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 junio de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.40 | 0.00 | - | 2 | 50 | 115.00 | 0.15 | 0.00 | - | 1 | 2,373 |
| 309.85 | 0.00 | - | 50 | 214 | 120.00 | 0.38 | 0.00 | - | 1 | 1,032 |
| 277.00 | 0.00 | - | 5 | 58 | 125.00 | 0.50 | 0.00 | - | 1 | 590 |
| 296.50 | 0.00 | - | 1 | 14 | 130.00 | 1.00 | 0.00 | - | 2 | 47 |
| 219.14 | 0.00 | - | 2 | 29 | 135.00 | 0.60 | 0.00 | - | 4 | 73 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.39 | 0.00 | - | 25 | 767 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.30 | 0.00 | - | 1 | 257 |
| 280.84 | 0.00 | - | 1 | 764 | 150.00 | 0.63 | 0.00 | - | 1 | 3,005 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.53 | 0.00 | - | 30 | 567 |
| 268.83 | 0.00 | - | 1 | 16 | 160.00 | 0.60 | 0.00 | - | 1 | 211 |
| 133.23 | 0.00 | - | 1 | 30 | 165.00 | 0.90 | 0.00 | - | 2 | 172 |
| 266.50 | 0.00 | - | 1 | 263 | 170.00 | 0.59 | +0.02 | +3.51% | 2 | 329 |
| 207.70 | 0.00 | - | 1 | 29 | 175.00 | 1.05 | 0.00 | - | 1 | 225 |
| 237.55 | +10.04 | +4.41% | 3 | 1,096 | 180.00 | 0.90 | 0.00 | - | 1 | 192 |
| 231.58 | +36.59 | +18.77% | 1 | 51 | 185.00 | 1.00 | 0.00 | - | 2 | 86 |
| 241.48 | 0.00 | - | 2 | 141 | 190.00 | 1.00 | 0.00 | - | 1 | 73 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 1.53 | 0.00 | - | 2 | 182 |
| 217.72 | +14.02 | +6.88% | 1 | 123 | 200.00 | 1.69 | 0.00 | - | 3 | 729 |
| 211.50 | 0.00 | - | 1 | 49 | 205.00 | 1.85 | 0.00 | - | 4 | 206 |
| 228.00 | 0.00 | - | 1 | 66 | 210.00 | 1.36 | -0.39 | -22.29% | 203 | 1,312 |
| 201.40 | 0.00 | - | 1 | 23 | 215.00 | 1.53 | -0.09 | -5.56% | 2 | 160 |
| 185.50 | 0.00 | - | 1 | 187 | 220.00 | 1.86 | 0.00 | - | 41 | 1,038 |
| 204.00 | 0.00 | - | 1 | 147 | 225.00 | 2.30 | 0.00 | - | 1 | 374 |
| 176.45 | 0.00 | - | 1 | 465 | 230.00 | 2.17 | 0.00 | - | 27 | 409 |
| 200.27 | 0.00 | - | 5 | 172 | 235.00 | 2.31 | 0.00 | - | 1 | 205 |
| 189.63 | 0.00 | - | 8 | 290 | 240.00 | 2.42 | -0.68 | -21.94% | 4 | 820 |
| 169.71 | 0.00 | - | 5 | 462 | 245.00 | 2.71 | -0.26 | -8.75% | 470 | 102 |
| 158.10 | 0.00 | - | 8 | 499 | 250.00 | 2.94 | -0.91 | -23.64% | 51 | 1,907 |
| 171.95 | 0.00 | - | 1 | 107 | 255.00 | 3.15 | -1.35 | -30.00% | 4 | 502 |
| 165.40 | +19.45 | +13.33% | 3 | 250 | 260.00 | 4.04 | 0.00 | - | 5 | 795 |
| 161.05 | -0.87 | -0.54% | 1 | 153 | 265.00 | 4.35 | 0.00 | - | 1 | 954 |
| 168.95 | 0.00 | - | 60 | 530 | 270.00 | 4.18 | -1.51 | -26.54% | 3 | 324 |
| 143.17 | 0.00 | - | 1 | 92 | 275.00 | 6.00 | 0.00 | - | 114 | 402 |
| 135.76 | 0.00 | - | 1 | 194 | 280.00 | 5.10 | -1.20 | -19.05% | 2 | 675 |
| 143.15 | 0.00 | - | 1 | 129 | 285.00 | 6.80 | 0.00 | - | 1 | 271 |
| 128.66 | 0.00 | - | 2 | 382 | 290.00 | 5.95 | -0.80 | -11.85% | 32 | 335 |
| 121.65 | 0.00 | - | 1 | 96 | 295.00 | 6.45 | -2.55 | -28.33% | 60 | 399 |
| 132.00 | -0.58 | -0.44% | 4 | 1,028 | 300.00 | 7.05 | -1.65 | -18.97% | 5 | 912 |
| 127.00 | -17.00 | -11.81% | 8 | 481 | 305.00 | 7.65 | -0.80 | -9.47% | 9 | 195 |
| 122.50 | +9.78 | +8.68% | 3 | 730 | 310.00 | 10.44 | 0.00 | - | 2 | 521 |
| 118.70 | +12.70 | +11.98% | 101 | 545 | 315.00 | 9.00 | -2.85 | -24.05% | 3 | 429 |
| 114.90 | +9.75 | +9.27% | 100 | 1,156 | 320.00 | 9.65 | -2.59 | -21.16% | 2 | 562 |
| 110.00 | +8.35 | +8.21% | 2 | 526 | 325.00 | 10.70 | -3.60 | -25.17% | 477 | 726 |
| 96.70 | 0.00 | - | 32 | 449 | 330.00 | 11.44 | -4.53 | -28.37% | 1 | 996 |
| 89.37 | 0.00 | - | 12 | 348 | 335.00 | 12.50 | -2.40 | -16.11% | 1 | 238 |
| 86.88 | 0.00 | - | 3 | 750 | 340.00 | 13.60 | -2.65 | -16.31% | 2 | 822 |
| 83.57 | 0.00 | - | 5 | 375 | 345.00 | 20.10 | 0.00 | - | 3 | 1,329 |
| 94.50 | +11.20 | +13.45% | 4 | 1,617 | 350.00 | 18.93 | 0.00 | - | 5 | 1,865 |
| 79.58 | 0.00 | - | 11 | 386 | 355.00 | 20.47 | 0.00 | - | 1 | 294 |
| 83.85 | +5.80 | +7.43% | 14 | 980 | 360.00 | 18.35 | -3.65 | -16.59% | 14 | 813 |
| 79.60 | +6.40 | +8.74% | 1 | 572 | 365.00 | 19.65 | -4.50 | -18.63% | 344 | 2,041 |
| 78.80 | +8.80 | +12.57% | 1 | 777 | 370.00 | 21.00 | -1.69 | -7.45% | 18 | 725 |
| 66.00 | 0.00 | - | 12 | 1,952 | 375.00 | 22.41 | -6.19 | -21.64% | 2 | 622 |
| 72.05 | +8.30 | +13.02% | 4 | 2,850 | 380.00 | 24.38 | -5.22 | -17.64% | 1 | 417 |
| 68.81 | +7.81 | +12.80% | 1 | 369 | 385.00 | 33.32 | 0.00 | - | 1 | 107 |
| 65.64 | +6.29 | +10.60% | 13 | 1,155 | 390.00 | 32.47 | 0.00 | - | 13 | 634 |
| 63.00 | +6.00 | +10.53% | 2 | 424 | 395.00 | 35.04 | 0.00 | - | 101 | 380 |
| 59.40 | +4.50 | +8.20% | 26 | 2,407 | 400.00 | 31.75 | -4.71 | -12.92% | 4 | 587 |
| 55.50 | +2.50 | +4.72% | 3 | 2,017 | 405.00 | 34.51 | -1.39 | -3.87% | 2 | 201 |
| 53.45 | +5.60 | +11.70% | 73 | 2,775 | 410.00 | 35.90 | -2.20 | -5.77% | 4 | 252 |
| 52.36 | -1.56 | -2.89% | 4 | 386 | 415.00 | 47.53 | 0.00 | - | 1 | 330 |
| 49.56 | +6.81 | +15.93% | 21 | 751 | 420.00 | 40.05 | -2.50 | -5.88% | 30 | 444 |
| 46.00 | +4.50 | +10.84% | 5 | 889 | 425.00 | 48.70 | 0.00 | - | 15 | 1,103 |
| 44.30 | +6.45 | +17.04% | 19 | 1,422 | 430.00 | 45.30 | -1.95 | -4.13% | 1 | 133 |
| 42.20 | +5.50 | +14.99% | 14 | 967 | 435.00 | 56.65 | 0.00 | - | 1 | 71 |
| 40.05 | +3.35 | +9.13% | 4 | 843 | 440.00 | 50.53 | -3.22 | -5.99% | 6 | 211 |
| 31.20 | 0.00 | - | 4 | 436 | 445.00 | 47.93 | 0.00 | - | 5 | 284 |
| 34.75 | +2.18 | +6.69% | 300 | 996 | 450.00 | 55.43 | 0.00 | - | 2 | 261 |
| 34.04 | +6.86 | +25.24% | 4 | 360 | 455.00 | 58.35 | 0.00 | - | 208 | 321 |
| 32.10 | +3.52 | +12.32% | 1 | 907 | 460.00 | 61.61 | 0.00 | - | 2 | 177 |
| 30.01 | +3.14 | +11.69% | 16 | 209 | 465.00 | 65.09 | 0.00 | - | 2 | 117 |
| 28.47 | +3.04 | +11.95% | 2 | 1,163 | 470.00 | 83.17 | 0.00 | - | 10 | 39 |
| 26.90 | +4.20 | +18.50% | 111 | 1,223 | 475.00 | 73.09 | 0.00 | - | 2 | 5 |
| 25.02 | +2.43 | +10.76% | 8 | 330 | 480.00 | 87.11 | 0.00 | - | 1 | 66 |
| 24.00 | 0.00 | - | 38 | 164 | 485.00 | 71.92 | 0.00 | - | 2 | 4 |
| 19.26 | 0.00 | - | 2 | 1,747 | 490.00 | 81.60 | 0.00 | - | 81 | 90 |
| 21.00 | +4.00 | +23.53% | 1 | 472 | 495.00 | - | - | - | - | - |
| 19.51 | +2.16 | +12.45% | 12 | 934 | 500.00 | 81.86 | 0.00 | - | 1 | 11 |
| 18.20 | +2.35 | +14.83% | 1 | 189 | 505.00 | 97.08 | 0.00 | - | 4 | 3 |
| 14.30 | 0.00 | - | 36 | 396 | 510.00 | 93.00 | 0.00 | - | 9 | 19 |
| 17.46 | 0.00 | - | 2 | 288 | 515.00 | 109.16 | 0.00 | - | - | 1 |
| 15.00 | +2.60 | +20.97% | 90 | 895 | 520.00 | 128.45 | 0.00 | - | - | 1 |
| 13.90 | 0.00 | - | 1 | 1,283 | 525.00 | 101.00 | 0.00 | - | 2 | 3 |
| 12.90 | +2.50 | +24.04% | 2 | 286 | 530.00 | 110.20 | 0.00 | - | - | 0 |
| 12.30 | -0.60 | -4.65% | 48 | 1,110 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 9.19 | 0.00 | - | 4 | 1,359 | 540.00 | - | - | - | - | - |
| 9.85 | +1.19 | +13.74% | 4 | 1,824 | 550.00 | 128.61 | 0.00 | - | 4 | 0 |
| 8.65 | -0.70 | -7.49% | 1 | 660 | 560.00 | 146.14 | 0.00 | - | 2 | 0 |
| 7.60 | +1.00 | +15.15% | 8 | 1,089 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 6.57 | +0.78 | +13.47% | 4 | 481 | 580.00 | 171.31 | 0.00 | - | 2 | 0 |
| 4.75 | -0.45 | -8.65% | 12 | 1,409 | 600.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 1,530 | 610.00 | - | - | - | - | - |
| 3.65 | +0.35 | +10.61% | 24 | 5,409 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 2.70 | -0.80 | -22.86% | 42 | 826 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.