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
5 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 233.28 | 0.00 | - | 1 | 3 | 220.00 | 0.05 | 0.00 | - | 2 | 2 |
| 212.91 | 0.00 | - | 2 | 2 | 240.00 | - | - | - | - | - |
| 191.30 | 0.00 | - | 1 | 1 | 260.00 | 0.02 | 0.00 | - | 3 | 3 |
| 183.08 | 0.00 | - | 2 | 2 | 270.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.07 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | - | 1 |
| 163.35 | 0.00 | - | 4 | 4 | 290.00 | - | - | - | - | - |
| 152.94 | 0.00 | - | 2 | 17 | 300.00 | 0.13 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | 1 | 1 |
| 139.88 | 0.00 | - | 7 | 7 | 310.00 | 0.07 | 0.00 | - | 1 | 1 |
| 138.08 | 0.00 | - | 5 | 6 | 315.00 | 0.03 | 0.00 | - | 4 | 8 |
| 133.85 | 0.00 | - | 9 | 11 | 320.00 | 0.06 | 0.00 | - | 1 | 6 |
| 92.02 | 0.00 | - | 6 | 0 | 325.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 335.00 | 0.01 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 6 | 124 |
| 109.46 | 0.00 | - | 55 | 56 | 345.00 | 0.02 | +0.01 | +100.00% | 4 | 1,033 |
| 102.34 | -1.48 | -1.43% | 1 | 22 | 350.00 | 0.01 | 0.00 | - | 6 | 64 |
| 99.38 | +1.00 | +1.02% | 6 | 8 | 355.00 | 0.01 | 0.00 | - | 2 | 125 |
| 94.92 | 0.00 | - | 1 | 5 | 360.00 | 0.01 | 0.00 | - | 1 | 289 |
| 90.06 | 0.00 | - | 2 | 3 | 365.00 | 0.02 | +0.01 | +100.00% | 3 | 70 |
| 83.81 | +0.46 | +0.55% | 1 | 12 | 370.00 | 0.02 | +0.01 | +100.00% | 3 | 119 |
| 79.35 | +0.55 | +0.70% | 1 | 4 | 375.00 | 0.01 | 0.00 | - | 8 | 225 |
| 71.03 | -1.81 | -2.48% | 4 | 18 | 380.00 | 0.01 | 0.00 | - | 8 | 221 |
| 66.00 | 0.00 | - | 2 | 7 | 385.00 | 0.01 | 0.00 | - | 50 | 215 |
| 64.55 | +1.31 | +2.07% | 4 | 16 | 390.00 | 0.01 | -0.01 | -50.00% | 130 | 362 |
| 59.95 | +1.37 | +2.34% | 10 | 55 | 395.00 | 0.01 | -0.02 | -66.67% | 457 | 685 |
| 52.28 | -2.30 | -4.21% | 29 | 76 | 400.00 | 0.02 | -0.02 | -50.00% | 562 | 427 |
| 50.20 | +2.32 | +4.85% | 38 | 88 | 405.00 | 0.02 | -0.03 | -60.00% | 436 | 1,206 |
| 44.73 | +3.35 | +8.10% | 14 | 186 | 410.00 | 0.03 | -0.05 | -62.50% | 93 | 755 |
| 38.97 | +0.33 | +0.85% | 38 | 277 | 415.00 | 0.03 | -0.05 | -62.50% | 35 | 570 |
| 34.55 | +2.83 | +8.92% | 321 | 765 | 420.00 | 0.04 | -0.10 | -71.43% | 307 | 1,044 |
| 24.75 | 0.00 | - | 27 | 43 | 422.50 | 0.04 | -0.11 | -73.33% | 110 | 250 |
| 32.65 | +9.60 | +41.65% | 19 | 331 | 425.00 | 0.06 | -0.15 | -71.43% | 1,386 | 1,290 |
| 24.48 | 0.00 | - | 31 | 42 | 427.50 | 0.07 | -0.08 | -53.33% | 239 | 289 |
| 27.05 | +8.71 | +47.49% | 617 | 1,113 | 430.00 | 0.08 | -0.22 | -73.33% | 549 | 1,806 |
| 18.50 | -2.35 | -11.27% | 14 | 116 | 432.50 | 0.12 | -0.27 | -69.23% | 195 | 602 |
| 22.30 | +5.65 | +33.93% | 70 | 1,205 | 435.00 | 0.12 | -0.41 | -77.36% | 1,167 | 1,453 |
| 18.83 | +7.83 | +71.18% | 11 | 270 | 437.50 | 0.15 | -0.55 | -78.57% | 1,041 | 1,078 |
| 17.42 | +8.52 | +95.73% | 342 | 1,656 | 440.00 | 0.20 | -0.84 | -80.77% | 4,631 | 3,429 |
| 14.35 | +3.85 | +36.67% | 230 | 361 | 442.50 | 0.26 | -1.35 | -83.85% | 3,317 | 1,159 |
| 12.34 | +7.69 | +165.38% | 1,205 | 2,359 | 445.00 | 0.32 | -2.23 | -87.45% | 12,236 | 3,663 |
| 10.40 | +7.03 | +208.61% | 2,068 | 927 | 447.50 | 0.50 | -3.00 | -85.71% | 5,773 | 2,520 |
| 7.95 | +5.45 | +218.00% | 5,070 | 2,487 | 450.00 | 0.82 | -4.28 | -83.92% | 9,870 | 3,663 |
| 6.20 | +4.84 | +355.88% | 5,319 | 1,926 | 452.50 | 1.29 | -5.35 | -80.57% | 4,110 | 1,848 |
| 4.00 | +3.09 | +339.56% | 10,462 | 3,448 | 455.00 | 1.90 | -6.71 | -77.93% | 3,862 | 1,096 |
| 2.75 | +2.23 | +428.85% | 7,194 | 4,031 | 457.50 | 3.30 | -7.20 | -68.57% | 516 | 313 |
| 1.75 | +1.42 | +430.30% | 7,580 | 3,405 | 460.00 | 4.50 | -6.55 | -59.28% | 237 | 121 |
| 1.02 | +0.82 | +410.00% | 4,445 | 2,043 | 462.50 | 5.98 | -2.94 | -32.96% | 27 | 7 |
| 0.57 | +0.44 | +338.46% | 5,099 | 1,954 | 465.00 | 8.60 | -3.65 | -29.80% | 11 | 45 |
| 0.27 | +0.19 | +237.50% | 1,932 | 1,431 | 467.50 | 14.05 | 0.00 | - | 1 | 0 |
| 0.15 | +0.09 | +150.00% | 1,697 | 2,456 | 470.00 | 12.85 | -2.05 | -13.76% | 5 | 5 |
| 0.04 | -0.02 | -33.33% | 759 | 2,539 | 475.00 | 21.30 | 0.00 | - | 3 | 1 |
| 0.02 | -0.01 | -33.33% | 416 | 1,288 | 480.00 | 23.24 | -3.61 | -13.45% | 184 | 4 |
| 0.01 | -0.01 | -50.00% | 8 | 270 | 485.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 6 | 298 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 81 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 983 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 27 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 97 | 510.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 2 | 303 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 41 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 43 | 525.00 | 72.60 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.