U.S. markets close in 3 hours 33 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
420.68-1.22 (-0.29%)
A partir del 12:27PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de compra
19 de abril de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
259.310.00-16160.000.010.00-163
-----165.000.020.00-1015
203.000.00-12170.000.020.00-850
239.390.00-11175.000.020.00-419
-----180.000.010.00-1119
237.30+6.60+2.86%22185.000.010.00-10154
-----190.000.010.00-1118
129.350.00--10195.000.010.00-31,084
224.510.00-327200.000.010.00-1155
177.120.00-33205.000.020.00-2118
203.250.00-104210.000.020.00-2345
200.500.00--10215.000.050.00-1,012668
202.230.00-26220.000.010.00-1689
196.160.00-35225.000.030.00-5302
192.250.00-52230.000.020.00-1565
187.220.00-25235.000.020.00-1634
186.020.00-231240.000.010.00-1457
177.250.00-1599245.000.010.00-1413
174.830.00-196250.000.010.00-2282
169.230.00-119255.000.020.00-1407
164.530.00-964260.000.010.00-2275
157.750.00-567265.000.010.00-6287
150.930.00-437270.000.020.00-31,548
149.940.00-141275.000.010.00-2645
142.640.00-5106280.000.010.00-11,648
139.970.00-442285.000.010.00-5011,424
135.74+1.54+1.15%278290.000.010.00-2351,215
129.03+1.73+1.36%2147295.000.010.00-1111,950
126.11-2.16-1.68%1693300.000.010.00-3733,462
117.690.00-3114305.000.010.00-2728
117.950.00-260601310.000.020.00-2133,116
106.930.00-1171315.000.010.00-2122,421
103.00+0.85+0.83%1183320.000.01-0.01-50.00%12,571
98.32-0.96-0.97%2278325.000.020.00-42,386
93.71+0.93+1.00%1497330.000.01-0.03-75.00%2032,903
87.080.00-1333335.000.02-0.01-33.33%331,491
85.98-3.03-3.40%17378340.000.01-0.06-75.00%1,5872,819
76.580.00-58521345.000.02-0.06-75.00%3782,878
72.65+0.61+0.85%83,801350.000.02-0.08-80.00%7716,780
71.03+4.46+6.70%13671355.000.02-0.11-84.62%32,481
62.57+0.37+0.59%8913,707360.000.04-0.07-63.64%29420,952
-----362.500.05-0.10-66.67%3238
59.97+1.57+2.69%21,511365.000.05-0.11-68.75%926,336
-----367.500.07-0.09-56.25%3124
52.35+0.01+0.02%581,685370.000.06-0.09-52.94%2668,752
50.100.00--1372.500.09-0.08-47.06%12269
47.45+0.10+0.21%222,333375.000.08-0.11-57.89%1427,289
47.600.00--0377.500.10-0.13-56.52%203141
42.80+0.39+0.92%124,991380.000.11-0.12-50.00%2,0198,590
-----382.500.12-0.21-63.64%147201
37.50+0.57+1.54%171,851385.000.15-0.16-51.61%2005,790
35.35-2.19-5.83%101387.500.17-0.11-39.29%25382
33.29+0.96+2.97%186,585390.000.18-0.15-45.45%1,49411,260
30.65+0.58+1.93%57392.500.21-0.15-41.67%318200
27.66+0.04+0.14%93,400395.000.25-0.16-39.02%2125,700
25.40+0.10+0.40%163397.500.28-0.21-41.18%3701,111
22.68+0.08+0.35%1536,414400.000.32-0.25-43.86%1,1019,658
20.70+0.44+2.17%7187402.500.39-0.26-36.62%5101,895
18.06-0.54-2.90%456,970405.000.49-0.43-45.74%9367,709
16.00+0.40+2.56%12161407.500.67-0.42-38.53%6102,272
13.09-0.71-5.14%22713,783410.000.84-0.63-42.86%2,04440,264
10.80-0.70-6.09%102530412.501.13-0.82-42.05%1,3303,023
9.35-0.45-4.59%3596,219415.001.55-0.88-36.21%1,9178,570
7.15-1.10-13.33%3341,390417.502.08-1.09-34.06%1,4192,874
5.68-0.77-11.94%1,57110,144420.002.99-1.01-25.19%3,9877,409
4.05-0.95-19.00%3,7063,669422.504.05-1.24-23.44%2,8032,315
2.85-0.85-22.73%10,28520,527425.005.50-0.90-14.06%3,1924,499
1.23-0.57-31.32%15,76817,726430.008.65-1.10-11.28%6975,959
0.48-0.26-35.14%6,45015,438435.0013.38-0.57-4.09%21658
0.17-0.08-32.00%2,46230,233440.0014.45-4.00-21.68%12493
0.06-0.05-45.45%1,45812,009445.0023.06-0.90-3.76%2215
0.03-0.03-50.00%1,13513,804450.0026.00-2.20-7.80%16124
0.02-0.02-50.00%476,990455.0029.71-3.79-11.31%11
0.02-0.01-33.33%584,277460.0039.150.00-20
0.01-0.02-66.67%1872,938465.0041.850.00-20
0.02-0.01-33.33%362,287470.0048.200.00-20
0.02-0.04-66.67%271,968475.0053.000.00-30
0.01-0.01-50.00%22611,939480.0051.210.00-1000
0.010.00-14449485.00-----
0.02+0.01+100.00%8840490.0069.620.00-10
0.02+0.01+100.00%3261495.0080.310.00--0
0.020.00-12,245500.0078.200.00-11
0.02+0.01+100.00%3130505.0083.470.00-20
0.010.00-1201510.00-----
0.010.00-1407515.00-----
0.030.00-41717520.00108.150.00-20
0.010.00-1344525.00-----
0.020.00-3370530.00104.55-1.81-1.70%11
0.010.00-179535.00-----
0.020.00-11,065540.00118.580.00-21
0.04+0.01+33.33%382545.00119.60-3.69-2.99%11
0.010.00-21646550.00128.210.00-20