Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.467,68 +32,84 (+0,06%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
20 de junio de 2025
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 300.95 | 0.00 | - | 4 | 46 | 115.00 | 0.05 | 0.00 | - | 3 | 2,365 |
| 290.28 | 0.00 | - | 1 | 213 | 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 | 0.28 | 0.00 | - | 15 | 767 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.41 | 0.00 | - | 4 | 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 | 0.38 | 0.00 | - | 4 | 255 |
| 133.23 | 0.00 | - | 1 | 30 | 165.00 | 0.53 | 0.00 | - | 1 | 173 |
| 266.50 | 0.00 | - | 1 | 263 | 170.00 | 0.59 | 0.00 | - | 2 | 328 |
| 207.70 | 0.00 | - | 1 | 29 | 175.00 | 1.05 | 0.00 | - | 1 | 225 |
| 223.77 | 0.00 | - | 1 | 1,090 | 180.00 | 0.72 | 0.00 | - | 1 | 193 |
| 231.58 | 0.00 | - | 1 | 51 | 185.00 | 0.80 | 0.00 | - | 5 | 81 |
| 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 | 0.00 | - | 1 | 123 | 200.00 | 1.15 | 0.00 | - | 3 | 729 |
| 211.50 | 0.00 | - | 1 | 49 | 205.00 | 1.58 | 0.00 | - | 1 | 205 |
| 228.00 | 0.00 | - | 1 | 66 | 210.00 | 1.14 | 0.00 | - | 12 | 1,499 |
| 201.40 | 0.00 | - | 1 | 23 | 215.00 | 1.53 | 0.00 | - | 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 |
| 175.25 | 0.00 | - | 2 | 465 | 230.00 | 1.50 | 0.00 | - | 26 | 429 |
| 200.27 | 0.00 | - | 5 | 172 | 235.00 | 2.41 | 0.00 | - | 4 | 205 |
| 189.63 | 0.00 | - | 8 | 290 | 240.00 | 2.05 | 0.00 | - | 1 | 821 |
| 169.71 | 0.00 | - | 5 | 462 | 245.00 | 2.71 | 0.00 | - | 470 | 494 |
| 158.10 | 0.00 | - | 8 | 499 | 250.00 | 2.29 | -0.20 | -8.03% | 16 | 1,869 |
| 171.95 | 0.00 | - | 1 | 107 | 255.00 | 3.15 | 0.00 | - | 4 | 501 |
| 152.80 | 0.00 | - | 1 | 251 | 260.00 | 3.11 | 0.00 | - | 1 | 877 |
| 161.05 | 0.00 | - | 1 | 152 | 265.00 | 4.35 | 0.00 | - | 1 | 954 |
| 158.35 | 0.00 | - | 50 | 580 | 270.00 | 3.55 | 0.00 | - | 26 | 349 |
| 142.36 | 0.00 | - | 1 | 93 | 275.00 | 3.70 | -0.25 | -6.33% | 2 | 458 |
| 144.80 | 0.00 | - | 4 | 198 | 280.00 | 4.20 | 0.00 | - | 32 | 775 |
| 143.15 | 0.00 | - | 1 | 129 | 285.00 | 4.75 | 0.00 | - | 3 | 277 |
| 132.00 | 0.00 | - | 4 | 385 | 290.00 | 4.10 | -1.10 | -21.15% | 1 | 396 |
| 136.00 | 0.00 | - | 2 | 96 | 295.00 | 5.58 | 0.00 | - | 2 | 471 |
| 133.60 | +1.60 | +1.21% | 1 | 1,044 | 300.00 | 5.50 | -0.45 | -7.56% | 3 | 1,062 |
| 127.42 | 0.00 | - | 32 | 458 | 305.00 | 6.59 | 0.00 | - | 4 | 212 |
| 122.50 | 0.00 | - | 3 | 730 | 310.00 | 6.95 | -0.50 | -6.71% | 51 | 544 |
| 120.80 | 0.00 | - | 1 | 618 | 315.00 | 7.75 | 0.00 | - | 64 | 496 |
| 115.10 | 0.00 | - | 1 | 1,109 | 320.00 | 8.27 | -0.13 | -1.55% | 2 | 556 |
| 110.90 | 0.00 | - | 2 | 527 | 325.00 | 8.50 | -0.60 | -6.59% | 1 | 859 |
| 109.50 | +1.79 | +1.66% | 3 | 458 | 330.00 | 10.00 | 0.00 | - | 6 | 998 |
| 104.94 | +1.14 | +1.10% | 1 | 348 | 335.00 | 10.30 | -0.55 | -5.07% | 1 | 265 |
| 96.00 | 0.00 | - | 1 | 750 | 340.00 | 11.80 | 0.00 | - | 11 | 836 |
| 97.88 | +1.88 | +1.96% | 1 | 373 | 345.00 | 12.40 | -0.40 | -3.13% | 1 | 1,335 |
| 94.17 | +2.27 | +2.47% | 1 | 1,604 | 350.00 | 13.25 | -0.60 | -4.33% | 59 | 1,962 |
| 89.00 | 0.00 | - | 1 | 385 | 355.00 | 15.00 | 0.00 | - | 4 | 307 |
| 87.21 | +1.91 | +2.24% | 46 | 975 | 360.00 | 15.12 | -1.08 | -6.67% | 1 | 863 |
| 81.69 | +1.66 | +2.07% | 5 | 571 | 365.00 | 17.50 | 0.00 | - | 2 | 2,350 |
| 79.50 | +1.90 | +2.45% | 3 | 778 | 370.00 | 17.70 | -1.30 | -6.84% | 9 | 833 |
| 75.06 | 0.00 | - | 6 | 1,954 | 375.00 | 19.15 | -1.85 | -8.81% | 12 | 962 |
| 72.85 | +1.22 | +1.70% | 10 | 3,197 | 380.00 | 20.44 | -2.16 | -9.56% | 106 | 438 |
| 70.00 | +5.45 | +8.44% | 1 | 375 | 385.00 | 22.20 | -11.12 | -33.37% | 21 | 107 |
| 66.22 | +0.04 | +0.06% | 5 | 1,239 | 390.00 | 25.90 | 0.00 | - | 16 | 645 |
| 62.85 | +0.38 | +0.61% | 1 | 427 | 395.00 | 26.35 | -1.40 | -5.05% | 50 | 399 |
| 60.76 | +1.54 | +2.60% | 14 | 2,454 | 400.00 | 28.90 | 0.00 | - | 4 | 658 |
| 57.55 | +2.00 | +3.60% | 2 | 2,040 | 405.00 | 29.85 | -2.10 | -6.57% | 28 | 207 |
| 55.38 | +1.79 | +3.34% | 6 | 2,848 | 410.00 | 33.68 | 0.00 | - | 1 | 250 |
| 52.90 | +1.60 | +3.12% | 2 | 421 | 415.00 | 35.20 | 0.00 | - | 26 | 350 |
| 49.57 | +0.97 | +2.00% | 13 | 859 | 420.00 | 37.98 | 0.00 | - | 40 | 443 |
| 45.50 | 0.00 | - | 10 | 894 | 425.00 | 46.65 | 0.00 | - | 31 | 1,103 |
| 44.80 | -0.05 | -0.11% | 12 | 1,505 | 430.00 | 41.30 | -2.45 | -5.60% | 13 | 136 |
| 41.50 | 0.00 | - | 1 | 994 | 435.00 | 45.75 | 0.00 | - | 87 | 158 |
| 40.00 | +1.60 | +4.17% | 5 | 929 | 440.00 | 46.95 | -1.92 | -3.93% | 29 | 222 |
| 37.40 | +0.75 | +2.05% | 1 | 572 | 445.00 | 50.75 | 0.00 | - | 1 | 284 |
| 35.80 | +1.70 | +4.99% | 22 | 1,118 | 450.00 | 53.75 | 0.00 | - | 75 | 337 |
| 33.32 | +0.62 | +1.90% | 12 | 593 | 455.00 | 55.72 | -2.63 | -4.51% | 100 | 321 |
| 31.37 | +0.67 | +2.18% | 98 | 1,033 | 460.00 | 61.42 | 0.00 | - | 2 | 177 |
| 29.40 | +0.20 | +0.68% | 7 | 244 | 465.00 | 65.09 | 0.00 | - | 2 | 117 |
| 27.25 | +0.88 | +3.34% | 2 | 1,417 | 470.00 | 67.50 | 0.00 | - | 11 | 68 |
| 25.73 | -0.02 | -0.08% | 100 | 1,302 | 475.00 | 70.54 | 0.00 | - | 2 | 6 |
| 24.60 | +0.80 | +3.36% | 29 | 486 | 480.00 | 74.45 | 0.00 | - | 2 | 67 |
| 22.70 | +0.45 | +2.02% | 8 | 170 | 485.00 | 71.92 | 0.00 | - | 2 | 4 |
| 20.52 | 0.00 | - | 1 | 1,852 | 490.00 | 78.25 | -5.02 | -6.03% | 1 | 91 |
| 20.05 | +0.60 | +3.08% | 52 | 541 | 495.00 | - | - | - | - | - |
| 18.19 | +0.11 | +0.61% | 6 | 971 | 500.00 | 81.86 | 0.00 | - | 1 | 11 |
| 16.93 | 0.00 | - | 1 | 189 | 505.00 | 97.08 | 0.00 | - | 4 | 3 |
| 16.35 | +0.26 | +1.62% | 54 | 527 | 510.00 | 102.00 | 0.00 | - | 1 | 6 |
| 17.46 | 0.00 | - | 2 | 288 | 515.00 | 109.16 | 0.00 | - | - | 1 |
| 13.75 | 0.00 | - | 569 | 1,509 | 520.00 | 128.45 | 0.00 | - | - | 1 |
| 12.85 | +0.25 | +1.98% | 10 | 1,219 | 525.00 | 129.24 | 0.00 | - | 2 | 0 |
| 11.60 | 0.00 | - | 37 | 332 | 530.00 | 110.20 | 0.00 | - | - | 0 |
| 10.85 | 0.00 | - | 6 | 1,154 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 10.13 | 0.00 | - | 16 | 1,362 | 540.00 | - | - | - | - | - |
| 8.45 | 0.00 | - | 1 | 1,830 | 550.00 | 128.61 | 0.00 | - | 4 | 0 |
| 7.65 | +0.73 | +10.55% | 104 | 673 | 560.00 | 146.14 | 0.00 | - | 2 | 0 |
| 7.21 | 0.00 | - | 32 | 1,129 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 5.50 | -0.10 | -1.79% | 51 | 651 | 580.00 | 171.31 | 0.00 | - | 2 | 0 |
| 4.00 | -0.10 | -2.44% | 2 | 1,353 | 600.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 1 | 1,531 | 610.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 5 | 5,360 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 2.15 | +0.29 | +15.59% | 4 | 860 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.