Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
28 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 194.30 | 0.00 | - | 3 | 3 | 220.00 | - | - | - | - | - |
| 184.64 | 0.00 | - | - | 3 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.02 | 0.00 | - | 1 | 1 |
| 172.00 | 0.00 | - | 2 | 4 | 250.00 | - | - | - | - | - |
| 182.07 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 0.02 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 295.00 | 0.09 | 0.00 | - | 1 | 2 |
| 141.86 | +28.19 | +24.80% | 1 | 37 | 300.00 | 0.02 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 310.00 | 0.08 | 0.00 | - | 10 | 11 |
| 127.85 | +14.50 | +12.79% | 1 | 2 | 315.00 | 0.01 | 0.00 | - | 2 | 4 |
| 97.89 | 0.00 | - | 1 | 0 | 320.00 | 0.02 | -0.02 | -50.00% | 4 | 8 |
| 92.79 | 0.00 | - | 6 | 3 | 325.00 | 0.04 | 0.00 | - | 1 | 263 |
| 101.19 | 0.00 | - | - | 15 | 330.00 | 0.01 | 0.00 | - | 1 | 558 |
| - | - | - | - | - | 335.00 | 0.02 | 0.00 | - | 46 | 106 |
| 75.43 | 0.00 | - | 1 | 1 | 340.00 | 0.02 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 2 | 272 |
| 92.47 | +18.30 | +24.67% | 1 | 1 | 350.00 | 0.02 | -0.03 | -60.00% | 7 | 780 |
| 87.97 | +0.86 | +0.99% | 6 | 5 | 355.00 | 0.04 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 1 | 140 |
| 75.67 | 0.00 | - | 2 | 3 | 365.00 | 0.05 | 0.00 | - | 2 | 445 |
| 73.09 | +0.75 | +1.04% | 5 | 9 | 370.00 | 0.07 | +0.01 | +16.67% | 56 | 572 |
| 37.60 | 0.00 | - | 3 | 2 | 375.00 | 0.09 | 0.00 | - | 87 | 1,038 |
| 63.32 | +5.52 | +9.55% | 4 | 47 | 380.00 | 0.08 | -0.02 | -20.00% | 23 | 1,161 |
| 57.27 | 0.00 | - | 4 | 30 | 385.00 | 0.10 | -0.02 | -16.67% | 70 | 775 |
| 53.62 | +0.63 | +1.19% | 1 | 16 | 390.00 | 0.12 | -0.02 | -14.29% | 92 | 933 |
| 48.00 | +0.50 | +1.05% | 5 | 209 | 395.00 | 0.15 | -0.04 | -21.05% | 96 | 992 |
| 42.84 | +0.79 | +1.88% | 16 | 386 | 400.00 | 0.16 | -0.07 | -30.43% | 238 | 1,172 |
| - | - | - | - | - | 402.50 | 0.22 | -0.05 | -18.52% | 1 | 116 |
| 38.48 | +1.07 | +2.86% | 2 | 119 | 405.00 | 0.23 | -0.07 | -23.33% | 200 | 1,701 |
| - | - | - | - | - | 407.50 | 0.27 | -0.14 | -34.15% | 4 | 81 |
| 33.26 | +0.60 | +1.84% | 19 | 320 | 410.00 | 0.30 | -0.08 | -21.05% | 276 | 710 |
| 30.88 | +3.88 | +14.37% | 2 | 1 | 412.50 | 0.38 | -0.06 | -13.64% | 18 | 50 |
| 28.64 | +0.93 | +3.36% | 25 | 415 | 415.00 | 0.44 | -0.09 | -16.98% | 498 | 726 |
| 25.35 | +2.55 | +11.18% | 5 | 371 | 417.50 | 0.53 | -0.14 | -20.90% | 52 | 1,137 |
| 23.40 | 0.00 | - | 49 | 1,058 | 420.00 | 0.67 | -0.06 | -8.22% | 329 | 1,941 |
| 21.15 | -0.10 | -0.47% | 19 | 26 | 422.50 | 0.80 | -0.20 | -20.00% | 90 | 1,227 |
| 19.15 | +0.15 | +0.79% | 64 | 984 | 425.00 | 1.05 | -0.17 | -13.93% | 551 | 687 |
| 16.86 | +0.86 | +5.38% | 45 | 245 | 427.50 | 1.33 | -0.17 | -11.33% | 308 | 154 |
| 15.00 | +0.03 | +0.20% | 96 | 1,000 | 430.00 | 1.74 | -0.08 | -4.40% | 243 | 453 |
| 12.19 | +0.17 | +1.41% | 82 | 160 | 432.50 | 2.09 | -0.29 | -12.18% | 288 | 114 |
| 11.12 | +0.32 | +2.96% | 269 | 1,725 | 435.00 | 2.81 | -0.14 | -4.75% | 357 | 343 |
| 9.35 | +0.20 | +2.19% | 391 | 405 | 437.50 | 3.58 | -0.12 | -3.24% | 339 | 277 |
| 7.57 | +0.05 | +0.66% | 1,104 | 2,303 | 440.00 | 4.50 | -0.25 | -5.26% | 1,341 | 284 |
| 6.25 | -0.06 | -0.95% | 1,000 | 371 | 442.50 | 5.29 | -0.85 | -13.84% | 363 | 149 |
| 4.80 | -0.25 | -4.95% | 931 | 4,652 | 445.00 | 6.90 | -0.41 | -5.61% | 20 | 162 |
| 3.80 | -0.30 | -7.32% | 343 | 277 | 447.50 | 8.50 | -1.29 | -13.18% | 4 | 8 |
| 3.04 | -0.11 | -3.49% | 1,499 | 4,160 | 450.00 | 9.92 | -0.34 | -3.31% | 7 | 18 |
| 1.52 | -0.41 | -21.24% | 314 | 846 | 455.00 | 17.50 | +3.79 | +27.64% | 1 | 13 |
| 0.98 | -0.10 | -9.26% | 686 | 1,529 | 460.00 | 18.65 | -0.85 | -4.36% | 3 | 0 |
| 0.47 | -0.18 | -27.69% | 405 | 560 | 465.00 | 25.00 | 0.00 | - | 10 | 0 |
| 0.29 | -0.09 | -23.68% | 139 | 670 | 470.00 | 29.95 | 0.00 | - | - | 1 |
| 0.17 | -0.09 | -34.62% | 140 | 692 | 475.00 | 33.40 | 0.00 | - | - | 0 |
| 0.13 | -0.04 | -23.53% | 58 | 98 | 480.00 | 39.85 | 0.00 | - | 1 | 1 |
| 0.15 | -0.05 | -25.00% | 38 | 1,145 | 485.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 41 | 85 | 490.00 | 47.32 | 0.00 | - | 2 | 2 |
| 0.06 | -0.04 | -40.00% | 9 | 41 | 495.00 | 52.19 | 0.00 | - | 2 | 0 |
| 0.07 | -0.01 | -12.50% | 82 | 429 | 500.00 | - | - | - | - | - |
| 0.07 | -0.06 | -46.15% | 1 | 5 | 505.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 510.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 80 | 515.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 11 | 238 | 520.00 | 78.40 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 15 | 38 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.