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
19 de diciembre de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 283.75 | 0.00 | - | 1 | 145 | 125.00 | 0.46 | 0.00 | - | 10 | 1,931 |
| 280.50 | 0.00 | - | 1 | 10 | 130.00 | 0.60 | 0.00 | - | 1 | 234 |
| 294.25 | 0.00 | - | 1 | 63 | 135.00 | 0.54 | 0.00 | - | 51 | 1,944 |
| 281.00 | 0.00 | - | 2 | 63 | 140.00 | 0.80 | 0.00 | - | 20 | 255 |
| 289.75 | 0.00 | - | 2 | 12 | 145.00 | 0.89 | 0.00 | - | 16 | 125 |
| 260.00 | 0.00 | - | 1 | 87 | 150.00 | 0.92 | 0.00 | - | 7 | 587 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 1.24 | 0.00 | - | 7 | 277 |
| 260.84 | -6.40 | -2.39% | 2 | 70 | 160.00 | 1.14 | 0.00 | - | 17 | 344 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 1.70 | 0.00 | - | 10 | 143 |
| 254.50 | 0.00 | - | 4 | 34 | 170.00 | 1.95 | 0.00 | - | 3 | 524 |
| 252.35 | 0.00 | - | 1 | 26 | 175.00 | 2.27 | 0.00 | - | 10 | 326 |
| 250.00 | 0.00 | - | 1 | 20 | 180.00 | 1.73 | 0.00 | - | 1 | 579 |
| 247.00 | 0.00 | - | 1 | 80 | 185.00 | 1.80 | 0.00 | - | 10 | 305 |
| 248.20 | 0.00 | - | 1 | 26 | 190.00 | 3.05 | 0.00 | - | 1 | 111 |
| 223.46 | 0.00 | - | 2 | 16 | 195.00 | 2.31 | 0.00 | - | 1 | 689 |
| 209.00 | 0.00 | - | 4 | 178 | 200.00 | 2.30 | 0.00 | - | 20 | 992 |
| 217.75 | 0.00 | - | 1 | 29 | 205.00 | 4.20 | 0.00 | - | 2 | 333 |
| 215.44 | 0.00 | - | 1 | 66 | 210.00 | 2.75 | 0.00 | - | 4 | 728 |
| 208.70 | 0.00 | - | 1 | 75 | 215.00 | 2.68 | 0.00 | - | 200 | 329 |
| 220.90 | 0.00 | - | 6 | 171 | 220.00 | 3.00 | 0.00 | - | 1 | 256 |
| 212.52 | 0.00 | - | 1 | 36 | 225.00 | 3.83 | 0.00 | - | 5 | 500 |
| 197.80 | -14.70 | -6.92% | 1 | 175 | 230.00 | 4.18 | -0.32 | -7.11% | 1 | 1,374 |
| 179.63 | 0.00 | - | 1 | 22 | 235.00 | 4.20 | 0.00 | - | 1 | 58 |
| 188.70 | 0.00 | - | 1 | 66 | 240.00 | 3.94 | -1.01 | -20.40% | 1 | 236 |
| 200.00 | 0.00 | - | 5 | 27 | 245.00 | 5.65 | 0.00 | - | 1 | 140 |
| 181.06 | +14.16 | +8.48% | 1 | 280 | 250.00 | 5.00 | -0.65 | -11.50% | 1 | 534 |
| 190.67 | 0.00 | - | 1 | 71 | 255.00 | 6.40 | 0.00 | - | 1 | 523 |
| 155.80 | 0.00 | - | 1 | 179 | 260.00 | 5.90 | -0.47 | -7.38% | 20 | 667 |
| 162.90 | 0.00 | - | 1 | 117 | 265.00 | 6.45 | -1.00 | -13.42% | 1 | 324 |
| 159.75 | 0.00 | - | 1 | 237 | 270.00 | 7.32 | 0.00 | - | 1 | 362 |
| 158.01 | 0.00 | - | 1 | 314 | 275.00 | 8.73 | 0.00 | - | 1 | 342 |
| 157.50 | +9.55 | +6.45% | 3 | 703 | 280.00 | 9.33 | 0.00 | - | 2 | 520 |
| 135.70 | 0.00 | - | 1 | 149 | 285.00 | 10.72 | 0.00 | - | 2 | 1,088 |
| 146.53 | +14.53 | +11.01% | 1 | 180 | 290.00 | 11.35 | 0.00 | - | 3 | 409 |
| 130.35 | 0.00 | - | 1 | 129 | 295.00 | 10.65 | 0.00 | - | 9 | 584 |
| 123.00 | 0.00 | - | 11 | 951 | 300.00 | 10.80 | -1.75 | -13.94% | 103 | 3,592 |
| 136.48 | +8.48 | +6.62% | 3 | 319 | 305.00 | 11.35 | +0.50 | +4.61% | 2,501 | 337 |
| 124.00 | 0.00 | - | 1 | 241 | 310.00 | 12.30 | 0.00 | - | 1 | 594 |
| 132.95 | 0.00 | - | 21 | 809 | 315.00 | 13.70 | 0.00 | - | 3 | 301 |
| 112.00 | 0.00 | - | 6 | 278 | 320.00 | 16.75 | -0.67 | -3.85% | 1 | 464 |
| 122.33 | -6.67 | -5.17% | 5 | 453 | 325.00 | 17.95 | 0.00 | - | 27 | 538 |
| 108.24 | 0.00 | - | 8 | 381 | 330.00 | 20.05 | 0.00 | - | 75 | 759 |
| 113.00 | +7.75 | +7.36% | 2 | 485 | 335.00 | 18.16 | 0.00 | - | 9 | 129 |
| 109.02 | +6.22 | +6.05% | 1 | 321 | 340.00 | 19.40 | 0.00 | - | 1 | 391 |
| 102.20 | 0.00 | - | 3 | 708 | 345.00 | 23.83 | 0.00 | - | 1 | 157 |
| 102.83 | +11.43 | +12.51% | 8 | 1,018 | 350.00 | 25.40 | 0.00 | - | 1 | 853 |
| 88.25 | 0.00 | - | 1 | 130 | 355.00 | 20.45 | 0.00 | - | 2 | 505 |
| 98.00 | +7.25 | +7.99% | 3 | 2,541 | 360.00 | 26.75 | 0.00 | - | 90 | 258 |
| 83.33 | 0.00 | - | 4 | 336 | 365.00 | 29.69 | 0.00 | - | 1 | 167 |
| 91.05 | +1.05 | +1.17% | 2 | 539 | 370.00 | 26.55 | -5.05 | -15.98% | 1 | 47 |
| 88.45 | 0.00 | - | 1 | 555 | 375.00 | 28.60 | -7.80 | -21.43% | 1 | 236 |
| 85.02 | +6.52 | +8.31% | 2 | 3,011 | 380.00 | 31.25 | 0.00 | - | 4 | 615 |
| 72.10 | 0.00 | - | 1 | 444 | 385.00 | 38.25 | 0.00 | - | 4 | 132 |
| 78.90 | +7.13 | +9.93% | 30 | 598 | 390.00 | 42.80 | 0.00 | - | 1 | 352 |
| 66.15 | 0.00 | - | 1 | 611 | 395.00 | 45.00 | 0.00 | - | 4 | 167 |
| 74.00 | +6.62 | +9.82% | 5 | 1,348 | 400.00 | 47.35 | 0.00 | - | 7 | 1,999 |
| 68.50 | -1.85 | -2.63% | 3 | 468 | 405.00 | 38.90 | -10.95 | -21.97% | 1 | 129 |
| 66.67 | +5.67 | +9.30% | 5 | 1,459 | 410.00 | 42.22 | 0.00 | - | 5 | 489 |
| 64.83 | +6.76 | +11.64% | 13 | 502 | 415.00 | 44.65 | +0.17 | +0.38% | 1 | 257 |
| 64.50 | +11.25 | +21.13% | 5 | 1,026 | 420.00 | 45.28 | 0.00 | - | 1 | 106 |
| 59.86 | +5.46 | +10.04% | 1 | 488 | 425.00 | 55.50 | 0.00 | - | 10 | 17 |
| 57.73 | +8.61 | +17.53% | 42 | 536 | 430.00 | 51.25 | 0.00 | - | 2 | 69 |
| 57.05 | +11.05 | +24.02% | 2 | 141 | 435.00 | 66.55 | 0.00 | - | 1 | 39 |
| 45.10 | 0.00 | - | 1 | 938 | 440.00 | 57.05 | -5.50 | -8.79% | 7 | 97 |
| 53.10 | 0.00 | - | 91 | 2,365 | 445.00 | 67.06 | 0.00 | - | 44 | 23 |
| 49.25 | +7.45 | +17.82% | 3 | 1,687 | 450.00 | 62.02 | -14.38 | -18.82% | 1 | 68 |
| 43.65 | 0.00 | - | 3 | 634 | 455.00 | 64.45 | 0.00 | - | 30 | 781 |
| 45.15 | +3.65 | +8.80% | 89 | 655 | 460.00 | 92.65 | 0.00 | - | 2 | 3 |
| 43.20 | -7.97 | -15.58% | 331 | 179 | 465.00 | - | - | - | - | - |
| 41.35 | +6.05 | +17.14% | 50 | 406 | 470.00 | 73.85 | 0.00 | - | - | 1 |
| 38.95 | +5.96 | +18.07% | 30 | 126 | 475.00 | 77.00 | 0.00 | - | - | 1 |
| 45.95 | 0.00 | - | 1 | 141 | 480.00 | 83.98 | 0.00 | - | 4 | 2 |
| 30.35 | 0.00 | - | 2 | 165 | 485.00 | 82.40 | 0.00 | - | 2 | 110 |
| 28.80 | 0.00 | - | 5 | 526 | 490.00 | 90.82 | 0.00 | - | 2 | 1 |
| 26.85 | 0.00 | - | 2 | 290 | 495.00 | 94.44 | 0.00 | - | - | 0 |
| 30.50 | +2.00 | +7.02% | 4 | 1,060 | 500.00 | 83.79 | 0.00 | - | 1 | 2 |
| 29.45 | +2.86 | +10.76% | 1 | 269 | 505.00 | - | - | - | - | - |
| 23.40 | 0.00 | - | 5 | 72 | 510.00 | 100.50 | 0.00 | - | 5 | 5 |
| 34.95 | 0.00 | - | 2 | 227 | 515.00 | 111.00 | 0.00 | - | - | 1 |
| 30.05 | 0.00 | - | 54 | 789 | 520.00 | 108.77 | 0.00 | - | 2 | 3 |
| 20.25 | 0.00 | - | 4 | 346 | 525.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 2 | 705 | 530.00 | - | - | - | - | - |
| 22.60 | 0.00 | - | 1 | 165 | 535.00 | 125.30 | 0.00 | - | 15 | 27 |
| 18.75 | 0.00 | - | 3 | 998 | 540.00 | 121.72 | 0.00 | - | 22 | 86 |
| 16.85 | 0.00 | - | 101 | 369 | 550.00 | 130.86 | 0.00 | - | 2 | 0 |
| 18.20 | 0.00 | - | 39 | 60 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 13.75 | 0.00 | - | 5 | 948 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 16.27 | 0.00 | - | 1 | 298 | 580.00 | - | - | - | - | - |
| 11.50 | +2.20 | +23.66% | 1 | 2,393 | 600.00 | - | - | - | - | - |
| 10.50 | +1.00 | +10.53% | 25 | 165 | 610.00 | 188.47 | 0.00 | - | 2 | 0 |
| 9.00 | +0.40 | +4.65% | 33 | 704 | 620.00 | 210.24 | +11.02 | +5.53% | 1 | 1 |
| 6.40 | 0.00 | - | 8 | 226 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.