U.S. markets open in 5 hours 4 minutes
F S&P 500
5,549.25 +12.25 (+0.22%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,055.50 +83.25 (+0.42%) E-mini Russell 2000 Index Futur
2,046.00 +1.10 (+0.05%) Petróleo
81.05 +0.22 (+0.27%) Oro
2,325.30 -5.50 (-0.24%)
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
16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.07 | 0.00 | - | 4 | 200 | 210.00 | 0.02 | 0.00 | - | 1 | 1,018 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 13 | 41 |
| - | - | - | - | - | 220.00 | 0.03 | 0.00 | - | 1 | 159 |
| 253.17 | 0.00 | - | 2 | 0 | 225.00 | 0.04 | 0.00 | - | 2 | 111 |
| 248.21 | 0.00 | - | 14 | 0 | 230.00 | 0.01 | 0.00 | - | 2 | 122 |
| 252.59 | 0.00 | - | 2 | 0 | 235.00 | 0.02 | 0.00 | - | 3 | 265 |
| - | - | - | - | - | 240.00 | 0.02 | -0.01 | -33.33% | 2 | 198 |
| - | - | - | - | - | 245.00 | 0.02 | -0.02 | -50.00% | 48 | 342 |
| - | - | - | - | - | 250.00 | 0.02 | -0.01 | -33.33% | 50 | 573 |
| 232.27 | 0.00 | - | - | 2 | 255.00 | 0.03 | -0.02 | -40.00% | 14 | 364 |
| - | - | - | - | - | 260.00 | 0.03 | -0.02 | -40.00% | 60 | 462 |
| 155.55 | 0.00 | - | 1 | 1 | 265.00 | 0.06 | 0.00 | - | 269 | 469 |
| 212.06 | 0.00 | - | 226 | 377 | 270.00 | 0.04 | 0.00 | - | 56 | 580 |
| - | - | - | - | - | 275.00 | 0.04 | -0.01 | -20.00% | 196 | 341 |
| 164.48 | 0.00 | - | 2 | 2 | 280.00 | 0.05 | -0.01 | -16.67% | 195 | 263 |
| 197.71 | 0.00 | - | 3 | 5 | 285.00 | 0.05 | -0.01 | -16.67% | 336 | 232 |
| 192.64 | 0.00 | - | 50 | 50 | 290.00 | 0.05 | -0.04 | -44.44% | 245 | 166 |
| 134.81 | 0.00 | - | - | 1 | 295.00 | 0.10 | 0.00 | - | 30 | 189 |
| 183.28 | 0.00 | - | 288 | 0 | 300.00 | 0.08 | 0.00 | - | 396 | 1,252 |
| 177.23 | 0.00 | - | 44 | 0 | 305.00 | 0.14 | 0.00 | - | 12 | 97 |
| 172.54 | 0.00 | - | 54 | 0 | 310.00 | 0.09 | -0.01 | -10.00% | 264 | 658 |
| 143.43 | 0.00 | - | 1 | 1 | 315.00 | 0.13 | 0.00 | - | 28 | 2,730 |
| 162.79 | 0.00 | - | 17 | 20 | 320.00 | 0.10 | -0.01 | -9.09% | 359 | 622 |
| 157.92 | 0.00 | - | 1 | 10 | 325.00 | 0.12 | -0.01 | -7.69% | 169 | 1,115 |
| 152.97 | 0.00 | - | 160 | 0 | 330.00 | 0.13 | 0.00 | - | 579 | 18,836 |
| 148.05 | 0.00 | - | 4 | 12 | 335.00 | 0.15 | -0.04 | -21.05% | 75 | 498 |
| 140.22 | 0.00 | - | 1 | 3 | 340.00 | 0.14 | -0.03 | -17.65% | 93 | 1,669 |
| 133.08 | 0.00 | - | 11 | 0 | 345.00 | 0.18 | -0.04 | -18.18% | 15 | 2,210 |
| 133.13 | 0.00 | - | 10 | 0 | 350.00 | 0.19 | -0.01 | -5.00% | 5 | 11,245 |
| 128.17 | 0.00 | - | 11 | 27 | 355.00 | 0.21 | 0.00 | - | 16 | 8,599 |
| 120.46 | 0.00 | - | 1 | 0 | 360.00 | 0.21 | -0.02 | -8.70% | 57 | 14,187 |
| 118.56 | 0.00 | - | 1 | 0 | 365.00 | 0.27 | 0.00 | - | 23 | 11,790 |
| 109.94 | 0.00 | - | 1 | 178 | 370.00 | 0.27 | -0.02 | -6.90% | 26 | 5,619 |
| 108.69 | 0.00 | - | 6 | 308 | 375.00 | 0.30 | -0.03 | -9.09% | 303 | 2,374 |
| 100.72 | 0.00 | - | 2 | 0 | 380.00 | 0.33 | -0.03 | -8.33% | 32 | 15,872 |
| 97.45 | 0.00 | - | 10 | 0 | 385.00 | 0.38 | -0.02 | -5.00% | 2 | 1,965 |
| 90.00 | 0.00 | - | 14 | 0 | 390.00 | 0.42 | -0.03 | -6.67% | 106 | 2,642 |
| 89.04 | 0.00 | - | 7 | 601 | 395.00 | 0.48 | -0.05 | -9.43% | 16 | 6,965 |
| 84.14 | 0.00 | - | 20 | 1,406 | 400.00 | 0.53 | -0.09 | -14.52% | 882 | 16,890 |
| 77.74 | 0.00 | - | 1 | 358 | 405.00 | 0.58 | -0.16 | -21.62% | 94 | 12,698 |
| 71.19 | 0.00 | - | 6 | 0 | 410.00 | 0.68 | -0.17 | -20.00% | 24 | 6,737 |
| 68.50 | 0.00 | - | 3 | 704 | 415.00 | 0.78 | -0.23 | -22.77% | 448 | 6,873 |
| 63.20 | 0.00 | - | 12 | 1,078 | 420.00 | 0.93 | -0.25 | -21.19% | 640 | 37,026 |
| 57.88 | 0.00 | - | 1 | 0 | 425.00 | 1.10 | -0.32 | -22.54% | 612 | 19,508 |
| 51.00 | 0.00 | - | 5,524 | 0 | 430.00 | 1.33 | -0.39 | -22.67% | 1,726 | 22,678 |
| 49.35 | 0.00 | - | 45 | 1,411 | 435.00 | 1.58 | -0.51 | -24.40% | 72 | 25,181 |
| 45.10 | 0.00 | - | 79 | 4,253 | 440.00 | 1.89 | -0.62 | -24.70% | 2,484 | 18,394 |
| 38.76 | 0.00 | - | 3 | 0 | 445.00 | 2.37 | -0.70 | -22.80% | 1,606 | 14,589 |
| 35.80 | 0.00 | - | 92 | 0 | 450.00 | 2.90 | -0.90 | -23.68% | 2,491 | 15,678 |
| 31.40 | 0.00 | - | 30 | 3,325 | 455.00 | 3.58 | -1.12 | -23.83% | 577 | 6,381 |
| 27.55 | 0.00 | - | 2,274 | 13,200 | 460.00 | 4.45 | -1.33 | -23.01% | 5,162 | 27,201 |
| 23.69 | 0.00 | - | 1,133 | 0 | 465.00 | 5.49 | -1.60 | -22.57% | 2,135 | 12,571 |
| 20.06 | 0.00 | - | 9,768 | 0 | 470.00 | 6.79 | -1.91 | -21.95% | 13,429 | 14,546 |
| 16.54 | 0.00 | - | 1,958 | 0 | 475.00 | 8.41 | -2.43 | -22.42% | 2,065 | 10,151 |
| 13.41 | 0.00 | - | 1,173 | 9,141 | 480.00 | 10.30 | -2.88 | -21.85% | 2,403 | 4,741 |
| 10.62 | 0.00 | - | 1,204 | 0 | 485.00 | 12.67 | -3.03 | -19.30% | 241 | 2,433 |
| 8.31 | 0.00 | - | 936 | 0 | 490.00 | 15.54 | -3.64 | -18.98% | 163 | 862 |
| 6.34 | 0.00 | - | 1,940 | 13,588 | 495.00 | 18.88 | -3.59 | -15.98% | 20 | 219 |
| 4.75 | 0.00 | - | 7,554 | 0 | 500.00 | 22.45 | -4.42 | -16.45% | 90 | 5,396 |
| 3.39 | 0.00 | - | 926 | 0 | 505.00 | 26.35 | -3.37 | -11.34% | 3 | 1,168 |
| 2.48 | 0.00 | - | 555 | 3,360 | 510.00 | 30.72 | -5.17 | -14.41% | 17 | 19 |
| 1.76 | 0.00 | - | 642 | 2,962 | 515.00 | 35.74 | -5.37 | -13.06% | 74 | 93 |
| 1.23 | 0.00 | - | 443 | 5,339 | 520.00 | 43.03 | -1.33 | -3.00% | 1 | 1 |
| 0.85 | 0.00 | - | 157 | 826 | 525.00 | 49.31 | 0.00 | - | 130 | 3 |
| 0.60 | 0.00 | - | 171 | 753 | 530.00 | 53.95 | 0.00 | - | 20 | 25 |
| 0.43 | 0.00 | - | 30 | 4,039 | 535.00 | 60.49 | 0.00 | - | 3 | 0 |
| 0.31 | 0.00 | - | 144 | 0 | 540.00 | 64.22 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 7 | 148 | 545.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 5 | 0 | 550.00 | 73.30 | 0.00 | - | 18 | 0 |
| 0.12 | 0.00 | - | 11 | 0 | 555.00 | 75.74 | -3.57 | -4.50% | 12 | 6 |
| 0.17 | 0.00 | - | 2 | 698 | 560.00 | 80.76 | -3.38 | -4.02% | 6 | 0 |
| 0.21 | 0.00 | - | 2 | 0 | 565.00 | 89.34 | 0.00 | - | 600 | 0 |
| 0.12 | 0.00 | - | 85 | 327 | 570.00 | 94.34 | 0.00 | - | 1,116 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 575.00 | 98.97 | 0.00 | - | 560 | 0 |
| 0.06 | 0.00 | - | 21 | 1,281 | 580.00 | 99.92 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 34 | 0 | 585.00 | 109.11 | -0.23 | -0.21% | 4 | 0 |
© 2024 Yahoo. Todos los derechos reservados.