U.S. markets closed
F S&P 500
5,030.50 -18.50 (-0.37%) F Dow Jones
37,890.00 -117.00 (-0.31%) F Nasdaq
17,454.25 -93.00 (-0.53%) E-mini Russell 2000 Index Futur
1,950.20 -7.90 (-0.40%) Petróleo
82.48 -0.25 (-0.30%) Oro
2,391.30 -6.70 (-0.28%)
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 abril de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 259.31 | 0.00 | - | 1 | 6 | 160.00 | 0.01 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 10 | 15 |
| 203.00 | 0.00 | - | 1 | 2 | 170.00 | 0.02 | 0.00 | - | 8 | 50 |
| 239.39 | 0.00 | - | 1 | 1 | 175.00 | 0.02 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 1 | 119 |
| 237.30 | 0.00 | - | 2 | 3 | 185.00 | 0.01 | 0.00 | - | 10 | 154 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 1 | 118 |
| 129.35 | 0.00 | - | - | 10 | 195.00 | 0.01 | 0.00 | - | 2 | 1,082 |
| 212.99 | 0.00 | - | 1 | 27 | 200.00 | 0.01 | 0.00 | - | 1 | 155 |
| 177.12 | 0.00 | - | 3 | 3 | 205.00 | 0.02 | 0.00 | - | 2 | 118 |
| 203.25 | 0.00 | - | 10 | 4 | 210.00 | 0.02 | 0.00 | - | 2 | 345 |
| 200.50 | 0.00 | - | - | 10 | 215.00 | 0.05 | 0.00 | - | 1,012 | 668 |
| 202.23 | 0.00 | - | 2 | 6 | 220.00 | 0.01 | 0.00 | - | 1 | 689 |
| 191.47 | 0.00 | - | 2 | 5 | 225.00 | 0.03 | 0.00 | - | 5 | 302 |
| 192.25 | 0.00 | - | 5 | 2 | 230.00 | 0.02 | 0.00 | - | 1 | 565 |
| 187.22 | 0.00 | - | 2 | 5 | 235.00 | 0.01 | -0.01 | -50.00% | 1 | 634 |
| 172.30 | 0.00 | - | 1 | 30 | 240.00 | 0.01 | 0.00 | - | 1 | 457 |
| 165.29 | -9.92 | -5.66% | 5 | 597 | 245.00 | 0.01 | 0.00 | - | 1 | 413 |
| 164.50 | 0.00 | - | 1 | 96 | 250.00 | 0.01 | 0.00 | - | 2 | 282 |
| 157.88 | 0.00 | - | 1 | 18 | 255.00 | 0.01 | 0.00 | - | 1 | 406 |
| 156.83 | 0.00 | - | 10 | 64 | 260.00 | 0.01 | 0.00 | - | 2 | 275 |
| 157.75 | 0.00 | - | 5 | 67 | 265.00 | 0.01 | 0.00 | - | 6 | 287 |
| 146.20 | 0.00 | - | 1 | 36 | 270.00 | 0.02 | 0.00 | - | 3 | 1,548 |
| 149.94 | 0.00 | - | 1 | 41 | 275.00 | 0.01 | 0.00 | - | 1 | 645 |
| 131.35 | -6.65 | -4.82% | 2 | 106 | 280.00 | 0.01 | 0.00 | - | 1 | 1,648 |
| 127.99 | 0.00 | - | 10 | 42 | 285.00 | 0.01 | 0.00 | - | 26 | 1,424 |
| 117.40 | -9.02 | -7.13% | 4 | 78 | 290.00 | 0.01 | 0.00 | - | 1 | 1,216 |
| 115.87 | -6.03 | -4.95% | 1 | 123 | 295.00 | 0.01 | 0.00 | - | 111 | 1,950 |
| 105.56 | -6.19 | -5.54% | 95 | 647 | 300.00 | 0.01 | 0.00 | - | 1 | 3,462 |
| 100.61 | -7.11 | -6.60% | 4 | 109 | 305.00 | 0.01 | 0.00 | - | 2 | 728 |
| 105.09 | 0.00 | - | 140 | 526 | 310.00 | 0.02 | 0.00 | - | 213 | 3,116 |
| 90.11 | -11.29 | -11.13% | 9 | 113 | 315.00 | 0.01 | 0.00 | - | 10 | 2,384 |
| 84.75 | -7.64 | -8.27% | 20 | 169 | 320.00 | 0.01 | 0.00 | - | 9 | 2,570 |
| 79.80 | -7.80 | -8.90% | 6 | 271 | 325.00 | 0.01 | 0.00 | - | 5 | 2,414 |
| 77.78 | -4.27 | -5.20% | 6 | 452 | 330.00 | 0.01 | 0.00 | - | 1 | 2,907 |
| 70.07 | -7.18 | -9.29% | 1 | 325 | 335.00 | 0.01 | 0.00 | - | 1 | 1,220 |
| 71.00 | -2.00 | -2.74% | 2 | 349 | 340.00 | 0.03 | +0.02 | +200.00% | 1 | 4,369 |
| 60.22 | -6.48 | -9.72% | 33 | 502 | 345.00 | 0.01 | 0.00 | - | 16 | 3,477 |
| 55.21 | -7.23 | -11.58% | 41 | 3,767 | 350.00 | 0.01 | -0.01 | -50.00% | 432 | 16,692 |
| 49.58 | -10.72 | -17.78% | 40 | 656 | 355.00 | 0.02 | 0.00 | - | 26 | 2,602 |
| 45.05 | -7.14 | -13.68% | 24 | 13,631 | 360.00 | 0.02 | 0.00 | - | 472 | 20,997 |
| - | - | - | - | - | 362.50 | 0.03 | 0.00 | - | 1 | 314 |
| 40.49 | -10.08 | -19.93% | 17 | 1,423 | 365.00 | 0.03 | -0.01 | -25.00% | 128 | 6,414 |
| - | - | - | - | - | 367.50 | 0.03 | -0.01 | -25.00% | 26 | 112 |
| 34.30 | -8.05 | -19.01% | 57 | 1,620 | 370.00 | 0.04 | -0.01 | -20.00% | 396 | 8,656 |
| 48.25 | 0.00 | - | 2 | 3 | 372.50 | 0.03 | -0.02 | -40.00% | 52 | 307 |
| 29.60 | -8.04 | -21.36% | 52 | 2,224 | 375.00 | 0.06 | 0.00 | - | 282 | 7,142 |
| 35.60 | 0.00 | - | 33 | 29 | 377.50 | 0.04 | -0.07 | -63.64% | 113 | 508 |
| 26.12 | -6.37 | -19.61% | 35 | 4,924 | 380.00 | 0.05 | -0.03 | -37.50% | 366 | 9,495 |
| - | - | - | - | - | 382.50 | 0.07 | -0.04 | -36.36% | 121 | 751 |
| 20.30 | -7.95 | -28.14% | 62 | 1,746 | 385.00 | 0.09 | -0.01 | -10.00% | 1,724 | 5,836 |
| 20.33 | -4.27 | -17.36% | 1 | 7 | 387.50 | 0.09 | -0.07 | -43.75% | 305 | 565 |
| 14.98 | -8.18 | -35.32% | 134 | 4,791 | 390.00 | 0.14 | +0.02 | +16.67% | 3,593 | 11,529 |
| 12.90 | -7.45 | -36.61% | 7 | 26 | 392.50 | 0.18 | +0.03 | +20.00% | 430 | 1,534 |
| 9.80 | -8.63 | -46.83% | 145 | 3,346 | 395.00 | 0.28 | +0.08 | +40.00% | 975 | 5,923 |
| 7.50 | -7.30 | -49.32% | 57 | 140 | 397.50 | 0.50 | +0.26 | +108.33% | 1,397 | 1,402 |
| 5.35 | -8.05 | -60.07% | 836 | 6,125 | 400.00 | 0.90 | +0.49 | +119.51% | 7,939 | 11,279 |
| 3.45 | -6.70 | -66.01% | 421 | 171 | 402.50 | 1.60 | +1.06 | +196.30% | 4,392 | 2,814 |
| 2.04 | -6.56 | -76.28% | 6,107 | 6,812 | 405.00 | 2.62 | +1.71 | +187.91% | 12,746 | 8,432 |
| 1.10 | -5.00 | -81.97% | 8,949 | 496 | 407.50 | 4.15 | +2.86 | +221.71% | 9,124 | 3,298 |
| 0.54 | -3.81 | -87.59% | 19,432 | 13,810 | 410.00 | 5.95 | +3.71 | +165.62% | 23,636 | 41,029 |
| 0.24 | -2.73 | -91.92% | 12,558 | 1,809 | 412.50 | 8.40 | +5.10 | +154.55% | 2,056 | 3,659 |
| 0.10 | -1.78 | -94.68% | 15,439 | 7,670 | 415.00 | 10.65 | +5.85 | +121.87% | 2,141 | 8,131 |
| 0.05 | -1.09 | -95.61% | 7,274 | 5,299 | 417.50 | 13.05 | +7.43 | +132.21% | 594 | 2,999 |
| 0.02 | -0.62 | -96.88% | 10,853 | 13,162 | 420.00 | 15.96 | +8.00 | +100.50% | 610 | 7,163 |
| 0.02 | -0.30 | -93.75% | 3,361 | 5,245 | 422.50 | 18.17 | +7.97 | +78.14% | 264 | 1,926 |
| 0.02 | -0.15 | -88.24% | 3,986 | 19,237 | 425.00 | 20.40 | +8.50 | +71.43% | 179 | 2,138 |
| 0.01 | -0.04 | -80.00% | 3,667 | 17,145 | 430.00 | 25.68 | +8.63 | +50.62% | 5,834 | 1,340 |
| 0.01 | -0.03 | -75.00% | 1,926 | 15,835 | 435.00 | 29.92 | +7.02 | +30.66% | 4,901 | 386 |
| 0.01 | 0.00 | - | 609 | 28,575 | 440.00 | 34.75 | +7.27 | +26.46% | 5 | 2 |
| 0.02 | 0.00 | - | 274 | 11,645 | 445.00 | 40.10 | +7.60 | +23.38% | 90 | 12 |
| 0.01 | 0.00 | - | 566 | 13,374 | 450.00 | 45.25 | +7.35 | +19.39% | 1,160 | 110 |
| 0.03 | +0.02 | +200.00% | 40 | 6,921 | 455.00 | 49.20 | +5.90 | +13.63% | 2 | 1 |
| 0.01 | 0.00 | - | 11 | 4,386 | 460.00 | 39.15 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 2,918 | 465.00 | 41.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 2,274 | 470.00 | 52.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 1,964 | 475.00 | 53.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 11,936 | 480.00 | 51.21 | 0.00 | - | 100 | 0 |
| 0.02 | 0.00 | - | 1 | 509 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 832 | 490.00 | 79.00 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 3 | 261 | 495.00 | 80.31 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 153 | 2,273 | 500.00 | 77.69 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 266 | 393 | 505.00 | 83.47 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 156 | 337 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 522 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 107 | 818 | 520.00 | 108.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 655 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 369 | 530.00 | 104.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 79 | 535.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,065 | 540.00 | 117.71 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 88 | 545.00 | 119.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 960 | 1,425 | 550.00 | 128.21 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.