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
18 de octubre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.02 | 0.00 | - | 2 | 4 | 210.00 | 0.45 | 0.00 | - | 101 | 135 |
| - | - | - | - | - | 220.00 | 0.29 | 0.00 | - | 150 | 198 |
| - | - | - | - | - | 230.00 | 0.58 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 240.00 | 0.70 | 0.00 | - | 22 | 36 |
| 166.89 | 0.00 | - | 5 | 8 | 250.00 | 0.60 | 0.00 | - | 25 | 50 |
| 163.11 | 0.00 | - | 1 | 2 | 260.00 | 1.06 | 0.00 | - | 1 | 89 |
| 148.61 | 0.00 | - | 2 | 3 | 270.00 | 1.00 | 0.00 | - | 1 | 306 |
| 156.94 | 0.00 | - | - | 5 | 280.00 | 1.25 | 0.00 | - | 5 | 38 |
| 121.45 | 0.00 | - | 5 | 15 | 290.00 | 1.64 | +0.08 | +5.13% | 20 | 88 |
| 133.00 | 0.00 | - | 1 | 41 | 300.00 | 2.16 | +0.17 | +8.54% | 214 | 484 |
| 128.50 | 0.00 | - | 7 | 57 | 305.00 | 2.11 | 0.00 | - | 2 | 217 |
| 108.72 | 0.00 | - | 2 | 63 | 310.00 | 2.90 | +0.32 | +12.40% | 131 | 350 |
| 96.90 | 0.00 | - | 10 | 30 | 315.00 | 3.25 | -1.46 | -31.00% | 134 | 158 |
| 96.99 | 0.00 | - | 2 | 16 | 320.00 | 3.80 | +0.60 | +18.75% | 38 | 368 |
| 83.50 | -5.28 | -5.95% | 1 | 49 | 325.00 | 4.65 | +1.00 | +27.40% | 15 | 587 |
| 73.40 | -3.75 | -4.86% | 1 | 36 | 330.00 | 5.00 | +0.85 | +20.48% | 22 | 286 |
| 73.50 | 0.00 | - | 5 | 51 | 335.00 | 5.80 | +1.10 | +23.40% | 2 | 122 |
| 67.86 | -5.78 | -7.85% | 1 | 82 | 340.00 | 6.60 | +1.25 | +23.36% | 4 | 1,322 |
| 64.60 | 0.00 | - | 2 | 73 | 345.00 | 7.50 | +1.45 | +23.97% | 57 | 209 |
| 63.87 | -6.06 | -8.67% | 3 | 64 | 350.00 | 8.50 | +1.65 | +24.09% | 55 | 2,006 |
| 60.25 | 0.00 | - | 19 | 154 | 355.00 | 8.60 | +0.50 | +6.17% | 19 | 398 |
| 52.80 | -4.38 | -7.66% | 1 | 136 | 360.00 | 10.58 | +1.31 | +14.13% | 49 | 831 |
| 50.37 | 0.00 | - | 3 | 158 | 365.00 | 11.60 | +1.45 | +14.29% | 97 | 445 |
| 49.20 | -1.38 | -2.73% | 1 | 121 | 370.00 | 13.05 | +1.91 | +17.15% | 59 | 605 |
| 47.37 | 0.00 | - | 2 | 227 | 375.00 | 14.62 | +1.27 | +9.51% | 15 | 434 |
| 40.10 | -3.20 | -7.39% | 3 | 96 | 380.00 | 17.25 | +2.95 | +20.63% | 34 | 578 |
| 36.50 | -3.60 | -8.98% | 7 | 76 | 385.00 | 17.75 | +2.10 | +13.42% | 6 | 519 |
| 32.60 | -4.55 | -12.25% | 5 | 258 | 390.00 | 21.35 | +5.75 | +36.86% | 16 | 439 |
| 29.25 | -5.04 | -14.70% | 40 | 293 | 395.00 | 22.47 | +2.42 | +12.07% | 32 | 2,528 |
| 25.65 | -6.07 | -19.14% | 20 | 287 | 400.00 | 25.61 | +3.96 | +18.29% | 26 | 729 |
| 24.95 | -2.90 | -10.41% | 13 | 222 | 405.00 | 27.29 | +3.44 | +14.42% | 90 | 2,043 |
| 22.85 | -3.63 | -13.71% | 28 | 275 | 410.00 | 22.15 | 0.00 | - | 31 | 418 |
| 20.45 | -3.37 | -14.15% | 39 | 178 | 415.00 | 24.69 | 0.00 | - | 4 | 333 |
| 18.75 | -2.97 | -13.67% | 22 | 411 | 420.00 | 35.98 | +6.18 | +20.74% | 6 | 207 |
| 17.55 | -1.88 | -9.68% | 16 | 466 | 425.00 | 30.64 | 0.00 | - | 20 | 536 |
| 14.95 | -1.90 | -11.28% | 15 | 455 | 430.00 | 40.95 | +7.92 | +23.98% | 15 | 109 |
| 13.12 | -5.13 | -28.11% | 16 | 158 | 435.00 | 46.70 | 0.00 | - | 36 | 117 |
| 12.05 | -2.30 | -16.03% | 1 | 229 | 440.00 | 45.25 | 0.00 | - | 2 | 81 |
| 12.52 | 0.00 | - | 109 | 216 | 445.00 | 36.65 | 0.00 | - | 1 | 3 |
| 9.15 | -2.02 | -18.08% | 34 | 450 | 450.00 | 56.50 | 0.00 | - | 21 | 29 |
| 7.80 | -2.18 | -21.84% | 9 | 176 | 455.00 | 59.19 | 0.00 | - | 2 | 2 |
| 7.20 | -1.65 | -18.64% | 256 | 7,253 | 460.00 | 70.05 | 0.00 | - | 5 | 108 |
| 6.25 | -1.79 | -22.26% | 98 | 85 | 465.00 | 75.30 | 0.00 | - | 29 | 28 |
| 5.40 | -1.55 | -22.30% | 3 | 427 | 470.00 | 76.00 | 0.00 | - | 24 | 91 |
| 5.65 | -0.40 | -6.61% | 9 | 547 | 475.00 | 52.81 | 0.00 | - | 1 | 20 |
| 4.50 | -0.84 | -15.73% | 90 | 1,384 | 480.00 | 71.40 | 0.00 | - | 2 | 15 |
| 3.85 | -2.35 | -37.90% | 9 | 291 | 485.00 | 78.30 | 0.00 | - | 20 | 72 |
| 2.98 | -2.57 | -46.31% | 25 | 311 | 490.00 | - | - | - | - | - |
| 2.58 | -2.37 | -47.88% | 7 | 219 | 495.00 | - | - | - | - | - |
| 2.48 | -0.72 | -22.50% | 71 | 389 | 500.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 5 | 163 | 505.00 | - | - | - | - | - |
| 1.95 | -0.44 | -18.41% | 3 | 242 | 510.00 | 94.47 | 0.00 | - | 2 | 0 |
| 1.50 | -0.25 | -14.29% | 1 | 310 | 520.00 | - | - | - | - | - |
| 1.04 | -0.63 | -37.72% | 7 | 226 | 530.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 1 | 72 | 540.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 253 | 550.00 | - | - | - | - | - |
| 0.62 | -0.08 | -11.43% | 1 | 109 | 560.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 20 | 103 | 570.00 | - | - | - | - | - |
| 0.27 | -0.13 | -32.50% | 1 | 52 | 580.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 5 | 50 | 590.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 165 | 600.00 | - | - | - | - | - |
| 0.16 | +0.06 | +60.00% | 30 | 533 | 620.00 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 6 | 9 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.