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
20 de diciembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.14 | +9.75 | +3.53% | 2 | 48 | 125.00 | 0.04 | 0.00 | - | 1 | 2,721 |
| 281.44 | +10.04 | +3.70% | 1 | 14 | 130.00 | 0.06 | 0.00 | - | 10 | 458 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.08 | 0.00 | - | 20 | 1,638 |
| 238.61 | 0.00 | - | 1 | 1 | 140.00 | 0.20 | 0.00 | - | 12 | 1,968 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.09 | 0.00 | - | 13 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.12 | 0.00 | - | 8 | 1,559 |
| 220.00 | 0.00 | - | 8 | 9 | 155.00 | 0.19 | 0.00 | - | 1 | 1,527 |
| 215.49 | 0.00 | - | 10 | 10 | 160.00 | 0.22 | 0.00 | - | 3 | 916 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.23 | 0.00 | - | 5 | 1,080 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.25 | 0.00 | - | 2 | 316 |
| 229.37 | 0.00 | - | 1 | 349 | 175.00 | 0.40 | 0.00 | - | 1 | 762 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 0.37 | 0.00 | - | 1 | 955 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.40 | 0.00 | - | 1 | 1,113 |
| 221.37 | 0.00 | - | 15 | 164 | 190.00 | 0.31 | 0.00 | - | 1 | 432 |
| 217.23 | 0.00 | - | 10 | 81 | 195.00 | 0.52 | 0.00 | - | 3 | 326 |
| 214.90 | +7.58 | +3.66% | 1 | 954 | 200.00 | 0.36 | -0.21 | -36.84% | 42 | 1,030 |
| 225.95 | 0.00 | - | 1 | 8 | 205.00 | 0.55 | 0.00 | - | 37 | 518 |
| 218.03 | 0.00 | - | 1 | 117 | 210.00 | 0.59 | 0.00 | - | 26 | 298 |
| 204.40 | 0.00 | - | 10 | 65 | 215.00 | 0.66 | 0.00 | - | 5 | 349 |
| 196.62 | 0.00 | - | 13 | 63 | 220.00 | 1.10 | 0.00 | - | 2 | 712 |
| 211.93 | 0.00 | - | 1 | 97 | 225.00 | 0.70 | -0.36 | -33.96% | 141 | 608 |
| 202.13 | 0.00 | - | 1 | 173 | 230.00 | 1.24 | 0.00 | - | 1 | 666 |
| 194.67 | 0.00 | - | 5 | 73 | 235.00 | 1.20 | 0.00 | - | 3 | 672 |
| 191.45 | 0.00 | - | 5 | 186 | 240.00 | 1.38 | 0.00 | - | 4 | 836 |
| 176.23 | 0.00 | - | 1 | 203 | 245.00 | 1.12 | -0.14 | -11.11% | 30 | 1,262 |
| 173.04 | 0.00 | - | 1 | 165 | 250.00 | 1.30 | -0.39 | -23.08% | 1 | 696 |
| 161.90 | 0.00 | - | 13 | 109 | 255.00 | 1.88 | 0.00 | - | 3 | 448 |
| 161.86 | 0.00 | - | 2 | 300 | 260.00 | 1.54 | -0.91 | -37.14% | 1 | 451 |
| 161.58 | 0.00 | - | 10 | 265 | 265.00 | 1.73 | -0.89 | -33.97% | 30 | 584 |
| 140.05 | 0.00 | - | 1 | 171 | 270.00 | 1.88 | -0.57 | -23.27% | 3 | 345 |
| 142.69 | 0.00 | - | 2 | 405 | 275.00 | 2.09 | -1.51 | -41.94% | 16 | 1,860 |
| 131.55 | 0.00 | - | 2 | 319 | 280.00 | 3.15 | 0.00 | - | 17 | 902 |
| 119.90 | 0.00 | - | 12 | 270 | 285.00 | 3.35 | 0.00 | - | 2 | 546 |
| 115.70 | 0.00 | - | 1 | 270 | 290.00 | 2.74 | -1.47 | -34.92% | 1 | 257 |
| 125.83 | 0.00 | - | 1 | 112 | 295.00 | 4.23 | 0.00 | - | 35 | 634 |
| 119.15 | +11.90 | +11.10% | 4 | 570 | 300.00 | 3.50 | -1.20 | -25.53% | 84 | 2,132 |
| 104.98 | 0.00 | - | 10 | 147 | 305.00 | 3.73 | -1.42 | -27.57% | 5 | 367 |
| 112.27 | +14.77 | +15.15% | 4 | 227 | 310.00 | 4.20 | -1.35 | -24.32% | 6 | 1,860 |
| 105.95 | +13.93 | +15.14% | 1 | 229 | 315.00 | 4.65 | -2.24 | -32.51% | 4 | 360 |
| 95.10 | 0.00 | - | 1 | 387 | 320.00 | 5.15 | -1.71 | -24.93% | 50 | 553 |
| 91.57 | 0.00 | - | 2 | 478 | 325.00 | 5.50 | -1.95 | -26.17% | 73 | 411 |
| 87.10 | 0.00 | - | 15 | 523 | 330.00 | 6.15 | -2.10 | -25.45% | 33 | 1,043 |
| 90.77 | +9.52 | +11.72% | 4 | 700 | 335.00 | 6.67 | -2.38 | -26.30% | 8 | 845 |
| 86.65 | +12.84 | +17.40% | 1 | 304 | 340.00 | 7.65 | -2.50 | -24.63% | 14 | 1,958 |
| 69.38 | 0.00 | - | 4 | 341 | 345.00 | 8.52 | -2.53 | -22.90% | 14 | 299 |
| 76.43 | +10.83 | +16.51% | 17 | 1,371 | 350.00 | 9.45 | -2.80 | -22.86% | 18 | 3,451 |
| 66.00 | 0.00 | - | 1 | 719 | 355.00 | 10.05 | -3.45 | -25.56% | 11 | 570 |
| 72.52 | +14.52 | +25.03% | 1 | 1,295 | 360.00 | 11.35 | -3.25 | -22.26% | 12 | 1,040 |
| 67.41 | +6.55 | +10.76% | 1 | 959 | 365.00 | 12.20 | -3.75 | -23.51% | 11 | 5,510 |
| 63.51 | +7.76 | +13.92% | 5 | 880 | 370.00 | 13.25 | -4.66 | -26.02% | 26 | 683 |
| 60.12 | +10.03 | +20.02% | 8 | 522 | 375.00 | 14.88 | -3.97 | -21.06% | 22 | 1,035 |
| 54.93 | +5.43 | +10.97% | 161 | 1,409 | 380.00 | 16.10 | -5.17 | -24.31% | 63 | 1,023 |
| 53.53 | +5.76 | +12.06% | 1 | 454 | 385.00 | 17.76 | -4.66 | -20.79% | 44 | 590 |
| 50.00 | +5.15 | +11.48% | 10 | 637 | 390.00 | 19.74 | -5.18 | -20.79% | 6 | 588 |
| 47.60 | +5.00 | +11.74% | 24 | 390 | 395.00 | 21.07 | -6.03 | -22.25% | 4 | 1,387 |
| 43.47 | +3.85 | +9.72% | 140 | 1,441 | 400.00 | 24.20 | -5.07 | -17.32% | 78 | 1,313 |
| 39.56 | +2.81 | +7.65% | 36 | 406 | 405.00 | 26.14 | -5.36 | -17.02% | 11 | 541 |
| 38.64 | +4.20 | +12.20% | 31 | 2,288 | 410.00 | 27.65 | -6.32 | -18.60% | 4 | 556 |
| 36.00 | +5.05 | +16.32% | 9 | 759 | 415.00 | 29.85 | -9.99 | -25.08% | 66 | 1,040 |
| 31.93 | +2.03 | +6.79% | 50 | 2,167 | 420.00 | 39.45 | 0.00 | - | 2 | 505 |
| 30.85 | +4.00 | +14.90% | 4 | 951 | 425.00 | 35.17 | -6.98 | -16.56% | 46 | 1,656 |
| 28.45 | +4.34 | +18.00% | 32 | 1,850 | 430.00 | 47.20 | 0.00 | - | 11 | 1,744 |
| 25.28 | +2.98 | +13.36% | 28 | 526 | 435.00 | 39.75 | 0.00 | - | 1 | 191 |
| 23.31 | +1.79 | +8.32% | 27 | 2,456 | 440.00 | 46.05 | 0.00 | - | 5 | 732 |
| 22.10 | +3.92 | +21.56% | 52 | 591 | 445.00 | 41.25 | 0.00 | - | 9 | 122 |
| 19.95 | +1.38 | +7.43% | 298 | 2,264 | 450.00 | 59.10 | 0.00 | - | 2 | 706 |
| 18.85 | +3.95 | +26.51% | 56 | 299 | 455.00 | 51.00 | 0.00 | - | 46 | 132 |
| 17.10 | +2.10 | +14.00% | 150 | 2,411 | 460.00 | 50.20 | 0.00 | - | 5 | 17 |
| 14.64 | +1.68 | +12.96% | 4 | 1,756 | 470.00 | 80.45 | 0.00 | - | 2 | 13 |
| 13.05 | +0.85 | +6.97% | 11 | 585 | 475.00 | 85.25 | 0.00 | - | 11 | 13 |
| 11.95 | +1.05 | +9.63% | 13 | 1,008 | 480.00 | 59.80 | 0.00 | - | 2 | 5 |
| 10.82 | +1.12 | +11.55% | 8 | 240 | 485.00 | 78.36 | 0.00 | - | 2 | 1 |
| 9.91 | +0.82 | +9.02% | 31 | 752 | 490.00 | 84.59 | 0.00 | - | 2 | 1 |
| 9.10 | +1.10 | +13.75% | 1 | 600 | 495.00 | 85.29 | 0.00 | - | 1 | 2 |
| 7.59 | +0.14 | +1.88% | 167 | 3,056 | 500.00 | 80.00 | 0.00 | - | 1 | 23 |
| 7.55 | +1.20 | +18.90% | 10 | 376 | 505.00 | 96.75 | 0.00 | - | 15 | 16 |
| 6.55 | +0.55 | +9.17% | 11 | 550 | 510.00 | 96.70 | 0.00 | - | 2 | 1 |
| 6.00 | +0.30 | +5.26% | 11 | 335 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 5.35 | +0.50 | +10.31% | 21 | 384 | 520.00 | 97.60 | 0.00 | - | 4 | 0 |
| 5.20 | +1.15 | +28.40% | 14 | 585 | 525.00 | 118.15 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 5 | 477 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 4.00 | +0.25 | +6.67% | 4 | 1,593 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 3.60 | +0.45 | +14.29% | 110 | 3,287 | 540.00 | 122.80 | 0.00 | - | 22 | 0 |
| 2.75 | -0.02 | -0.72% | 9 | 266 | 550.00 | - | - | - | - | - |
| 2.25 | +0.20 | +9.76% | 157 | 350 | 560.00 | - | - | - | - | - |
| 1.82 | -0.08 | -4.21% | 126 | 969 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 1.47 | +0.07 | +5.00% | 2 | 242 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 0.87 | 0.00 | - | 4 | 365 | 600.00 | 179.10 | 0.00 | - | - | 0 |
| 0.67 | -0.03 | -4.29% | 3 | 689 | 620.00 | 205.65 | 0.00 | - | 2 | 0 |
| 0.40 | +0.02 | +5.26% | 1 | 15 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.