U.S. markets closed
F S&P 500
5,565.75 +4.50 (+0.08%) F Dow Jones
40,926.00 +20.00 (+0.05%) F Nasdaq
19,296.75 +25.75 (+0.13%) E-mini Russell 2000 Index Futur
2,107.50 +1.50 (+0.07%) Petróleo
67.63 +0.32 (+0.48%) Oro
2,542.50 +0.10 (+0.00%)
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
15 de noviembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 8,941.10 | 0.00 | - | - | 2 | 10,000.00 | 7.70 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 10,200.00 | 10.30 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 10,400.00 | 20.70 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 10,600.00 | 8.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 10,800.00 | 60.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 11,000.00 | 6.90 | -3.00 | -30.30% | 7 | 5 |
| 8,895.50 | 0.00 | - | - | 1 | 11,200.00 | 17.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 11,400.00 | 15.38 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 11,600.00 | 10.95 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 11,800.00 | 10.71 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,000.00 | 12.90 | 0.00 | - | 3 | 6 |
| 7,275.00 | 0.00 | - | 1 | 2 | 12,200.00 | 20.70 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 12,400.00 | 20.15 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 12,600.00 | 24.10 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 12,800.00 | 26.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 13,000.00 | 26.60 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 13,200.00 | 32.30 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 13,400.00 | 33.90 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 13,600.00 | 37.10 | 0.00 | - | 1 | 5 |
| 5,120.20 | 0.00 | - | 1 | 1 | 13,800.00 | 41.10 | 0.00 | - | 2 | 4 |
| 4,704.98 | 0.00 | - | 1 | 0 | 14,000.00 | 45.30 | 0.00 | - | 2 | 35 |
| 4,615.13 | 0.00 | - | 1 | 0 | 14,100.00 | 45.70 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 14,200.00 | 64.35 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 14,300.00 | 55.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 14,400.00 | 47.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 14,500.00 | 40.10 | -6.50 | -13.95% | 1 | 8 |
| - | - | - | - | - | 14,600.00 | 44.10 | -4.10 | -8.51% | 10 | 3 |
| - | - | - | - | - | 14,700.00 | 81.40 | 0.00 | - | 3 | 9 |
| 3,454.17 | 0.00 | - | 1 | 1 | 14,800.00 | 64.97 | 0.00 | - | 7 | 24 |
| - | - | - | - | - | 14,900.00 | 53.10 | -36.30 | -40.60% | 5 | 12 |
| 3,350.80 | 0.00 | - | 1 | 1 | 15,000.00 | 76.50 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 15,100.00 | 105.10 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 15,200.00 | 105.20 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 15,300.00 | 70.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 15,400.00 | 116.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,500.00 | 79.60 | -20.90 | -20.80% | 1 | 7 |
| 3,618.50 | 0.00 | - | - | 1 | 15,600.00 | 132.75 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 15,700.00 | 101.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 15,800.00 | 151.80 | 0.00 | - | 2 | 60 |
| - | - | - | - | - | 15,900.00 | 97.67 | -24.98 | -20.37% | 1 | 94 |
| - | - | - | - | - | 16,000.00 | 84.20 | -42.10 | -33.33% | 8 | 102 |
| 2,025.00 | 0.00 | - | 1 | 0 | 16,100.00 | 127.60 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 16,200.00 | 96.85 | -92.05 | -48.73% | 1 | 56 |
| - | - | - | - | - | 16,300.00 | 103.10 | -56.40 | -35.36% | 2 | 6 |
| - | - | - | - | - | 16,400.00 | 166.16 | -39.36 | -19.15% | 8 | 9 |
| 2,040.40 | 0.00 | - | 12 | 12 | 16,500.00 | 161.80 | 0.00 | - | 1 | 49 |
| 2,636.60 | 0.00 | - | 12 | 12 | 16,600.00 | 193.55 | 0.00 | - | 3 | 24 |
| 2,637.81 | 0.00 | - | 2 | 2 | 16,700.00 | 207.25 | 0.00 | - | 3 | 8 |
| 2,626.86 | 0.00 | - | 4 | 14 | 16,800.00 | 173.00 | -82.17 | -32.20% | 1 | 35 |
| - | - | - | - | - | 16,900.00 | 146.90 | -49.75 | -25.30% | 1 | 24 |
| 2,431.10 | 0.00 | - | 1 | 1 | 17,000.00 | 156.90 | -109.49 | -41.10% | 7 | 70 |
| - | - | - | - | - | 17,100.00 | 311.00 | 0.00 | - | 4 | 26 |
| 969.90 | 0.00 | - | - | 1 | 17,200.00 | 197.40 | -41.58 | -17.40% | 2 | 30 |
| - | - | - | - | - | 17,300.00 | 187.25 | -163.95 | -46.68% | 2 | 24 |
| 822.50 | 0.00 | - | 2 | 2 | 17,400.00 | 387.70 | 0.00 | - | 9 | 60 |
| 1,608.54 | 0.00 | - | 2 | 32 | 17,500.00 | 217.94 | -64.61 | -22.87% | 39 | 109 |
| 1,728.10 | 0.00 | - | 1 | 1 | 17,600.00 | 410.00 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 17,700.00 | 440.60 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 17,800.00 | 426.70 | 0.00 | - | 1 | 86 |
| - | - | - | - | - | 17,900.00 | 369.30 | 0.00 | - | 2 | 25 |
| 1,551.98 | 0.00 | - | 2 | 11 | 18,000.00 | 445.80 | +53.80 | +13.72% | 10 | 76 |
| 1,250.20 | 0.00 | - | 1 | 3 | 18,100.00 | 400.68 | 0.00 | - | 3 | 31 |
| 1,079.50 | 0.00 | - | 3 | 4 | 18,200.00 | 509.04 | 0.00 | - | 1 | 122 |
| 1,505.50 | 0.00 | - | 2 | 5 | 18,300.00 | 387.82 | 0.00 | - | 8 | 18 |
| 1,784.20 | 0.00 | - | 1 | 4 | 18,400.00 | 701.00 | 0.00 | - | 2 | 16 |
| 863.00 | 0.00 | - | 2 | 18 | 18,500.00 | 538.75 | 0.00 | - | 2 | 246 |
| - | - | - | - | - | 18,525.00 | 339.50 | 0.00 | - | 2 | 7 |
| 953.80 | 0.00 | - | - | 2 | 18,550.00 | 636.10 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 18,575.00 | 424.60 | -75.35 | -15.07% | 1 | 8 |
| 795.00 | 0.00 | - | 1 | 2 | 18,600.00 | 774.85 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 18,625.00 | 339.30 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 18,650.00 | 669.00 | +48.00 | +7.73% | 2 | 9 |
| - | - | - | - | - | 18,675.00 | 671.10 | +224.90 | +50.40% | 1 | 5 |
| 723.30 | 0.00 | - | 1 | 3 | 18,700.00 | 470.50 | -169.40 | -26.47% | 10 | 24 |
| - | - | - | - | - | 18,725.00 | 674.94 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 18,750.00 | 643.90 | 0.00 | - | 25 | 30 |
| 695.20 | 0.00 | - | - | 1 | 18,775.00 | 383.70 | 0.00 | - | 2 | 7 |
| 750.00 | 0.00 | - | 1 | 3 | 18,800.00 | 647.80 | +166.00 | +34.45% | 1 | 19 |
| - | - | - | - | - | 18,825.00 | 761.13 | 0.00 | - | 1 | 8 |
| 805.90 | -91.60 | -10.21% | 2 | 2 | 18,850.00 | 463.20 | 0.00 | - | 1 | 6 |
| 710.70 | +99.60 | +16.30% | - | 1 | 18,875.00 | 710.40 | 0.00 | - | 1 | 3 |
| 1,267.20 | 0.00 | - | 1 | 3 | 18,900.00 | 393.60 | 0.00 | - | 3 | 24 |
| 619.80 | 0.00 | - | 1 | 1 | 18,925.00 | 618.40 | +231.30 | +59.75% | 1 | 6 |
| 727.40 | -129.45 | -15.11% | 3 | 1 | 18,950.00 | 456.30 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 18,975.00 | 658.40 | -20.92 | -3.08% | 1 | 7 |
| 725.75 | 0.00 | - | 2 | 9 | 19,000.00 | 728.40 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 19,025.00 | 669.38 | 0.00 | - | 1 | 3 |
| 822.60 | 0.00 | - | 1 | 1 | 19,050.00 | 590.90 | +167.35 | +39.51% | 1 | 9 |
| - | - | - | - | - | 19,075.00 | 717.36 | 0.00 | - | 1 | 4 |
| 551.90 | -966.40 | -63.65% | 1 | 1 | 19,100.00 | 577.50 | -373.83 | -39.30% | 1 | 5 |
| - | - | - | - | - | 19,125.00 | 732.68 | 0.00 | - | 1 | 13 |
| 548.62 | +43.42 | +8.59% | 1 | 2 | 19,150.00 | 838.50 | +95.30 | +12.82% | 1 | 1 |
| - | - | - | - | - | 19,175.00 | 850.60 | +351.20 | +70.32% | 1 | 2 |
| 482.40 | 0.00 | - | 2 | 7 | 19,200.00 | 1,002.90 | 0.00 | - | 1 | 7 |
| 595.20 | 0.00 | - | - | 1 | 19,225.00 | - | - | - | - | - |
| 569.30 | 0.00 | - | 2 | 2 | 19,250.00 | 729.78 | -232.12 | -24.13% | 2 | 3 |
| 972.45 | 0.00 | - | 2 | 7 | 19,300.00 | 844.75 | -19.25 | -2.23% | 1 | 4 |
| - | - | - | - | - | 19,325.00 | 624.82 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,350.00 | 634.27 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 19,375.00 | 550.00 | 0.00 | - | 2 | 3 |
| 405.97 | 0.00 | - | 1 | 3 | 19,400.00 | 925.40 | 0.00 | - | 10 | 79 |
| 392.40 | 0.00 | - | 5 | 2 | 19,425.00 | 579.40 | 0.00 | - | 1 | 3 |
| 938.60 | 0.00 | - | 1 | 1 | 19,450.00 | 615.00 | 0.00 | - | 4 | 2 |
| 410.80 | 0.00 | - | 2 | 2 | 19,475.00 | 1,228.88 | 0.00 | - | - | 1 |
| 472.90 | 0.00 | - | 2 | 6 | 19,500.00 | 883.85 | 0.00 | - | 1 | 29 |
| 502.20 | 0.00 | - | - | 1 | 19,525.00 | 596.04 | 0.00 | - | - | 1 |
| 490.80 | 0.00 | - | 1 | 16 | 19,550.00 | 628.00 | 0.00 | - | 1 | 4 |
| 383.40 | +0.90 | +0.24% | 2 | 3 | 19,575.00 | - | - | - | - | - |
| 596.60 | +213.30 | +55.65% | 3 | 7 | 19,600.00 | 607.40 | 0.00 | - | 1 | 18 |
| 547.40 | -201.50 | -26.91% | 3 | 2 | 19,625.00 | 618.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,650.00 | 645.78 | 0.00 | - | 1 | 3 |
| 351.60 | +21.60 | +6.55% | 1 | 10 | 19,675.00 | 655.02 | 0.00 | - | 1 | 2 |
| 448.90 | 0.00 | - | 1 | 11 | 19,700.00 | 1,080.80 | 0.00 | - | 5 | 97 |
| 340.60 | -97.50 | -22.26% | 1 | 1 | 19,725.00 | 632.00 | 0.00 | - | - | 1 |
| 443.50 | -0.17 | -0.04% | 4 | 1 | 19,750.00 | 976.89 | -42.77 | -4.19% | 2 | 1 |
| 885.70 | 0.00 | - | - | 1 | 19,775.00 | - | - | - | - | - |
| 302.10 | 0.00 | - | 1 | 1 | 19,800.00 | 1,109.00 | 0.00 | - | 1 | 17 |
| 550.00 | 0.00 | - | 1 | 4 | 19,825.00 | - | - | - | - | - |
| 684.50 | 0.00 | - | 1 | 2 | 19,850.00 | 682.91 | 0.00 | - | - | 4 |
| 681.70 | 0.00 | - | 1 | 1 | 19,875.00 | 692.69 | 0.00 | - | - | 4 |
| 265.17 | 0.00 | - | 2 | 3 | 19,900.00 | 1,007.40 | 0.00 | - | 1 | 113 |
| 220.90 | 0.00 | - | 1 | 3 | 19,925.00 | 745.64 | 0.00 | - | 1 | 1 |
| 214.20 | 0.00 | - | 1 | 4 | 19,950.00 | 756.23 | 0.00 | - | 1 | 1 |
| 245.30 | +3.60 | +1.49% | 6 | 4 | 19,975.00 | - | - | - | - | - |
| 332.14 | 0.00 | - | 1 | 62 | 20,000.00 | 1,114.95 | +49.38 | +4.63% | 6 | 34 |
| 262.00 | 0.00 | - | 2 | 2 | 20,050.00 | 740.50 | 0.00 | - | - | 1 |
| 698.90 | 0.00 | - | 1 | 11 | 20,100.00 | 899.18 | 0.00 | - | 2 | 20 |
| 171.40 | 0.00 | - | 1 | 4 | 20,125.00 | - | - | - | - | - |
| 343.70 | +154.00 | +81.18% | 1 | 3 | 20,150.00 | - | - | - | - | - |
| 185.80 | 0.00 | - | 70 | 70 | 20,175.00 | 923.50 | 0.00 | - | - | 3 |
| 221.40 | +18.40 | +9.06% | 2 | 9 | 20,200.00 | 1,332.73 | 0.00 | - | 20 | 17 |
| 297.03 | +94.58 | +46.72% | 70 | 73 | 20,225.00 | 946.70 | 0.00 | - | 1 | 3 |
| 258.60 | +65.42 | +33.86% | 2 | 1 | 20,250.00 | 1,040.90 | 0.00 | - | - | 1 |
| 190.18 | +50.98 | +36.62% | 1 | 4 | 20,275.00 | 1,000.00 | 0.00 | - | - | 3 |
| 270.90 | 0.00 | - | 1 | 66 | 20,300.00 | 1,419.31 | 0.00 | - | 20 | 10 |
| 195.88 | +12.68 | +6.92% | 70 | 73 | 20,325.00 | - | - | - | - | - |
| 134.90 | 0.00 | - | 1 | 1 | 20,350.00 | 921.80 | 0.00 | - | 1 | 1 |
| 130.60 | 0.00 | - | 2 | 10 | 20,375.00 | - | - | - | - | - |
| 263.97 | +97.12 | +58.21% | 2 | 24 | 20,400.00 | 1,521.57 | 0.00 | - | 20 | 14 |
| 119.80 | 0.00 | - | 5 | 3 | 20,425.00 | - | - | - | - | - |
| 248.92 | +117.02 | +88.72% | 1 | 2 | 20,450.00 | - | - | - | - | - |
| 200.83 | 0.00 | - | 1 | 6 | 20,475.00 | - | - | - | - | - |
| 216.00 | +84.90 | +64.76% | 5 | 40 | 20,500.00 | 1,457.13 | -525.77 | -26.52% | 6 | 94 |
| 140.80 | +13.35 | +10.47% | 6 | 11 | 20,600.00 | 2,171.60 | 0.00 | - | 2 | 4 |
| 177.05 | +98.50 | +125.40% | 2 | 16 | 20,700.00 | 1,127.17 | 0.00 | - | 86 | 67 |
| 102.30 | 0.00 | - | 7 | 16 | 20,800.00 | 798.50 | 0.00 | - | 9 | 21 |
| 135.75 | +53.75 | +65.55% | 5 | 24 | 20,900.00 | 1,310.34 | 0.00 | - | 1 | 13 |
| 96.40 | +27.90 | +40.73% | 2 | 75 | 21,000.00 | 1,490.69 | 0.00 | - | 2 | 16 |
| 47.85 | 0.00 | - | 2 | 16 | 21,100.00 | 1,043.30 | 0.00 | - | 2 | 10 |
| 55.40 | 0.00 | - | 3 | 20 | 21,200.00 | 956.90 | 0.00 | - | 1 | 10 |
| 42.10 | 0.00 | - | 3 | 7 | 21,300.00 | 1,006.80 | 0.00 | - | - | 2 |
| 37.10 | 0.00 | - | 2 | 4 | 21,400.00 | 1,055.40 | 0.00 | - | 2 | 11 |
| 30.50 | 0.00 | - | 4 | 18 | 21,500.00 | 1,202.00 | 0.00 | - | - | 2 |
| 29.70 | 0.00 | - | 4 | 15 | 21,600.00 | 1,333.60 | 0.00 | - | 1 | 1 |
| 37.60 | 0.00 | - | 1 | 7 | 21,700.00 | 1,397.70 | 0.00 | - | 2 | 2 |
| 33.00 | +15.50 | +88.57% | 1 | 12 | 21,800.00 | 2,803.20 | 0.00 | - | 1 | 2 |
| 18.35 | 0.00 | - | 2 | 5 | 21,900.00 | - | - | - | - | - |
| 27.60 | +9.40 | +51.65% | 2 | 17 | 22,000.00 | 2,346.93 | 0.00 | - | 1 | 9 |
| 12.90 | 0.00 | - | 3 | 6 | 22,100.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 4 | 18 | 22,200.00 | 2,729.25 | 0.00 | - | 1 | 1 |
| 11.00 | 0.00 | - | 2 | 14 | 22,300.00 | 2,825.25 | 0.00 | - | 1 | 1 |
| 10.10 | 0.00 | - | 3 | 23 | 22,400.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 2 | 29 | 22,500.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 1 | 19 | 22,600.00 | - | - | - | - | - |
| 8.21 | 0.00 | - | 1 | 4 | 22,700.00 | - | - | - | - | - |
| 10.57 | +3.08 | +41.12% | 2 | 5 | 22,800.00 | - | - | - | - | - |
| 7.51 | 0.00 | - | 1 | 11 | 22,900.00 | 3,973.28 | 0.00 | - | 1 | 3 |
| 7.90 | +2.40 | +43.64% | 1 | 14 | 23,000.00 | 4,071.73 | 0.00 | - | 1 | 3 |
| 6.04 | +1.52 | +33.63% | 3 | 22 | 23,500.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 1 | 20 | 24,000.00 | - | - | - | - | - |
| 3.06 | -0.74 | -19.47% | 2 | 57 | 24,500.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.