U.S. markets open in 5 hours
F S&P 500
5,548.25 +11.25 (+0.20%) F Dow Jones
39,535.00 +9.00 (+0.02%) F Nasdaq
20,048.00 +75.75 (+0.38%) E-mini Russell 2000 Index Futur
2,045.50 +0.60 (+0.03%) Petróleo
81.03 +0.20 (+0.25%) Oro
2,326.60 -4.20 (-0.18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
5 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.70 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 211.32 | 0.00 | - | 2 | 0 | 270.00 | - | - | - | - | - |
| 175.11 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 1 | 1 | 285.00 | 0.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 20 | 90 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | - | 8 |
| 179.58 | 0.00 | - | 3 | 0 | 300.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 315.00 | 0.03 | 0.00 | - | 10 | 10 |
| 157.88 | 0.00 | - | - | 2 | 320.00 | 0.04 | 0.00 | - | 4 | 12 |
| 156.94 | 0.00 | - | 1 | 0 | 325.00 | 0.02 | 0.00 | - | 50 | 251 |
| 116.76 | 0.00 | - | 3 | 0 | 330.00 | 0.04 | 0.00 | - | - | 30 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 20 | 116 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 18 | 85 |
| 135.28 | 0.00 | - | 1 | 1 | 345.00 | 0.01 | 0.00 | - | 11 | 215 |
| 125.52 | 0.00 | - | 3 | 4 | 350.00 | 0.01 | 0.00 | - | 5 | 75 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 519 | 8 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 900 | 411 |
| 116.42 | 0.00 | - | 2 | 2 | 370.00 | 0.01 | 0.00 | - | 468 | 345 |
| - | - | - | - | - | 375.00 | 0.01 | 0.00 | - | 120 | 877 |
| 103.38 | 0.00 | - | 9 | 10 | 380.00 | 0.02 | 0.00 | - | 40 | 822 |
| 95.51 | 0.00 | - | 60 | 60 | 385.00 | 0.08 | 0.00 | - | 6 | 28 |
| 85.60 | 0.00 | - | 1 | 2 | 390.00 | 0.03 | 0.00 | - | 6 | 278 |
| 85.58 | 0.00 | - | 2 | 19 | 395.00 | 0.03 | 0.00 | - | 40 | 630 |
| 79.99 | -0.17 | -0.21% | 4 | 28 | 400.00 | 0.03 | 0.00 | - | 5 | 753 |
| 74.20 | -1.72 | -2.27% | 1 | 20 | 405.00 | 0.03 | 0.00 | - | 16 | 292 |
| 70.77 | 0.00 | - | 16 | 21 | 410.00 | 0.03 | 0.00 | - | 14 | 652 |
| 66.06 | 0.00 | - | 7 | 30 | 415.00 | 0.05 | 0.00 | - | 623 | 1,598 |
| 55.61 | 0.00 | - | 43 | 64 | 420.00 | 0.05 | 0.00 | - | 17 | 1,061 |
| 53.84 | 0.00 | - | 3 | 24 | 425.00 | 0.06 | 0.00 | - | 50 | 2,909 |
| 46.42 | 0.00 | - | 1 | 37 | 430.00 | 0.07 | 0.00 | - | 613 | 3,965 |
| 50.06 | 0.00 | - | 6 | 5 | 431.00 | 0.07 | 0.00 | - | 7 | 125 |
| 49.14 | 0.00 | - | 1 | 45 | 432.00 | 0.07 | 0.00 | - | 3 | 80 |
| 45.90 | 0.00 | - | 2 | 15 | 433.00 | 0.08 | 0.00 | - | 14 | 213 |
| 46.39 | 0.00 | - | 2 | 32 | 434.00 | 0.08 | 0.00 | - | 12 | 198 |
| 43.58 | -3.53 | -7.49% | 1 | 48 | 435.00 | 0.08 | 0.00 | - | 117 | 1,018 |
| 44.95 | 0.00 | - | 21 | 10 | 436.00 | 0.08 | 0.00 | - | 51 | 161 |
| 43.21 | 0.00 | - | 1 | 3 | 437.00 | 0.08 | 0.00 | - | 85 | 410 |
| 43.45 | 0.00 | - | 31 | 33 | 438.00 | 0.11 | 0.00 | - | 20 | 590 |
| 42.15 | 0.00 | - | 3 | 33 | 439.00 | 0.11 | 0.00 | - | 20 | 87 |
| 35.05 | 0.00 | - | 1 | 139 | 440.00 | 0.10 | 0.00 | - | 278 | 2,637 |
| 36.50 | -3.70 | -9.20% | 3 | 47 | 441.00 | 0.10 | 0.00 | - | 4 | 530 |
| 38.39 | 0.00 | - | 1 | 57 | 442.00 | 0.12 | 0.00 | - | 1 | 1,540 |
| 37.91 | 0.00 | - | 1 | 120 | 443.00 | 0.10 | 0.00 | - | 43 | 469 |
| 36.00 | 0.00 | - | 40 | 75 | 444.00 | 0.12 | 0.00 | - | 1,092 | 6,248 |
| 33.24 | -0.76 | -2.24% | 1 | 210 | 445.00 | 0.12 | 0.00 | - | 50 | 871 |
| 31.44 | 0.00 | - | 1 | 469 | 446.00 | 0.13 | 0.00 | - | 49 | 663 |
| 34.19 | 0.00 | - | 10 | 541 | 447.00 | 0.14 | 0.00 | - | 16 | 702 |
| 33.29 | 0.00 | - | 4 | 158 | 448.00 | 0.14 | 0.00 | - | 2 | 585 |
| 31.64 | 0.00 | - | 15 | 167 | 449.00 | 0.20 | 0.00 | - | 10 | 270 |
| 30.38 | +3.87 | +14.60% | 3 | 306 | 450.00 | 0.17 | 0.00 | - | 96 | 5,316 |
| 30.50 | 0.00 | - | 11 | 174 | 451.00 | 0.21 | 0.00 | - | 43 | 488 |
| 24.94 | 0.00 | - | 2 | 401 | 452.00 | 0.19 | 0.00 | - | 169 | 1,228 |
| 26.02 | -2.16 | -7.67% | 1 | 481 | 453.00 | 0.20 | 0.00 | - | 22 | 490 |
| 24.72 | -2.33 | -8.61% | 1 | 646 | 454.00 | 0.26 | 0.00 | - | 1,337 | 514 |
| 24.19 | -2.04 | -7.78% | 1 | 1,034 | 455.00 | 0.23 | 0.00 | - | 138 | 4,938 |
| 22.70 | 0.00 | - | 1 | 185 | 456.00 | 0.28 | 0.00 | - | 268 | 380 |
| 22.04 | -0.14 | -0.63% | 12 | 1,806 | 457.00 | 0.34 | 0.00 | - | 1,882 | 486 |
| 22.09 | +3.12 | +16.45% | 6 | 190 | 458.00 | 0.33 | 0.00 | - | 194 | 2,477 |
| 18.34 | 0.00 | - | 13 | 2,843 | 459.00 | 0.36 | 0.00 | - | 75 | 348 |
| 20.74 | +2.96 | +16.65% | 20 | 819 | 460.00 | 0.41 | 0.00 | - | 1,021 | 5,975 |
| 19.70 | +3.77 | +23.67% | 28 | 588 | 461.00 | 0.47 | 0.00 | - | 184 | 909 |
| 18.42 | +4.27 | +30.18% | 7 | 617 | 462.00 | 0.52 | 0.00 | - | 143 | 1,009 |
| 18.74 | 0.00 | - | 35 | 419 | 463.00 | 0.60 | 0.00 | - | 457 | 689 |
| 15.09 | +2.65 | +21.30% | 21 | 564 | 464.00 | 0.67 | 0.00 | - | 449 | 794 |
| 15.91 | +4.30 | +37.04% | 12 | 831 | 465.00 | 0.75 | 0.00 | - | 961 | 4,641 |
| 13.55 | +1.75 | +14.83% | 1 | 400 | 466.00 | 0.87 | 0.00 | - | 393 | 723 |
| 14.12 | +3.93 | +38.57% | 12 | 949 | 467.00 | 0.97 | 0.00 | - | 377 | 508 |
| 13.05 | +3.75 | +40.32% | 5 | 297 | 468.00 | 1.09 | 0.00 | - | 1,245 | 1,618 |
| 11.52 | +2.88 | +33.33% | 10 | 250 | 469.00 | 1.25 | 0.00 | - | 1,352 | 1,179 |
| 11.60 | +3.76 | +47.96% | 444 | 1,789 | 470.00 | 1.43 | 0.00 | - | 1,448 | 3,425 |
| 9.98 | +2.69 | +36.90% | 33 | 379 | 471.00 | 1.61 | 0.00 | - | 137 | 1,438 |
| 10.02 | +3.52 | +54.15% | 32 | 798 | 472.00 | 1.90 | 0.00 | - | 536 | 552 |
| 7.62 | 0.00 | - | 19 | 257 | 472.50 | 1.98 | 0.00 | - | 32 | 1,192 |
| 9.20 | +3.06 | +49.84% | 58 | 162 | 473.00 | 2.07 | 0.00 | - | 2,670 | 1,367 |
| 8.25 | +2.69 | +48.38% | 29 | 449 | 474.00 | 2.35 | 0.00 | - | 900 | 1,474 |
| 7.80 | +2.81 | +56.31% | 688 | 8,800 | 475.00 | 2.60 | 0.00 | - | 1,451 | 8,470 |
| 7.23 | +2.87 | +65.83% | 263 | 536 | 476.00 | 2.81 | 0.00 | - | 369 | 471 |
| 6.42 | +2.36 | +58.13% | 1,013 | 435 | 477.00 | 3.16 | -2.89 | -47.77% | 795 | 402 |
| 6.22 | +1.95 | +45.67% | 343 | 275 | 477.50 | 3.44 | -2.66 | -43.61% | 220 | 349 |
| 5.80 | +2.26 | +63.84% | 935 | 561 | 478.00 | 3.60 | -3.20 | -47.06% | 674 | 1,074 |
| 5.17 | +2.04 | +65.18% | 575 | 371 | 479.00 | 4.10 | -3.10 | -43.06% | 748 | 730 |
| 4.59 | 0.00 | - | 1,363 | 4,039 | 480.00 | 4.63 | -3.30 | -41.61% | 880 | 1,855 |
| 4.21 | 0.00 | - | 251 | 862 | 481.00 | 4.95 | -3.87 | -43.88% | 275 | 5,149 |
| 3.73 | 0.00 | - | 512 | 777 | 482.00 | 5.64 | -3.31 | -36.98% | 204 | 5,293 |
| 3.50 | 0.00 | - | 397 | 292 | 482.50 | 7.99 | -0.04 | -0.50% | 1 | 414 |
| 3.17 | 0.00 | - | 368 | 568 | 483.00 | 6.09 | -3.71 | -37.86% | 38 | 222 |
| 2.79 | 0.00 | - | 797 | 434 | 484.00 | 6.72 | -4.10 | -37.89% | 360 | 948 |
| 2.43 | 0.00 | - | 821 | 3,983 | 485.00 | 7.69 | -3.61 | -31.95% | 77 | 659 |
| 2.08 | 0.00 | - | 934 | 1,234 | 486.00 | 8.05 | -3.99 | -33.14% | 30 | 237 |
| 1.79 | 0.00 | - | 337 | 567 | 487.00 | 9.13 | -4.38 | -32.42% | 2 | 199 |
| 1.62 | 0.00 | - | 74 | 259 | 487.50 | 9.71 | +0.69 | +7.65% | 2 | 19 |
| 1.55 | 0.00 | - | 316 | 2,265 | 488.00 | 9.65 | -4.35 | -31.07% | 52 | 134 |
| 1.21 | 0.00 | - | 501 | 2,286 | 489.00 | 11.80 | 0.00 | - | 3 | 19 |
| 1.08 | 0.00 | - | 512 | 6,538 | 490.00 | 12.67 | -0.93 | -6.84% | 20 | 542 |
| 0.94 | 0.00 | - | 52 | 346 | 491.00 | 12.06 | +3.51 | +41.05% | 1 | 1 |
| 0.72 | 0.00 | - | 78 | 355 | 492.00 | 14.85 | 0.00 | - | 20 | 12 |
| 0.70 | 0.00 | - | 10 | 328 | 492.50 | 17.50 | 0.00 | - | 2 | 1 |
| 0.65 | 0.00 | - | 67 | 7,745 | 493.00 | 17.32 | 0.00 | - | 6 | 9 |
| 0.52 | 0.00 | - | 295 | 1,438 | 494.00 | 18.25 | 0.00 | - | 6 | 0 |
| 0.41 | 0.00 | - | 569 | 7,278 | 495.00 | 17.60 | -0.76 | -4.14% | 2 | 17 |
| 0.36 | 0.00 | - | 65 | 368 | 496.00 | 11.96 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 80 | 312 | 497.00 | 13.76 | 0.00 | - | - | 10 |
| 0.26 | 0.00 | - | 30 | 734 | 498.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 215 | 525 | 499.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 361 | 5,906 | 500.00 | 22.62 | -1.36 | -5.67% | 20 | 31 |
| 0.08 | 0.00 | - | 112 | 1,086 | 505.00 | 23.69 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 138 | 2,479 | 510.00 | 30.50 | -3.49 | -10.27% | 1 | 1 |
| 0.04 | 0.00 | - | 25 | 306 | 515.00 | 39.30 | 0.00 | - | 90 | 0 |
| 0.03 | 0.00 | - | 58 | 346 | 520.00 | 45.24 | 0.00 | - | 1,795 | 1 |
| 0.02 | 0.00 | - | 31 | 596 | 525.00 | 48.97 | 0.00 | - | 440 | 0 |
| 0.02 | 0.00 | - | 98 | 805 | 530.00 | 54.32 | 0.00 | - | 310 | 0 |
| 0.02 | 0.00 | - | 16 | 79 | 535.00 | 59.32 | 0.00 | - | 70 | 0 |
| 0.02 | 0.00 | - | 85 | 116 | 540.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 87 | 545.00 | 69.28 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.