U.S. markets open in 5 hours 9 minutes
F S&P 500
5,550.50 +13.50 (+0.24%) F Dow Jones
39,544.00 +18.00 (+0.05%) F Nasdaq
20,058.75 +86.50 (+0.43%) E-mini Russell 2000 Index Futur
2,046.30 +1.40 (+0.07%) Petróleo
81.00 +0.17 (+0.21%) Oro
2,325.70 -5.10 (-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
2 de agosto de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.04 | 0.00 | - | 1 | 1 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 0.04 | 0.00 | - | 20 | 20 |
| 209.05 | 0.00 | - | - | 1 | 270.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | - | 2 |
| 190.52 | 0.00 | - | 2 | 2 | 290.00 | - | - | - | - | - |
| 180.58 | 0.00 | - | 2 | 1 | 300.00 | 0.10 | 0.00 | - | - | 12 |
| 161.46 | 0.00 | - | 1 | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.13 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 350.00 | 0.11 | -0.05 | -31.25% | 5 | 23 |
| - | - | - | - | - | 355.00 | 0.18 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 360.00 | 0.16 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 370.00 | 0.21 | 0.00 | - | 24 | 45 |
| 102.58 | 0.00 | - | 1 | 364 | 380.00 | 0.24 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 385.00 | 0.31 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 390.00 | 0.33 | 0.00 | - | 9 | 7 |
| 83.92 | 0.00 | - | 2 | 5 | 395.00 | - | - | - | - | - |
| 87.97 | 0.00 | - | - | 3 | 400.00 | 0.31 | -0.04 | -11.43% | 3 | 267 |
| 76.50 | 0.00 | - | 1 | 1 | 405.00 | 0.38 | -0.03 | -7.32% | 1 | 12 |
| 72.72 | 0.00 | - | 10 | 12 | 410.00 | 0.46 | -0.01 | -2.13% | 18 | 15 |
| 67.03 | 0.00 | - | 1 | 8 | 415.00 | 0.49 | -0.07 | -12.50% | 13 | 18 |
| 63.61 | 0.00 | - | 12 | 14 | 420.00 | 0.55 | -0.17 | -23.61% | 4 | 83 |
| - | - | - | - | - | 425.00 | 0.67 | -0.21 | -23.86% | 5 | 288 |
| 52.34 | 0.00 | - | 1 | 11 | 430.00 | 0.80 | -0.29 | -26.61% | 84 | 214 |
| 46.95 | 0.00 | - | 257 | 256 | 435.00 | 0.99 | -0.33 | -25.00% | 74 | 358 |
| 42.42 | 0.00 | - | 26 | 98 | 440.00 | 1.21 | -0.34 | -21.94% | 32 | 528 |
| 36.43 | 0.00 | - | 11 | 10 | 445.00 | 1.56 | -0.62 | -28.44% | 30 | 851 |
| 33.16 | 0.00 | - | 18 | 326 | 450.00 | 1.96 | -0.86 | -30.50% | 38 | 1,107 |
| 31.60 | 0.00 | - | 15 | 17 | 451.00 | 2.59 | -0.02 | -0.77% | 3 | 24 |
| 33.18 | 0.00 | - | 2 | 3 | 452.00 | 2.27 | -0.56 | -19.79% | 20 | 50 |
| 30.19 | 0.00 | - | 19 | 18 | 453.00 | 2.39 | -0.52 | -17.87% | 11 | 89 |
| 31.39 | 0.00 | - | 2 | 7 | 454.00 | 2.58 | -0.44 | -14.57% | 39 | 22 |
| 29.31 | 0.00 | - | 49 | 296 | 455.00 | 2.58 | -1.02 | -28.33% | 104 | 601 |
| 29.44 | 0.00 | - | 1 | 3 | 456.00 | 2.94 | -0.45 | -13.27% | 5 | 60 |
| 26.40 | 0.00 | - | 1 | 11 | 457.00 | 2.80 | -0.74 | -20.90% | 7 | 24 |
| 29.53 | 0.00 | - | 1 | 2 | 457.50 | 3.10 | -0.52 | -14.36% | 34 | 30 |
| 28.50 | 0.00 | - | 3 | 8 | 458.00 | 3.22 | -0.15 | -4.45% | 76 | 69 |
| 27.94 | 0.00 | - | - | 1 | 459.00 | 3.20 | -1.14 | -26.27% | 9 | 70 |
| 24.42 | 0.00 | - | 144 | 112 | 460.00 | 3.25 | -1.34 | -29.19% | 126 | 299 |
| 23.47 | 0.00 | - | 1 | 1 | 461.00 | 3.38 | -0.90 | -21.03% | 10 | 188 |
| 29.16 | 0.00 | - | - | 2 | 462.00 | 3.98 | -0.53 | -11.75% | 6 | 103 |
| 21.72 | 0.00 | - | 38 | 1 | 462.50 | 3.90 | -0.70 | -15.22% | 5 | 183 |
| 21.31 | 0.00 | - | 32 | 41 | 463.00 | 4.24 | -1.10 | -20.60% | 7 | 381 |
| 20.80 | 0.00 | - | 5 | 5 | 464.00 | 3.95 | -1.36 | -25.61% | 3 | 65 |
| 20.33 | 0.00 | - | 33 | 0 | 465.00 | 4.26 | -1.55 | -26.68% | 46 | 204 |
| 19.04 | 0.00 | - | 7 | 0 | 466.00 | 4.59 | -0.83 | -15.31% | 19 | 58 |
| 18.84 | 0.00 | - | 12 | 25 | 467.00 | 4.90 | -1.21 | -19.80% | 18 | 70 |
| 19.24 | 0.00 | - | 1 | 6 | 467.50 | 4.76 | -0.62 | -11.52% | 3 | 9 |
| 18.68 | 0.00 | - | 16 | 0 | 468.00 | 5.01 | -1.48 | -22.80% | 30 | 70 |
| 17.38 | 0.00 | - | 1 | 8 | 469.00 | 5.31 | -1.68 | -24.03% | 10 | 98 |
| 17.33 | 0.00 | - | 14 | 59 | 470.00 | 5.53 | -1.95 | -26.07% | 97 | 409 |
| 16.76 | 0.00 | - | 29 | 158 | 471.00 | 5.81 | -1.64 | -22.01% | 24 | 124 |
| 15.47 | 0.00 | - | 1 | 47 | 472.00 | 6.09 | -1.62 | -21.01% | 202 | 217 |
| 17.01 | 0.00 | - | 5 | 31 | 472.50 | 6.40 | -1.60 | -20.00% | 14 | 119 |
| 15.25 | 0.00 | - | 11 | 15 | 473.00 | 6.44 | -2.06 | -24.24% | 43 | 95 |
| 13.58 | 0.00 | - | 39 | 0 | 474.00 | 6.66 | -1.99 | -23.01% | 60 | 112 |
| 14.00 | 0.00 | - | 39 | 0 | 475.00 | 7.04 | -2.51 | -26.28% | 164 | 485 |
| 13.40 | 0.00 | - | 35 | 0 | 476.00 | 7.39 | -1.89 | -20.37% | 219 | 280 |
| 12.94 | 0.00 | - | 14 | 27 | 477.00 | 7.72 | -2.52 | -24.61% | 64 | 146 |
| 11.42 | 0.00 | - | 3 | 0 | 477.50 | 8.56 | -0.97 | -10.18% | 64 | 2,389 |
| 12.30 | 0.00 | - | 76 | 0 | 478.00 | 8.19 | -1.93 | -19.07% | 191 | 112 |
| 11.62 | 0.00 | - | 73 | 0 | 479.00 | 8.62 | -1.44 | -14.31% | 75 | 144 |
| 10.87 | 0.00 | - | 121 | 511 | 480.00 | 8.99 | -2.77 | -23.55% | 236 | 250 |
| 10.45 | 0.00 | - | 61 | 444 | 481.00 | 9.50 | -2.50 | -20.83% | 23 | 122 |
| 9.85 | 0.00 | - | 58 | 0 | 482.00 | 10.00 | -1.93 | -16.18% | 11 | 72 |
| 9.39 | 0.00 | - | 19 | 75 | 482.50 | 10.30 | 0.00 | - | 74 | 67 |
| 9.45 | 0.00 | - | 72 | 136 | 483.00 | 10.55 | -0.26 | -2.41% | 2 | 90 |
| 8.27 | 0.00 | - | 11 | 96 | 484.00 | 10.82 | -0.99 | -8.38% | 13 | 49 |
| 8.46 | 0.00 | - | 50 | 4,190 | 485.00 | 11.33 | -3.17 | -21.86% | 36 | 107 |
| 7.92 | 0.00 | - | 216 | 432 | 486.00 | 11.85 | -3.29 | -21.73% | 6 | 81 |
| 7.47 | 0.00 | - | 13 | 0 | 487.00 | 14.07 | 0.00 | - | 11 | 37 |
| 7.09 | 0.00 | - | 55 | 0 | 487.50 | 12.72 | +2.32 | +22.31% | 3 | 14 |
| 6.98 | 0.00 | - | 655 | 0 | 488.00 | 14.54 | -1.13 | -7.21% | 4 | 27 |
| 6.64 | 0.00 | - | 58 | 0 | 489.00 | - | - | - | - | - |
| 6.11 | 0.00 | - | 1,048 | 0 | 490.00 | 15.00 | -2.08 | -12.18% | 2 | 73 |
| 5.71 | 0.00 | - | 88 | 248 | 491.00 | 16.66 | 0.00 | - | 5 | 8 |
| 4.97 | 0.00 | - | 28 | 0 | 492.50 | 13.20 | 0.00 | - | - | 10 |
| 4.69 | 0.00 | - | 54 | 87 | 494.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 139 | 328 | 495.00 | 18.16 | -0.83 | -4.37% | 10 | 29 |
| 3.97 | 0.00 | - | 21 | 5 | 496.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 2 | 68 | 497.00 | - | - | - | - | - |
| 3.59 | 0.00 | - | 17 | 57 | 498.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 2 | 228 | 499.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 311 | 1,388 | 500.00 | 23.23 | -2.89 | -11.06% | 15 | 32 |
| 2.04 | 0.00 | - | 83 | 831 | 505.00 | 28.11 | +3.46 | +14.04% | 2 | 4 |
| 1.33 | 0.00 | - | 24 | 439 | 510.00 | 30.94 | -0.28 | -0.90% | 2 | 24 |
| 0.88 | 0.00 | - | 2 | 262 | 515.00 | 32.92 | 0.00 | - | - | 0 |
| 0.58 | 0.00 | - | 2,290 | 1,436 | 520.00 | 39.30 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 20 | 82 | 525.00 | 49.28 | 0.00 | - | 3 | 0 |
| 0.26 | 0.00 | - | 29 | 61 | 530.00 | 54.22 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 9 | 0 | 535.00 | 59.22 | 0.00 | - | 3 | 0 |
| 0.14 | 0.00 | - | 5 | 0 | 540.00 | 64.24 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 14 | 625 | 545.00 | 71.23 | 0.00 | - | 21 | 0 |
© 2024 Yahoo. Todos los derechos reservados.