U.S. markets closed
F S&P 500
5,566.00 +4.75 (+0.09%) F Dow Jones
40,927.00 +21.00 (+0.05%) F Nasdaq
19,298.50 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,107.60 +1.60 (+0.08%) Petróleo
67.66 +0.35 (+0.52%) Oro
2,542.80 +0.40 (+0.02%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Opciones de compra
30 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 6,241.25 | 0.00 | - | - | 4 | 11,800.00 | 1.40 | 0.00 | - | 9 | 24 |
| - | - | - | - | - | 12,000.00 | 1.95 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 12,200.00 | 1.30 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 12,400.00 | 77.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 12,500.00 | 1.70 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 12,600.00 | 4.80 | 0.00 | - | 1 | 11 |
| 5,282.45 | 0.00 | - | - | 4 | 12,800.00 | 4.60 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 13,000.00 | 7.80 | 0.00 | - | 2 | 11 |
| 6,064.15 | 0.00 | - | - | 1 | 13,200.00 | 3.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 13,300.00 | 5.20 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 13,400.00 | 211.52 | 0.00 | - | 1 | 0 |
| 3,568.43 | 0.00 | - | - | 2 | 13,500.00 | 201.20 | 0.00 | - | 2 | 18 |
| 4,463.70 | 0.00 | - | 9 | 1 | 13,600.00 | 118.60 | 0.00 | - | 3 | 4 |
| 4,928.78 | 0.00 | - | 9 | 5 | 13,700.00 | 8.24 | 0.00 | - | 1 | 1 |
| 3,940.90 | 0.00 | - | 9 | 4 | 13,800.00 | 7.10 | 0.00 | - | 4 | 4 |
| 4,182.21 | 0.00 | - | 9 | 8 | 13,900.00 | 3.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 14,000.00 | 11.70 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 14,100.00 | 5.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 14,200.00 | 7.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 14,300.00 | 14.80 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 14,400.00 | 6.50 | 0.00 | - | 2 | 22 |
| 1,865.60 | 0.00 | - | 1 | 1 | 14,500.00 | 4.73 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 14,600.00 | 5.60 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 14,700.00 | 10.30 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 14,800.00 | 8.40 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 14,900.00 | 9.00 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 15,000.00 | 6.25 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 15,200.00 | 8.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 15,300.00 | 11.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 15,400.00 | 62.80 | 0.00 | - | 1 | 8 |
| 1,312.10 | 0.00 | - | - | 1 | 15,500.00 | 18.30 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 15,600.00 | 9.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 15,700.00 | 10.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 15,800.00 | 37.90 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 15,825.00 | 37.60 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 15,875.00 | 39.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,900.00 | 40.90 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 15,950.00 | 41.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,000.00 | 42.20 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 16,025.00 | 43.90 | 0.00 | - | 1 | 1 |
| 1,012.40 | 0.00 | - | - | 1 | 16,100.00 | 47.40 | 0.00 | - | 4 | 20 |
| - | - | - | - | - | 16,200.00 | 18.18 | -5.82 | -24.25% | 4 | 6 |
| - | - | - | - | - | 16,300.00 | 35.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 16,400.00 | 31.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 16,500.00 | 24.48 | -1.95 | -7.38% | 1 | 107 |
| - | - | - | - | - | 16,600.00 | 47.41 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 16,700.00 | 34.40 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 16,750.00 | 28.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,800.00 | 36.43 | 0.00 | - | 1 | 7 |
| 2,324.37 | 0.00 | - | 1 | 1 | 16,900.00 | 101.10 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 16,975.00 | 37.10 | 0.00 | - | 1 | 4 |
| 986.70 | 0.00 | - | 2 | 17 | 17,000.00 | 19.05 | -29.38 | -60.66% | 1 | 29 |
| - | - | - | - | - | 17,025.00 | 39.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,050.00 | 110.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,100.00 | 69.70 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 17,200.00 | 117.33 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 17,250.00 | 81.90 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17,300.00 | 69.21 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 17,350.00 | 97.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,375.00 | 132.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,400.00 | 40.20 | 0.00 | - | 1 | 7 |
| 750.50 | 0.00 | - | 2 | 3 | 17,500.00 | 33.65 | -38.80 | -53.55% | 2 | 41 |
| - | - | - | - | - | 17,550.00 | 189.95 | 0.00 | - | 4 | 4 |
| 1,110.00 | 0.00 | - | - | 1 | 17,600.00 | 98.00 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 17,625.00 | 100.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,650.00 | 104.40 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 17,675.00 | 98.80 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,700.00 | 96.60 | -7.60 | -7.29% | 1 | 105 |
| - | - | - | - | - | 17,800.00 | 109.20 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 17,825.00 | 81.30 | -47.50 | -36.88% | 1 | 2 |
| - | - | - | - | - | 17,850.00 | 84.15 | -82.37 | -49.47% | 2 | 1 |
| 1,566.49 | 0.00 | - | 1 | 1 | 17,900.00 | 78.88 | -87.82 | -52.68% | 2 | 20 |
| - | - | - | - | - | 17,975.00 | 162.30 | 0.00 | - | 1 | 3 |
| 2,094.20 | 0.00 | - | 5 | 97 | 18,000.00 | 65.00 | -105.40 | -61.85% | 33 | 84 |
| - | - | - | - | - | 18,025.00 | 187.30 | -6.30 | -3.25% | 1 | 7 |
| - | - | - | - | - | 18,050.00 | 193.00 | +26.90 | +16.20% | 1 | 20 |
| - | - | - | - | - | 18,075.00 | 171.30 | 0.00 | - | 1 | 14 |
| 1,733.85 | 0.00 | - | 23 | 12 | 18,100.00 | 116.65 | -81.35 | -41.09% | 1 | 13 |
| - | - | - | - | - | 18,125.00 | 323.50 | 0.00 | - | 18 | 8 |
| - | - | - | - | - | 18,150.00 | 330.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,175.00 | 347.00 | 0.00 | - | 16 | 4 |
| 835.40 | 0.00 | - | 1 | 2 | 18,200.00 | 148.50 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 18,225.00 | 154.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,250.00 | 249.38 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 18,275.00 | 199.60 | 0.00 | - | 1 | 10 |
| 1,442.80 | 0.00 | - | 1 | 55 | 18,300.00 | 108.40 | -135.72 | -55.60% | 1 | 18 |
| 923.82 | 0.00 | - | 11 | 8 | 18,325.00 | 200.72 | 0.00 | - | 1 | 3 |
| 608.29 | 0.00 | - | - | 1 | 18,350.00 | 129.28 | -77.19 | -37.39% | 10 | 2 |
| - | - | - | - | - | 18,375.00 | 116.40 | -126.65 | -52.11% | 7 | 14 |
| 944.00 | 0.00 | - | 2 | 1 | 18,400.00 | 120.40 | -108.50 | -47.40% | 82 | 93 |
| 1,480.22 | 0.00 | - | 1 | 1 | 18,425.00 | 235.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,450.00 | 131.60 | -312.60 | -70.37% | 1 | 6 |
| - | - | - | - | - | 18,475.00 | 268.05 | 0.00 | - | 2 | 7 |
| 707.63 | 0.00 | - | 2 | 4 | 18,500.00 | 252.57 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 18,525.00 | 342.55 | 0.00 | - | 10 | 7 |
| 444.45 | 0.00 | - | 1 | 1 | 18,550.00 | 479.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,575.00 | 134.30 | 0.00 | - | - | 1 |
| 383.40 | 0.00 | - | 5 | 5 | 18,600.00 | 227.44 | -76.46 | -25.16% | 1 | 18 |
| - | - | - | - | - | 18,625.00 | 456.54 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 18,650.00 | 189.52 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 18,675.00 | 178.58 | 0.00 | - | 2 | 24 |
| 360.10 | 0.00 | - | 2 | 12 | 18,700.00 | 302.73 | -16.47 | -5.16% | 6 | 24 |
| - | - | - | - | - | 18,725.00 | 150.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,750.00 | 429.07 | +51.87 | +13.75% | 1 | 7 |
| 566.05 | 0.00 | - | - | 1 | 18,775.00 | 230.03 | -121.77 | -34.61% | 4 | 10 |
| 291.80 | 0.00 | - | 2 | 4 | 18,800.00 | 237.36 | -113.84 | -32.41% | 42 | 57 |
| - | - | - | - | - | 18,825.00 | 264.80 | 0.00 | - | - | 4 |
| 475.60 | 0.00 | - | - | 1 | 18,850.00 | 401.71 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 18,875.00 | 411.21 | 0.00 | - | 1 | 2 |
| 374.60 | +6.60 | +1.79% | 12 | 28 | 18,900.00 | 207.43 | -323.57 | -60.94% | 4 | 40 |
| - | - | - | - | - | 18,925.00 | 192.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,950.00 | 671.87 | 0.00 | - | 1 | 2 |
| 403.20 | 0.00 | - | - | 1 | 18,975.00 | 336.65 | -115.01 | -25.46% | 1 | 2 |
| 365.80 | +44.80 | +13.96% | 13 | 19 | 19,000.00 | 235.82 | -474.96 | -66.82% | 3 | 15 |
| 440.22 | +210.32 | +91.48% | 4 | 2 | 19,025.00 | 206.40 | 0.00 | - | 1 | 1 |
| 384.90 | -28.26 | -6.84% | 1 | 6 | 19,050.00 | 641.58 | 0.00 | - | 4 | 14 |
| 250.30 | 0.00 | - | 1 | 2 | 19,075.00 | 656.36 | 0.00 | - | 2 | 2 |
| 336.00 | +96.90 | +40.53% | 6 | 13 | 19,100.00 | 278.30 | -520.40 | -65.16% | 29 | 7 |
| 200.50 | 0.00 | - | 2 | 3 | 19,125.00 | - | - | - | - | - |
| 383.30 | +210.80 | +122.20% | 21 | 1 | 19,150.00 | 485.25 | 0.00 | - | 1 | 10 |
| 250.16 | 0.00 | - | - | 1 | 19,175.00 | 302.50 | 0.00 | - | 5 | 6 |
| 361.40 | +192.00 | +113.34% | 3 | 21 | 19,200.00 | 356.70 | -510.80 | -58.88% | 6 | 12 |
| 288.15 | +164.45 | +132.94% | 13 | 5 | 19,225.00 | 263.10 | 0.00 | - | 1 | 4 |
| 360.50 | +210.00 | +139.53% | 32 | 9 | 19,250.00 | 338.00 | +56.20 | +19.94% | 2 | 4 |
| 113.00 | 0.00 | - | 1 | 6 | 19,275.00 | 398.50 | +118.80 | +42.47% | 1 | 7 |
| 329.10 | +151.38 | +85.18% | 24 | 54 | 19,300.00 | 495.30 | -392.89 | -44.23% | 1 | 13 |
| 227.40 | +100.40 | +79.06% | 1 | 6 | 19,325.00 | - | - | - | - | - |
| 299.50 | +140.20 | +88.01% | 26 | 41 | 19,350.00 | 586.65 | 0.00 | - | 1 | 3 |
| 144.87 | 0.00 | - | 1 | 4 | 19,375.00 | 361.45 | 0.00 | - | - | 1 |
| 203.40 | +66.98 | +49.10% | 18 | 45 | 19,400.00 | 828.30 | 0.00 | - | 1 | 25 |
| 87.80 | 0.00 | - | 2 | 8 | 19,425.00 | - | - | - | - | - |
| 90.60 | 0.00 | - | 2 | 7 | 19,450.00 | 806.78 | 0.00 | - | 2 | 13 |
| 92.60 | 0.00 | - | 3 | 3 | 19,475.00 | - | - | - | - | - |
| 124.00 | +44.20 | +55.39% | 4 | 7 | 19,500.00 | 810.59 | 0.00 | - | 1 | 12 |
| 88.80 | 0.00 | - | 2 | 3 | 19,525.00 | 966.80 | 0.00 | - | 2 | 15 |
| 139.70 | 0.00 | - | 1 | 9 | 19,550.00 | 970.08 | 0.00 | - | 2 | 9 |
| 65.90 | 0.00 | - | 1 | 12 | 19,575.00 | 1,098.82 | 0.00 | - | 2 | 3 |
| 63.40 | 0.00 | - | 1 | 15 | 19,600.00 | 1,052.48 | 0.00 | - | 2 | 10 |
| 132.00 | 0.00 | - | 2 | 10 | 19,625.00 | 1,072.49 | 0.00 | - | 2 | 38 |
| 152.75 | +28.35 | +22.79% | 1 | 8 | 19,650.00 | 600.00 | +25.60 | +4.46% | 2 | 47 |
| 51.40 | 0.00 | - | 2 | 7 | 19,675.00 | 1,035.26 | 0.00 | - | 1 | 2 |
| 132.80 | 0.00 | - | 40 | 59 | 19,700.00 | 959.00 | 0.00 | - | 1 | 7 |
| 44.10 | 0.00 | - | 2 | 3 | 19,725.00 | 1,094.85 | 0.00 | - | 1 | 13 |
| 57.40 | +16.30 | +39.66% | 1 | 35 | 19,750.00 | 1,311.34 | 0.00 | - | 4 | 4 |
| 94.00 | +60.20 | +178.11% | 2 | 11 | 19,775.00 | 925.83 | 0.00 | - | 3 | 3 |
| 58.83 | -51.35 | -46.61% | 7 | 25 | 19,800.00 | 873.10 | 0.00 | - | 1 | 8 |
| 54.20 | +6.49 | +13.60% | 51 | 13 | 19,825.00 | 877.54 | 0.00 | - | 2 | 3 |
| 41.42 | +16.92 | +69.06% | 3 | 16 | 19,850.00 | 440.40 | 0.00 | - | - | 5 |
| 73.90 | 0.00 | - | 4 | 15 | 19,875.00 | 468.75 | 0.00 | - | - | 2 |
| 48.10 | +10.20 | +26.91% | 52 | 56 | 19,900.00 | 503.80 | 0.00 | - | 1 | 12 |
| 52.65 | +19.72 | +59.88% | 26 | 24 | 19,925.00 | - | - | - | - | - |
| 72.50 | 0.00 | - | 4 | 40 | 19,950.00 | - | - | - | - | - |
| 33.40 | 0.00 | - | 2 | 9 | 19,975.00 | 546.26 | 0.00 | - | 8 | 6 |
| 41.62 | +15.74 | +60.82% | 1 | 72 | 20,000.00 | 1,303.35 | 0.00 | - | 1 | 12 |
| 38.00 | +13.90 | +57.68% | 20 | 25 | 20,025.00 | - | - | - | - | - |
| 26.26 | 0.00 | - | 8 | 6 | 20,050.00 | - | - | - | - | - |
| 29.33 | 0.00 | - | 1 | 7 | 20,075.00 | - | - | - | - | - |
| 29.96 | +11.12 | +59.02% | 2 | 40 | 20,100.00 | 475.22 | 0.00 | - | 2 | 6 |
| 25.40 | 0.00 | - | 13 | 11 | 20,125.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 5 | 13 | 20,150.00 | - | - | - | - | - |
| 23.18 | +8.33 | +56.09% | 1 | 10 | 20,175.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 41 | 20,200.00 | 607.00 | 0.00 | - | 1 | 6 |
| 11.80 | 0.00 | - | 2 | 6 | 20,225.00 | - | - | - | - | - |
| 28.90 | 0.00 | - | 2 | 7 | 20,250.00 | 1,685.00 | 0.00 | - | - | 1 |
| 8.80 | 0.00 | - | 2 | 6 | 20,275.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 3 | 23 | 20,300.00 | 1,854.50 | 0.00 | - | 5 | 5 |
| 24.50 | 0.00 | - | 1 | 7 | 20,325.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1 | 5 | 20,350.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 2 | 2 | 20,375.00 | - | - | - | - | - |
| 6.69 | 0.00 | - | 2 | 87 | 20,400.00 | 791.30 | 0.00 | - | 1 | 2 |
| 6.42 | 0.00 | - | 5 | 9 | 20,425.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 2 | 14 | 20,450.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 7 | 18 | 20,475.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 1 | 172 | 20,500.00 | 2,032.15 | 0.00 | - | 5 | 15 |
| 15.35 | 0.00 | - | 1 | 68 | 20,600.00 | 910.40 | 0.00 | - | 2 | 20 |
| 3.00 | 0.00 | - | 1 | 36 | 20,700.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 4 | 116 | 20,800.00 | 2,388.38 | 0.00 | - | 5 | 1 |
| 3.42 | 0.00 | - | 1 | 116 | 20,900.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 7 | 25 | 21,000.00 | 686.80 | 0.00 | - | 1 | 2 |
| 4.00 | 0.00 | - | 1 | 1 | 21,075.00 | - | - | - | - | - |
| 2.65 | -8.15 | -75.46% | 2 | 11 | 21,100.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 15 | 21,200.00 | - | - | - | - | - |
| 2.43 | -35.47 | -93.59% | 1 | 11 | 21,300.00 | - | - | - | - | - |
| 9.35 | 0.00 | - | 2 | 7 | 21,400.00 | 2,434.35 | 0.00 | - | 1 | 1 |
| 26.30 | 0.00 | - | 3 | 7 | 21,500.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 2 | 8 | 21,600.00 | - | - | - | - | - |
| 25.80 | 0.00 | - | 2 | 7 | 21,700.00 | 2,718.85 | 0.00 | - | - | 2 |
| 2.79 | 0.00 | - | 1 | 19 | 21,800.00 | 2,814.95 | 0.00 | - | - | 1 |
| 0.90 | 0.00 | - | 1 | 6 | 21,900.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 23 | 22,000.00 | 1,307.15 | 0.00 | - | - | 1 |
| 163.10 | 0.00 | - | 2 | 0 | 22,100.00 | - | - | - | - | - |
| 58.30 | 0.00 | - | 2 | 12 | 22,200.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 7 | 12 | 22,300.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 13 | 22,400.00 | - | - | - | - | - |
| 0.55 | -0.15 | -21.43% | 1 | 14 | 22,500.00 | - | - | - | - | - |
| 7.49 | 0.00 | - | 2 | 3 | 22,600.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 9 | 22,700.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 1 | 22,800.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 1 | 2 | 22,900.00 | - | - | - | - | - |
| 0.45 | -0.80 | -64.00% | 1 | 4 | 23,000.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 1 | 23,500.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 31 | 24,500.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.