U.S. markets open in 4 hours 7 minutes
F S&P 500
5,247.50 +2.00 (+0.04%) F Dow Jones
39,573.00 +14.00 (+0.04%) F Nasdaq
18,304.00 +8.50 (+0.05%) E-mini Russell 2000 Index Futur
2,074.70 +2.20 (+0.11%) Petróleo
79.00 -0.12 (-0.15%) Oro
2,353.00 +10.00 (+0.43%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
17 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.76 | 0.00 | - | 6 | 0 | 100.00 | 0.01 | 0.00 | - | 46 | 0 |
| 105.39 | 0.00 | - | 2 | 0 | 105.00 | 0.01 | 0.00 | - | 123 | 0 |
| 95.00 | 0.00 | - | 7 | 0 | 110.00 | 0.02 | 0.00 | - | 19 | 0 |
| 105.48 | 0.00 | - | 1 | 0 | 115.00 | 0.02 | 0.00 | - | 38 | 0 |
| 85.24 | 0.00 | - | 1 | 0 | 120.00 | 0.02 | 0.00 | - | 76 | 0 |
| 80.00 | 0.00 | - | 9 | 0 | 125.00 | 0.04 | 0.00 | - | 2 | 0 |
| 70.55 | 0.00 | - | 1 | 0 | 130.00 | 0.04 | 0.00 | - | 150 | 0 |
| 67.96 | 0.00 | - | 1 | 0 | 135.00 | 0.04 | 0.00 | - | 64 | 0 |
| 62.62 | 0.00 | - | 2 | 0 | 140.00 | 0.06 | 0.00 | - | 138 | 0 |
| 67.27 | 0.00 | - | 2 | 0 | 145.00 | 0.08 | 0.00 | - | 69 | 0 |
| 51.74 | 0.00 | - | 13 | 0 | 150.00 | 0.09 | 0.00 | - | 251 | 0 |
| 74.53 | 0.00 | - | 1 | 0 | 155.00 | 0.11 | 0.00 | - | 201 | 0 |
| - | - | - | - | - | 157.50 | 0.15 | 0.00 | - | - | 0 |
| 41.61 | 0.00 | - | 3 | 0 | 160.00 | 0.17 | 0.00 | - | 240 | 0 |
| 39.50 | 0.00 | - | 2 | 0 | 162.50 | 0.20 | 0.00 | - | 174 | 0 |
| 45.08 | 0.00 | - | 2 | 0 | 165.00 | 0.21 | 0.00 | - | 1,412 | 0 |
| 34.30 | 0.00 | - | 9 | 0 | 167.50 | 0.27 | 0.00 | - | 57 | 0 |
| 31.49 | 0.00 | - | 3 | 0 | 170.00 | 0.25 | 0.00 | - | 730 | 0 |
| - | - | - | - | - | 172.50 | 0.35 | 0.00 | - | 54 | 0 |
| 26.60 | 0.00 | - | 1 | 0 | 175.00 | 0.50 | 0.00 | - | 882 | 0 |
| 23.80 | 0.00 | - | 4 | 0 | 177.50 | 0.49 | 0.00 | - | 149 | 0 |
| 20.60 | 0.00 | - | 33 | 0 | 180.00 | 0.83 | 0.00 | - | 1,868 | 0 |
| 18.15 | 0.00 | - | 8 | 0 | 182.50 | 1.07 | 0.00 | - | 242 | 0 |
| 16.90 | 0.00 | - | 3 | 0 | 185.00 | 1.44 | 0.00 | - | 947 | 0 |
| 17.05 | 0.00 | - | - | 0 | 187.50 | 1.95 | 0.00 | - | 323 | 0 |
| 12.15 | 0.00 | - | 70 | 0 | 190.00 | 2.50 | 0.00 | - | 2,379 | 0 |
| 12.50 | 0.00 | - | 11 | 0 | 192.50 | 3.10 | 0.00 | - | 276 | 0 |
| 10.06 | 0.00 | - | 201 | 0 | 195.00 | 4.10 | 0.00 | - | 1,237 | 0 |
| 7.45 | 0.00 | - | 149 | 0 | 197.50 | 5.26 | 0.00 | - | 752 | 0 |
| 6.10 | 0.00 | - | 2,161 | 0 | 200.00 | 6.47 | 0.00 | - | 2,927 | 0 |
| 4.95 | 0.00 | - | 1,406 | 0 | 202.50 | 7.95 | 0.00 | - | 559 | 0 |
| 4.05 | 0.00 | - | 3,056 | 0 | 205.00 | 9.40 | 0.00 | - | 446 | 0 |
| 3.37 | 0.00 | - | 2,410 | 0 | 207.50 | 10.25 | 0.00 | - | 194 | 0 |
| 2.70 | 0.00 | - | 5,080 | 0 | 210.00 | 13.49 | 0.00 | - | 265 | 0 |
| 2.09 | 0.00 | - | 1,163 | 0 | 212.50 | 13.80 | 0.00 | - | 32 | 0 |
| 1.69 | 0.00 | - | 2,643 | 0 | 215.00 | 16.85 | 0.00 | - | 106 | 0 |
| 1.31 | 0.00 | - | 758 | 0 | 217.50 | 18.19 | 0.00 | - | 6 | 0 |
| 1.07 | 0.00 | - | 3,251 | 0 | 220.00 | 20.50 | 0.00 | - | 73 | 0 |
| 0.86 | 0.00 | - | 469 | 0 | 222.50 | 23.16 | 0.00 | - | 31 | 0 |
| 0.68 | 0.00 | - | 1,560 | 0 | 225.00 | 25.75 | 0.00 | - | 40 | 0 |
| 0.44 | 0.00 | - | 382 | 0 | 227.50 | 27.97 | 0.00 | - | 63 | 0 |
| 0.43 | 0.00 | - | 1,853 | 0 | 230.00 | 30.42 | 0.00 | - | 106 | 0 |
| 0.29 | 0.00 | - | 710 | 0 | 232.50 | 31.13 | 0.00 | - | 10 | 0 |
| 0.23 | 0.00 | - | 976 | 0 | 235.00 | 34.20 | 0.00 | - | 6 | 0 |
| 0.19 | 0.00 | - | 725 | 0 | 237.50 | 32.99 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 858 | 0 | 240.00 | 39.53 | 0.00 | - | 34 | 0 |
| 0.16 | 0.00 | - | 51 | 0 | 242.50 | 41.43 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 256 | 0 | 245.00 | 35.71 | 0.00 | - | 5 | 0 |
| 0.09 | 0.00 | - | 196 | 0 | 247.50 | 25.37 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 1,828 | 0 | 250.00 | 48.92 | 0.00 | - | 28 | 0 |
| 0.09 | 0.00 | - | 37 | 0 | 252.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 217 | 0 | 255.00 | 44.51 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 32 | 0 | 257.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2,326 | 0 | 260.00 | 58.75 | 0.00 | - | 5 | 0 |
| 0.20 | 0.00 | - | - | 0 | 262.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 34 | 0 | 265.00 | 46.00 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | - | 0 | 267.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 82 | 0 | 270.00 | 69.60 | 0.00 | - | 13 | 0 |
| 0.04 | 0.00 | - | 42 | 0 | 275.00 | 67.40 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 277.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 499 | 0 | 280.00 | 77.50 | 0.00 | - | 66 | 0 |
| 0.02 | 0.00 | - | 7 | 0 | 285.00 | 74.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 23 | 0 | 290.00 | 78.18 | 0.00 | - | 11 | 0 |
| 0.04 | 0.00 | - | 20 | 0 | 295.00 | 79.48 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 174 | 0 | 300.00 | 92.97 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 305.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 310.00 | 94.10 | 0.00 | - | 13 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 315.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 0 | 320.00 | 76.60 | 0.00 | - | 25 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 330.00 | 100.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 340.00 | 89.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 515 | 0 | 350.00 | 136.80 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 360.00 | 146.64 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 27 | 0 | 370.00 | 148.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 380.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 7 | 0 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 43 | 0 | 400.00 | 167.06 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 410.00 | 168.10 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 0 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 440.00 | 226.55 | 0.00 | - | 43 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 450.00 | 199.10 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 460.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 35 | 0 | 470.00 | 235.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 480.00 | 224.60 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 490.00 | 219.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 500.00 | 256.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 0 | 520.00 | 308.26 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.