U.S. markets open in 5 hours 10 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,054.25 +82.00 (+0.41%) E-mini Russell 2000 Index Futur
2,046.10 +1.20 (+0.06%) Petróleo
80.98 +0.15 (+0.19%) Oro
2,325.60 -5.20 (-0.22%)
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
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 265.90 | 0.00 | - | 6 | 8 | 215.00 | 0.01 | 0.00 | - | 4 | 1,006 |
| 264.71 | 0.00 | - | 2 | 21 | 220.00 | 0.01 | 0.00 | - | 1 | 710 |
| 255.30 | 0.00 | - | 7 | 21 | 225.00 | 0.04 | 0.00 | - | 90 | 355 |
| 235.00 | 0.00 | - | - | 1 | 230.00 | 0.01 | 0.00 | - | 1 | 849 |
| 202.78 | 0.00 | - | 2 | 3 | 235.00 | 0.01 | 0.00 | - | 15 | 826 |
| 245.65 | 0.00 | - | 2 | 80 | 240.00 | 0.01 | 0.00 | - | 2 | 1,390 |
| 233.82 | 0.00 | - | 1 | 1 | 245.00 | 0.01 | 0.00 | - | 500 | 2,171 |
| 235.82 | 0.00 | - | 15 | 58 | 250.00 | 0.02 | 0.00 | - | 601 | 1,483 |
| 222.64 | 0.00 | - | 2 | 100 | 255.00 | 0.01 | 0.00 | - | 100 | 626 |
| 217.10 | 0.00 | - | 2 | 5 | 260.00 | 0.02 | 0.00 | - | 280 | 1,146 |
| 213.98 | 0.00 | - | 2 | 20 | 265.00 | 0.01 | 0.00 | - | 1 | 1,021 |
| 211.80 | 0.00 | - | 2 | 13 | 270.00 | 0.01 | 0.00 | - | 1 | 1,327 |
| 202.19 | 0.00 | - | 2 | 9 | 275.00 | 0.01 | 0.00 | - | 1,105 | 1,310 |
| 198.99 | 0.00 | - | 7 | 75 | 280.00 | 0.02 | 0.00 | - | 4 | 246 |
| 196.87 | 0.00 | - | 1 | 5 | 285.00 | 0.02 | 0.00 | - | 3 | 234 |
| 191.84 | 0.00 | - | 1 | 5 | 290.00 | 0.02 | 0.00 | - | 4 | 820 |
| 186.18 | 0.00 | - | 6 | 6 | 295.00 | 0.02 | -0.01 | -33.33% | 3 | 956 |
| 181.85 | 0.00 | - | 3 | 41 | 300.00 | 0.02 | 0.00 | - | 65 | 1,605 |
| 172.03 | 0.00 | - | 1 | 163 | 305.00 | 0.02 | -0.01 | -33.33% | 1 | 626 |
| 171.18 | 0.00 | - | 2 | 29 | 310.00 | 0.04 | 0.00 | - | 106 | 649 |
| 162.42 | 0.00 | - | 1 | 14 | 315.00 | 0.04 | 0.00 | - | 200 | 568 |
| 164.95 | 0.00 | - | 1 | 27 | 320.00 | 0.04 | -0.01 | -20.00% | 1,100 | 13,681 |
| 152.05 | 0.00 | - | 2 | 17 | 325.00 | 0.05 | -0.01 | -16.67% | 1 | 6,779 |
| 149.30 | 0.00 | - | 5 | 44 | 330.00 | 0.06 | 0.00 | - | 1 | 2,501 |
| 145.87 | 0.00 | - | 1 | 12 | 335.00 | 0.05 | -0.02 | -28.57% | 1 | 20,359 |
| 138.65 | 0.00 | - | 1 | 24 | 340.00 | 0.10 | 0.00 | - | 40 | 1,352 |
| 133.84 | 0.00 | - | 6 | 24 | 345.00 | 0.09 | 0.00 | - | 1,121 | 2,857 |
| 131.00 | 0.00 | - | 5 | 229 | 350.00 | 0.09 | -0.01 | -10.00% | 281 | 38,030 |
| 120.44 | 0.00 | - | 2 | 63 | 355.00 | 0.09 | -0.02 | -18.18% | 37 | 1,514 |
| 119.50 | 0.00 | - | 5 | 51 | 360.00 | 0.09 | -0.06 | -40.00% | 93 | 20,479 |
| 116.55 | 0.00 | - | 2 | 33 | 365.00 | 0.11 | -0.01 | -8.33% | 1 | 1,441 |
| 108.67 | 0.00 | - | 4 | 135 | 370.00 | 0.11 | -0.03 | -21.43% | 49 | 3,114 |
| 108.07 | 0.00 | - | 17 | 285 | 375.00 | 0.12 | -0.02 | -14.29% | 384 | 8,970 |
| 98.51 | 0.00 | - | 254 | 391 | 380.00 | 0.14 | 0.00 | - | 4 | 6,795 |
| 95.44 | 0.00 | - | 501 | 823 | 385.00 | 0.16 | 0.00 | - | 8 | 9,270 |
| 90.30 | 0.00 | - | 13 | 178 | 390.00 | 0.14 | -0.03 | -17.65% | 121 | 21,547 |
| 86.93 | 0.00 | - | 24 | 119 | 395.00 | 0.18 | -0.02 | -10.00% | 1 | 7,810 |
| 80.41 | 0.00 | - | 22 | 866 | 400.00 | 0.18 | -0.03 | -14.29% | 107 | 24,814 |
| 75.24 | 0.00 | - | 1 | 523 | 405.00 | 0.21 | -0.02 | -8.70% | 439 | 28,752 |
| 71.03 | 0.00 | - | 2 | 407 | 410.00 | 0.22 | -0.03 | -12.00% | 108 | 16,243 |
| 70.86 | 0.00 | - | 1 | 108 | 411.00 | 0.24 | -0.02 | -7.69% | 7 | 3,376 |
| 68.18 | 0.00 | - | 39 | 153 | 412.00 | 0.27 | 0.00 | - | 1 | 757 |
| 68.12 | 0.00 | - | 1 | 38 | 413.00 | 0.23 | -0.05 | -17.86% | 123 | 1,095 |
| 66.90 | 0.00 | - | 1 | 84 | 414.00 | 0.25 | -0.05 | -16.67% | 8 | 2,467 |
| 65.64 | 0.00 | - | 510 | 1,312 | 415.00 | 0.24 | -0.04 | -14.29% | 382 | 14,728 |
| 62.44 | 0.00 | - | 1 | 176 | 416.00 | 0.25 | -0.12 | -32.43% | 105 | 3,936 |
| 66.30 | 0.00 | - | 9 | 90 | 417.00 | 0.25 | -0.08 | -24.24% | 15 | 2,250 |
| 62.00 | 0.00 | - | 1 | 179 | 418.00 | 0.27 | -0.05 | -15.62% | 138 | 2,086 |
| 64.11 | 0.00 | - | 4 | 137 | 419.00 | 0.26 | -0.05 | -16.13% | 57 | 1,169 |
| 61.35 | 0.00 | - | 53 | 1,611 | 420.00 | 0.27 | -0.07 | -20.59% | 324 | 23,673 |
| 60.58 | 0.00 | - | 3 | 114 | 421.00 | 0.29 | -0.12 | -29.27% | 1 | 1,638 |
| 56.46 | 0.00 | - | 15 | 157 | 422.00 | 0.28 | -0.06 | -17.65% | 25 | 9,988 |
| 58.89 | 0.00 | - | 2 | 341 | 423.00 | 0.30 | -0.05 | -14.29% | 2 | 1,541 |
| 58.70 | 0.00 | - | 3 | 240 | 424.00 | 0.32 | -0.05 | -13.51% | 41 | 5,204 |
| 54.15 | 0.00 | - | 1 | 2,814 | 425.00 | 0.30 | -0.09 | -23.08% | 477 | 17,484 |
| 51.98 | 0.00 | - | 6 | 345 | 426.00 | 0.31 | -0.06 | -16.22% | 50 | 3,039 |
| 52.69 | 0.00 | - | 8 | 238 | 427.00 | 0.33 | -0.06 | -15.38% | 3 | 1,275 |
| 50.44 | 0.00 | - | 1 | 380 | 428.00 | 0.33 | -0.08 | -19.51% | 2 | 1,601 |
| 52.00 | -0.34 | -0.65% | 8 | 178 | 429.00 | 0.40 | -0.05 | -11.11% | 55 | 1,675 |
| 50.91 | +4.45 | +9.58% | 16 | 4,616 | 430.00 | 0.35 | -0.14 | -28.57% | 912 | 30,682 |
| 51.32 | 0.00 | - | 1 | 709 | 431.00 | 0.36 | -0.11 | -23.40% | 4 | 983 |
| 47.46 | +1.64 | +3.58% | 10 | 646 | 432.00 | 0.39 | -0.09 | -18.75% | 11 | 2,523 |
| 50.82 | 0.00 | - | 4 | 354 | 433.00 | 0.44 | -0.11 | -20.00% | 2 | 4,483 |
| 48.27 | 0.00 | - | 1 | 314 | 434.00 | 0.43 | -0.06 | -12.24% | 267 | 3,172 |
| 45.74 | +3.00 | +7.02% | 5 | 2,051 | 435.00 | 0.43 | -0.18 | -29.51% | 459 | 17,493 |
| 45.30 | 0.00 | - | 17 | 562 | 436.00 | 0.47 | -0.17 | -26.56% | 14 | 4,126 |
| 46.92 | 0.00 | - | 2 | 643 | 437.00 | 0.46 | -0.15 | -24.59% | 55 | 2,563 |
| 41.65 | 0.00 | - | 1 | 679 | 438.00 | 0.47 | -0.19 | -28.79% | 63 | 3,373 |
| 38.80 | 0.00 | - | 1 | 469 | 439.00 | 0.50 | -0.14 | -21.87% | 1,040 | 7,200 |
| 41.08 | +4.67 | +12.83% | 19 | 6,080 | 440.00 | 0.53 | -0.25 | -32.05% | 1,303 | 21,406 |
| 40.11 | -1.06 | -2.57% | 5 | 987 | 441.00 | 0.57 | -0.25 | -30.49% | 172 | 3,385 |
| 37.81 | -0.27 | -0.71% | 2 | 1,232 | 442.00 | 0.61 | -0.19 | -23.75% | 167 | 2,106 |
| 37.69 | +2.79 | +7.99% | 5 | 791 | 443.00 | 0.60 | -0.37 | -38.14% | 97 | 1,740 |
| 35.32 | 0.00 | - | 3 | 698 | 444.00 | 0.66 | -0.35 | -34.65% | 357 | 1,619 |
| 36.40 | +3.81 | +11.69% | 1,007 | 4,310 | 445.00 | 0.70 | -0.36 | -33.96% | 3,414 | 21,748 |
| 32.10 | +4.76 | +17.41% | 3,019 | 32,462 | 450.00 | 0.93 | -0.52 | -35.86% | 5,985 | 50,795 |
| 27.12 | +4.20 | +18.32% | 514 | 13,495 | 455.00 | 1.28 | -0.71 | -35.68% | 2,399 | 26,107 |
| 22.88 | +3.88 | +20.42% | 5,164 | 20,007 | 460.00 | 1.78 | -0.99 | -35.74% | 10,346 | 65,816 |
| 18.45 | +3.37 | +22.35% | 1,492 | 33,081 | 465.00 | 2.52 | -1.32 | -34.38% | 3,048 | 61,328 |
| 14.44 | +2.96 | +25.78% | 149 | 57,725 | 470.00 | 3.57 | -1.74 | -32.77% | 12,933 | 68,266 |
| 11.21 | +2.76 | +32.66% | 742 | 33,972 | 475.00 | 4.98 | -2.29 | -31.50% | 4,869 | 28,626 |
| 8.05 | +2.20 | +37.61% | 2,518 | 42,986 | 480.00 | 6.90 | -2.74 | -28.42% | 4,932 | 18,352 |
| 5.48 | +1.62 | +41.97% | 2,606 | 23,910 | 485.00 | 9.44 | -3.86 | -29.02% | 987 | 10,561 |
| 3.55 | +1.13 | +46.69% | 11,655 | 40,224 | 490.00 | 12.68 | -4.25 | -25.10% | 76 | 2,420 |
| 2.14 | +0.72 | +50.70% | 8,793 | 34,218 | 495.00 | 16.53 | -4.77 | -22.39% | 25 | 609 |
| 1.25 | +0.39 | +45.35% | 3,311 | 49,074 | 500.00 | 20.91 | -5.09 | -19.58% | 85 | 708 |
| 0.68 | +0.20 | +41.67% | 791 | 16,193 | 505.00 | 26.50 | -0.39 | -1.45% | 4 | 6 |
| 0.38 | +0.10 | +35.71% | 1,159 | 40,235 | 510.00 | 30.59 | -3.77 | -10.97% | 12 | 1 |
| 0.22 | +0.05 | +29.41% | 381 | 11,841 | 515.00 | 35.83 | -3.47 | -8.83% | 5 | 20 |
| 0.13 | +0.02 | +18.18% | 232 | 10,639 | 520.00 | 44.80 | 0.00 | - | 410 | 0 |
| 0.10 | +0.01 | +11.11% | 113 | 3,888 | 525.00 | 49.31 | 0.00 | - | 530 | 0 |
| 0.08 | +0.02 | +33.33% | 36 | 3,545 | 530.00 | 50.74 | -5.50 | -9.78% | 5 | 5 |
| 0.05 | +0.01 | +25.00% | 3 | 1,467 | 535.00 | 55.76 | -3.25 | -5.51% | 5 | 0 |
| 0.05 | 0.00 | - | 341 | 5,423 | 540.00 | 117.99 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 7 | 1,742 | 545.00 | 69.27 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 41 | 2,935 | 550.00 | 74.27 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 75 | 971 | 555.00 | 79.29 | 0.00 | - | 203 | 0 |
| 0.03 | 0.00 | - | 30 | 3,266 | 560.00 | 78.96 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 30 | 405 | 565.00 | 89.03 | 0.00 | - | 270 | 0 |
| 0.04 | 0.00 | - | 59 | 213 | 570.00 | 94.28 | 0.00 | - | 70 | 0 |
| 0.02 | 0.00 | - | 1 | 2,281 | 575.00 | 99.02 | 0.00 | - | 160 | 0 |
| 0.02 | 0.00 | - | 141 | 463 | 580.00 | 104.28 | 0.00 | - | 242 | 0 |
| 0.01 | 0.00 | - | 623 | 2,632 | 585.00 | 109.36 | 0.00 | - | 1,548 | 0 |
© 2024 Yahoo. Todos los derechos reservados.