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
12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.55 | +11.56 | +5.35% | 2 | 2 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.06 | 0.00 | - | - | 1 |
| 159.19 | 0.00 | - | 2 | 3 | 300.00 | 0.05 | 0.00 | - | 2 | 2 |
| 149.99 | +20.96 | +16.24% | 5 | 1 | 315.00 | 0.03 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 320.00 | 0.07 | 0.00 | - | - | 3 |
| - | - | - | - | - | 325.00 | 0.05 | 0.00 | - | - | 1 |
| 123.79 | 0.00 | - | 2 | 1 | 330.00 | 0.01 | 0.00 | - | 1 | 57 |
| 121.48 | 0.00 | - | - | 1 | 335.00 | 0.01 | 0.00 | - | 570 | 8 |
| 104.00 | 0.00 | - | - | 1 | 340.00 | - | - | - | - | - |
| 121.27 | +11.02 | +10.00% | 55 | 14,504 | 345.00 | 0.02 | +0.01 | +100.00% | 560 | 14,510 |
| 116.93 | +12.76 | +12.25% | 4 | 7 | 350.00 | 0.02 | 0.00 | - | 1 | 12 |
| 99.82 | 0.00 | - | 11 | 506 | 355.00 | 0.04 | 0.00 | - | 1 | 38 |
| 108.10 | +20.40 | +23.26% | 1 | 2 | 360.00 | 0.02 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 365.00 | 0.02 | 0.00 | - | 20 | 467 |
| 97.09 | +9.43 | +10.76% | 3 | 7 | 370.00 | 0.01 | 0.00 | - | 28 | 167 |
| 78.50 | 0.00 | - | 1 | 8 | 375.00 | 0.01 | 0.00 | - | 158 | 92 |
| 87.70 | +7.45 | +9.28% | 6 | 9 | 380.00 | 0.03 | 0.00 | - | 10 | 117 |
| 69.28 | 0.00 | - | 1 | 10 | 385.00 | 0.01 | -0.02 | -66.67% | 4 | 394 |
| 78.40 | +7.12 | +9.99% | 14 | 143 | 390.00 | 0.02 | 0.00 | - | 150 | 800 |
| 72.25 | +5.97 | +9.01% | 5 | 13 | 395.00 | 0.02 | -0.01 | -33.33% | 2 | 403 |
| 68.00 | +9.44 | +16.12% | 18 | 51 | 400.00 | 0.02 | -0.02 | -50.00% | 16 | 567 |
| 61.20 | +6.51 | +11.90% | 8 | 42 | 405.00 | 0.02 | -0.03 | -60.00% | 53 | 458 |
| 58.10 | +8.20 | +16.43% | 48 | 114 | 410.00 | 0.04 | -0.02 | -33.33% | 65 | 673 |
| 52.81 | +7.14 | +15.63% | 24 | 110 | 415.00 | 0.05 | -0.02 | -28.57% | 110 | 505 |
| 48.03 | +7.18 | +17.58% | 52 | 180 | 420.00 | 0.05 | -0.05 | -50.00% | 689 | 1,776 |
| 45.67 | +8.17 | +21.79% | 127 | 3 | 422.50 | 0.07 | -0.04 | -36.36% | 83 | 188 |
| 42.65 | +6.50 | +17.98% | 28 | 684 | 425.00 | 0.07 | -0.07 | -50.00% | 152 | 946 |
| 40.49 | +7.27 | +21.88% | 13 | 12 | 427.50 | 0.08 | -0.06 | -42.86% | 62 | 254 |
| 37.99 | +6.91 | +22.23% | 101 | 593 | 430.00 | 0.09 | -0.07 | -43.75% | 676 | 1,981 |
| 35.15 | +7.56 | +27.40% | 6 | 24 | 432.50 | 0.11 | -0.06 | -35.29% | 186 | 402 |
| 33.30 | +6.58 | +24.63% | 80 | 335 | 435.00 | 0.11 | -0.10 | -47.62% | 180 | 1,030 |
| 30.75 | +8.11 | +35.82% | 251 | 88 | 437.50 | 0.15 | -0.11 | -42.31% | 201 | 432 |
| 27.58 | +5.86 | +26.98% | 901 | 564 | 440.00 | 0.17 | -0.14 | -45.16% | 510 | 1,727 |
| 25.35 | +6.48 | +34.34% | 31 | 176 | 442.50 | 0.18 | -0.21 | -53.85% | 544 | 786 |
| 23.13 | +6.44 | +38.59% | 117 | 667 | 445.00 | 0.25 | -0.24 | -48.98% | 2,605 | 2,974 |
| 20.67 | +5.92 | +40.14% | 942 | 969 | 447.50 | 0.28 | -0.43 | -60.56% | 627 | 1,133 |
| 18.40 | +6.01 | +48.51% | 743 | 1,577 | 450.00 | 0.36 | -0.66 | -64.71% | 2,391 | 1,935 |
| 15.90 | +5.80 | +57.43% | 883 | 653 | 452.50 | 0.47 | -0.92 | -66.19% | 1,227 | 1,166 |
| 13.87 | +5.73 | +70.39% | 1,061 | 1,479 | 455.00 | 0.64 | -1.34 | -67.68% | 4,166 | 2,219 |
| 11.30 | +4.80 | +73.85% | 824 | 1,216 | 457.50 | 0.90 | -1.75 | -66.04% | 2,941 | 934 |
| 9.10 | +4.10 | +82.00% | 2,670 | 2,355 | 460.00 | 1.37 | -2.28 | -62.47% | 5,841 | 748 |
| 7.15 | +3.57 | +99.72% | 2,838 | 966 | 462.50 | 2.02 | -3.23 | -61.52% | 2,563 | 166 |
| 5.67 | +3.01 | +113.16% | 6,265 | 1,651 | 465.00 | 2.93 | -3.67 | -55.61% | 3,870 | 145 |
| 4.40 | +2.47 | +127.98% | 5,966 | 703 | 467.50 | 3.90 | -5.90 | -60.20% | 2,341 | 21 |
| 3.18 | +1.93 | +154.40% | 11,193 | 1,989 | 470.00 | 5.35 | -6.34 | -54.23% | 771 | 226 |
| 1.63 | +1.04 | +176.27% | 4,653 | 1,210 | 475.00 | 8.75 | -7.15 | -44.97% | 62 | 42 |
| 0.73 | +0.43 | +143.33% | 2,372 | 1,233 | 480.00 | 12.90 | -8.47 | -39.64% | 41 | 21 |
| 0.34 | +0.20 | +142.86% | 3,064 | 599 | 485.00 | - | - | - | - | - |
| 0.17 | +0.10 | +142.86% | 1,767 | 887 | 490.00 | 22.25 | -17.55 | -44.10% | 10 | 0 |
| 0.10 | +0.06 | +150.00% | 377 | 251 | 495.00 | - | - | - | - | - |
| 0.07 | +0.05 | +250.00% | 969 | 412 | 500.00 | 39.64 | 0.00 | - | 8 | 8 |
| 0.06 | +0.02 | +50.00% | 181 | 72 | 505.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 43 | 81 | 510.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 105 | 48 | 515.00 | 47.61 | -7.42 | -13.48% | 2 | 0 |
| 0.03 | 0.00 | - | 27 | 32 | 520.00 | 52.57 | -7.48 | -12.46% | 3 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 16 | 525.00 | 57.57 | -7.46 | -11.47% | 5 | 5 |
© 2024 Yahoo. Todos los derechos reservados.