U.S. markets closed
F S&P 500
5,162.25 +7.50 (+0.15%) F Dow Jones
38,892.00 +60.00 (+0.15%) F Nasdaq
18,020.75 +20.00 (+0.11%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.50 +0.39 (+0.50%) Oro
2,310.50 +1.90 (+0.08%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
31 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.04 | +0.01 | +33.33% | 1 | 7 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 1 | 2 |
| 171.05 | 0.00 | - | 2 | 1 | 240.00 | 0.05 | 0.00 | - | 1 | 4 |
| 149.80 | 0.00 | - | 1 | 4 | 250.00 | 0.05 | +0.05 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 2 | 12 |
| 125.68 | 0.00 | - | 1 | 1 | 275.00 | 0.19 | 0.00 | - | - | 6 |
| - | - | - | - | - | 280.00 | 0.02 | -0.05 | -71.43% | 2 | 23 |
| - | - | - | - | - | 285.00 | 0.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 295.00 | 0.08 | 0.00 | - | 20 | 21 |
| 106.00 | +2.80 | +2.71% | 3 | 39 | 300.00 | 0.03 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 310.00 | 0.14 | 0.00 | - | 4 | 34 |
| 79.59 | 0.00 | - | 1 | 4 | 315.00 | 0.13 | 0.00 | - | 7 | 8 |
| 91.13 | 0.00 | - | - | 1 | 320.00 | 0.09 | -0.05 | -35.71% | 2 | 15 |
| 76.95 | 0.00 | - | 1 | 1 | 325.00 | 0.24 | 0.00 | - | 10 | 57 |
| 67.98 | 0.00 | - | 1 | 2 | 330.00 | 0.12 | -0.11 | -47.83% | 2 | 46 |
| 60.00 | 0.00 | - | - | 1 | 335.00 | 0.16 | -0.14 | -46.67% | 3 | 35 |
| 55.28 | 0.00 | - | 4 | 2 | 340.00 | 0.28 | -0.03 | -9.68% | 18 | 118 |
| 66.85 | 0.00 | - | 1 | 2 | 345.00 | 0.22 | -0.18 | -45.00% | 20 | 92 |
| 57.37 | +8.91 | +18.39% | 3 | 16 | 350.00 | 0.30 | -0.20 | -40.00% | 16 | 598 |
| 44.65 | 0.00 | - | 10 | 7 | 355.00 | 0.35 | -0.34 | -49.28% | 10 | 128 |
| 45.70 | +5.95 | +14.97% | 1 | 147 | 360.00 | 0.48 | -0.40 | -45.45% | 75 | 472 |
| 41.25 | +7.51 | +22.26% | 1 | 11 | 365.00 | 0.60 | -0.71 | -54.20% | 82 | 304 |
| 35.10 | +6.70 | +23.59% | 1 | 15 | 370.00 | 0.81 | -0.92 | -53.18% | 129 | 494 |
| 33.00 | +6.35 | +23.83% | 5 | 54 | 375.00 | 1.08 | -1.32 | -55.00% | 710 | 729 |
| 29.00 | +7.01 | +31.88% | 13 | 93 | 380.00 | 1.50 | -1.61 | -51.77% | 414 | 798 |
| 24.13 | +5.88 | +32.22% | 32 | 50 | 385.00 | 2.08 | -2.42 | -53.78% | 137 | 1,699 |
| 20.40 | +5.12 | +33.51% | 38 | 271 | 390.00 | 2.94 | -2.97 | -50.25% | 863 | 1,195 |
| 16.70 | +4.85 | +40.93% | 234 | 445 | 395.00 | 4.03 | -3.92 | -49.31% | 149 | 366 |
| 13.20 | +4.20 | +46.67% | 243 | 923 | 400.00 | 5.80 | -4.45 | -43.41% | 111 | 346 |
| 10.25 | +3.50 | +51.85% | 375 | 510 | 405.00 | 7.85 | -5.65 | -41.85% | 337 | 149 |
| 7.75 | +2.65 | +51.96% | 322 | 768 | 410.00 | 10.38 | -6.92 | -40.00% | 50 | 140 |
| 5.41 | +1.71 | +46.22% | 469 | 553 | 415.00 | 12.97 | -9.42 | -42.07% | 9 | 119 |
| 4.10 | +1.51 | +58.30% | 227 | 707 | 420.00 | 17.16 | -6.98 | -28.91% | 10 | 113 |
| 2.67 | +0.92 | +52.57% | 517 | 3,691 | 425.00 | 20.90 | -9.57 | -31.41% | 5 | 97 |
| 1.84 | +0.60 | +48.39% | 483 | 887 | 430.00 | 25.45 | -4.55 | -15.17% | 4 | 32 |
| 1.20 | +0.33 | +37.93% | 143 | 1,760 | 435.00 | 29.80 | -1.32 | -4.24% | 2 | 4 |
| 0.82 | +0.22 | +36.67% | 345 | 452 | 440.00 | 38.30 | 0.00 | - | 4 | 10 |
| 0.52 | +0.15 | +40.54% | 23 | 737 | 445.00 | 33.00 | 0.00 | - | - | 1 |
| 0.38 | +0.11 | +40.74% | 24 | 544 | 450.00 | 51.60 | 0.00 | - | 2 | 3 |
| 0.21 | -0.08 | -27.59% | 35 | 102 | 455.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 22 | 453 | 460.00 | - | - | - | - | - |
| 0.14 | -0.02 | -12.50% | 2 | 53 | 465.00 | 67.02 | 0.00 | - | - | 0 |
| 0.08 | -0.02 | -20.00% | 2 | 76 | 470.00 | 70.75 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 873 | 475.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 84 | 189 | 480.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 181 | 485.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 1 | 27 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 136 | 495.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 10 | 959 | 500.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 9 | 505.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 6 | 510.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 2 | 520.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 51 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.