Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:45AM EDT. Mercado abierto.
Opciones de compra
15 de noviembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 203.76 | 0.00 | - | 1 | 31 | 210.00 | 0.34 | 0.00 | - | 50 | 159 |
| - | - | - | - | - | 220.00 | 0.58 | 0.00 | - | 2 | 48 |
| 194.10 | 0.00 | - | - | 10 | 230.00 | 0.92 | 0.00 | - | 5 | 44 |
| 187.86 | 0.00 | - | 1 | 11 | 240.00 | 0.77 | 0.00 | - | 10 | 37 |
| 166.03 | 0.00 | - | - | 2 | 250.00 | 0.96 | 0.00 | - | 1 | 66 |
| 155.69 | 0.00 | - | - | 3 | 260.00 | 1.23 | -0.87 | -41.43% | 3 | 33 |
| 138.50 | 0.00 | - | 4 | 8 | 270.00 | 1.50 | 0.00 | - | 17 | 42 |
| 150.28 | 0.00 | - | 1 | 3 | 280.00 | 1.92 | 0.00 | - | 1 | 83 |
| 128.06 | 0.00 | - | 1 | 14 | 290.00 | 2.30 | +0.02 | +0.88% | 2 | 52 |
| 117.84 | 0.00 | - | 7 | 25 | 300.00 | 2.87 | 0.00 | - | 7 | 221 |
| 108.25 | 0.00 | - | 1 | 25 | 305.00 | 3.40 | 0.00 | - | 1 | 84 |
| 105.08 | 0.00 | - | 2 | 28 | 310.00 | 3.70 | 0.00 | - | 14 | 192 |
| 100.63 | 0.00 | - | 26 | 32 | 315.00 | 4.20 | -0.10 | -2.33% | 2 | 171 |
| 93.86 | 0.00 | - | 1 | 37 | 320.00 | 4.60 | 0.00 | - | 3 | 182 |
| 98.00 | 0.00 | - | 1 | 25 | 325.00 | 5.44 | +0.34 | +6.67% | 1 | 198 |
| 92.50 | 0.00 | - | 1 | 54 | 330.00 | 5.95 | +0.74 | +14.20% | 5 | 1,415 |
| 81.28 | 0.00 | - | 1 | 26 | 335.00 | 6.43 | 0.00 | - | 1 | 367 |
| 75.63 | +3.87 | +5.39% | 10 | 42 | 340.00 | 7.45 | +0.40 | +5.67% | 36 | 135 |
| 92.10 | 0.00 | - | 4 | 58 | 345.00 | 8.45 | +0.53 | +6.69% | 7 | 117 |
| 67.56 | +2.96 | +4.58% | 10 | 157 | 350.00 | 9.25 | +0.33 | +3.70% | 5 | 153 |
| 87.75 | 0.00 | - | 2 | 121 | 355.00 | 10.20 | 0.00 | - | 13 | 244 |
| 67.70 | 0.00 | - | 1 | 112 | 360.00 | 11.85 | +0.50 | +4.41% | 6 | 302 |
| 65.70 | 0.00 | - | 2 | 122 | 365.00 | 12.63 | +0.48 | +3.95% | 4 | 511 |
| 49.65 | 0.00 | - | 1 | 123 | 370.00 | 14.04 | -0.21 | -1.47% | 1 | 121 |
| 50.76 | 0.00 | - | 1 | 141 | 375.00 | 15.52 | +0.67 | +4.51% | 7 | 452 |
| 46.46 | -1.19 | -2.50% | 1 | 128 | 380.00 | 17.25 | +0.12 | +0.70% | 9 | 608 |
| 50.75 | 0.00 | - | 4 | 84 | 385.00 | 18.95 | +2.75 | +16.98% | 14 | 201 |
| 46.80 | 0.00 | - | 26 | 95 | 390.00 | 21.95 | +1.68 | +8.29% | 3 | 331 |
| 37.30 | -6.30 | -14.45% | 1 | 151 | 395.00 | 22.85 | 0.00 | - | 1 | 240 |
| 36.21 | 0.00 | - | 7 | 140 | 400.00 | 24.20 | 0.00 | - | 5 | 387 |
| 33.00 | 0.00 | - | 5 | 245 | 405.00 | 27.80 | +1.05 | +3.93% | 50 | 1,131 |
| 29.25 | -1.71 | -5.52% | 8 | 272 | 410.00 | 29.35 | 0.00 | - | 19 | 328 |
| 28.60 | 0.00 | - | 8 | 219 | 415.00 | 32.70 | +1.15 | +3.65% | 32 | 307 |
| 23.83 | -2.50 | -9.49% | 28 | 546 | 420.00 | 34.05 | 0.00 | - | 6 | 315 |
| 23.86 | 0.00 | - | 5 | 208 | 425.00 | 33.60 | 0.00 | - | 14 | 334 |
| 21.32 | -0.17 | -0.79% | 10 | 266 | 430.00 | 48.54 | 0.00 | - | 3 | 248 |
| 19.30 | -0.60 | -3.02% | 16 | 160 | 435.00 | 39.50 | 0.00 | - | 17 | 161 |
| 17.17 | -1.02 | -5.61% | 1 | 286 | 440.00 | 44.80 | 0.00 | - | 121 | 122 |
| 16.30 | 0.00 | - | 9 | 226 | 445.00 | 59.45 | 0.00 | - | 2 | 127 |
| 14.15 | -0.70 | -4.71% | 1 | 404 | 450.00 | 47.45 | 0.00 | - | 6 | 15 |
| 12.80 | -0.70 | -5.19% | 1 | 221 | 455.00 | 59.74 | +7.97 | +15.40% | 1 | 4 |
| 11.50 | -0.70 | -5.74% | 2 | 257 | 460.00 | 51.37 | 0.00 | - | - | 1 |
| 11.06 | 0.00 | - | 11 | 191 | 465.00 | 62.32 | 0.00 | - | 1 | 1 |
| 9.35 | -2.00 | -17.62% | 24 | 150 | 470.00 | 68.40 | 0.00 | - | 2 | 2 |
| 9.00 | 0.00 | - | 2 | 93 | 475.00 | 72.40 | 0.00 | - | - | 0 |
| 8.00 | 0.00 | - | 5 | 331 | 480.00 | 69.93 | 0.00 | - | - | 1 |
| 6.70 | -0.44 | -6.16% | 12 | 140 | 485.00 | - | - | - | - | - |
| 6.27 | 0.00 | - | 21 | 180 | 490.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | 43 | 1,198 | 495.00 | 77.00 | 0.00 | - | 2 | 1 |
| 4.50 | -0.59 | -11.59% | 11 | 327 | 500.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 3 | 161 | 510.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | 13 | 59 | 520.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 54 | 207 | 530.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 16 | 383 | 540.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 3 | 95 | 550.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 34 | 560.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 2 | 43 | 570.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 7 | 21 | 580.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 2 | 3 | 590.00 | - | - | - | - | - |
| 0.47 | -0.18 | -27.69% | 1 | 99 | 600.00 | 181.35 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 771 | 620.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 104 | 195 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.