U.S. markets open in 5 hours 10 minutes
F S&P 500
5,550.00 +13.00 (+0.23%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,056.00 +83.75 (+0.42%) E-mini Russell 2000 Index Futur
2,045.80 +0.90 (+0.04%) Petróleo
80.99 +0.16 (+0.20%) Oro
2,325.50 -5.30 (-0.23%)
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
18 de octubre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.66 | 0.00 | - | 1 | 1 | 210.00 | 0.03 | -0.02 | -40.00% | 5 | 1,529 |
| 206.00 | 0.00 | - | - | 0 | 215.00 | 0.08 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 220.00 | 0.08 | 0.00 | - | 1 | 226 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 15 | 141 |
| - | - | - | - | - | 230.00 | 0.09 | 0.00 | - | 2 | 508 |
| - | - | - | - | - | 235.00 | 0.10 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 240.00 | 0.09 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 245.00 | 0.11 | 0.00 | - | 5 | 2,786 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 56 | 814 |
| - | - | - | - | - | 255.00 | 0.20 | 0.00 | - | 100 | 118 |
| 170.09 | 0.00 | - | - | 1 | 260.00 | 0.19 | 0.00 | - | 2 | 37 |
| 195.34 | 0.00 | - | 3 | 3 | 265.00 | 0.19 | 0.00 | - | 20 | 65 |
| 180.25 | 0.00 | - | 2 | 2 | 270.00 | 0.20 | +0.02 | +11.11% | 10 | 140 |
| 196.16 | 0.00 | - | 1 | 2 | 275.00 | 0.20 | 0.00 | - | 100 | 222 |
| 187.99 | 0.00 | - | 2 | 4 | 280.00 | 0.21 | 0.00 | - | 6 | 158 |
| 168.35 | 0.00 | - | 1 | 1 | 285.00 | 0.26 | 0.00 | - | 3 | 174 |
| 146.30 | 0.00 | - | - | 0 | 290.00 | 0.27 | 0.00 | - | 15 | 100 |
| 190.11 | 0.00 | - | 1 | 1 | 295.00 | 0.96 | 0.00 | - | 1 | 27 |
| 182.11 | 0.00 | - | 2 | 10 | 300.00 | 0.27 | -0.05 | -15.62% | 1 | 348 |
| 178.72 | 0.00 | - | 2 | 22 | 305.00 | 0.36 | 0.00 | - | 4 | 2,196 |
| 159.82 | 0.00 | - | 2 | 0 | 310.00 | 0.36 | -0.03 | -7.69% | 20 | 244 |
| 144.60 | 0.00 | - | 1 | 3 | 315.00 | 0.44 | 0.00 | - | 1 | 2,822 |
| 146.81 | 0.00 | - | 6 | 7 | 320.00 | 0.47 | 0.00 | - | 20 | 840 |
| 165.20 | 0.00 | - | 1 | 19 | 325.00 | 0.49 | 0.00 | - | 5 | 80 |
| 154.35 | 0.00 | - | 1 | 41 | 330.00 | 0.46 | -0.06 | -11.54% | 141 | 265 |
| 120.90 | 0.00 | - | 2 | 19 | 335.00 | 0.57 | -0.02 | -3.39% | 10 | 368 |
| 124.40 | 0.00 | - | 1 | 0 | 340.00 | 0.55 | -0.04 | -6.78% | 8 | 1,660 |
| 141.77 | 0.00 | - | 1 | 24 | 345.00 | 0.63 | -0.13 | -17.11% | 2 | 323 |
| 135.33 | 0.00 | - | 20 | 36 | 350.00 | 0.71 | -0.12 | -14.46% | 430 | 984 |
| 131.66 | 0.00 | - | 1 | 76 | 355.00 | 0.83 | 0.00 | - | 6 | 86 |
| 124.74 | 0.00 | - | 3 | 0 | 360.00 | 0.86 | -0.09 | -9.47% | 6 | 3,829 |
| 121.98 | 0.00 | - | 1 | 59 | 365.00 | 1.03 | 0.00 | - | 17 | 3,531 |
| 116.02 | 0.00 | - | 20 | 22 | 370.00 | 1.01 | -0.04 | -3.81% | 11 | 5,877 |
| 112.97 | 0.00 | - | 1 | 46 | 375.00 | 1.21 | -0.08 | -6.20% | 4 | 1,896 |
| 109.03 | 0.00 | - | 6 | 352 | 380.00 | 1.28 | -0.09 | -6.57% | 2 | 39,472 |
| 101.30 | 0.00 | - | 2 | 87 | 385.00 | 1.52 | -0.15 | -8.98% | 8 | 199 |
| 94.25 | 0.00 | - | 1 | 445 | 390.00 | 1.59 | -0.17 | -9.66% | 1 | 22,989 |
| 67.31 | 0.00 | - | 46 | 0 | 395.00 | 1.78 | -0.22 | -11.00% | 12 | 3,460 |
| 86.20 | 0.00 | - | 24 | 1,291 | 400.00 | 2.05 | -0.22 | -9.69% | 25 | 8,760 |
| 83.63 | 0.00 | - | 1 | 79 | 405.00 | 2.55 | 0.00 | - | 1 | 488 |
| 79.09 | 0.00 | - | 90 | 391 | 410.00 | 2.69 | -0.31 | -10.33% | 5 | 2,818 |
| 71.53 | 0.00 | - | 1 | 0 | 415.00 | 2.86 | -0.44 | -13.33% | 9 | 6,620 |
| 67.83 | 0.00 | - | 42 | 0 | 420.00 | 3.27 | -0.56 | -14.62% | 151 | 5,243 |
| 61.65 | 0.00 | - | 3 | 345 | 425.00 | 3.71 | -0.47 | -11.24% | 29 | 1,674 |
| 57.68 | 0.00 | - | 2 | 1,023 | 430.00 | 4.23 | -0.82 | -16.24% | 75 | 13,441 |
| 54.35 | 0.00 | - | 1 | 623 | 435.00 | 4.79 | -0.65 | -11.95% | 59 | 4,818 |
| 51.83 | 0.00 | - | 6 | 644 | 440.00 | 5.45 | -1.03 | -15.90% | 34 | 24,521 |
| 47.66 | 0.00 | - | 3 | 542 | 445.00 | 6.32 | -1.05 | -14.25% | 31 | 1,582 |
| 41.88 | 0.00 | - | 1 | 9,955 | 450.00 | 7.03 | -1.37 | -16.31% | 63 | 16,892 |
| 38.27 | 0.00 | - | 2 | 1,322 | 455.00 | 8.10 | -1.39 | -14.65% | 20 | 12,725 |
| 34.69 | 0.00 | - | 30 | 6,040 | 460.00 | 9.23 | -1.59 | -14.70% | 116 | 4,038 |
| 31.40 | 0.00 | - | 13 | 0 | 465.00 | 10.57 | -1.75 | -14.20% | 7 | 838 |
| 28.55 | 0.00 | - | 7 | 4,142 | 470.00 | 11.97 | -2.20 | -15.53% | 131 | 1,893 |
| 25.40 | 0.00 | - | 13 | 831 | 475.00 | 13.73 | -2.33 | -14.51% | 167 | 1,799 |
| 22.35 | 0.00 | - | 87 | 2,994 | 480.00 | 15.69 | -2.15 | -12.05% | 102 | 741 |
| 19.17 | 0.00 | - | 30 | 0 | 485.00 | 18.19 | -1.48 | -7.52% | 27 | 582 |
| 16.86 | 0.00 | - | 189 | 1,479 | 490.00 | 20.60 | -1.26 | -5.76% | 7 | 144 |
| 14.14 | 0.00 | - | 11 | 1,500 | 495.00 | 23.51 | -2.30 | -8.91% | 14 | 861 |
| 12.15 | 0.00 | - | 67 | 1,863 | 500.00 | 25.71 | -1.50 | -5.51% | 12 | 344 |
| 8.74 | 0.00 | - | 50 | 2,241 | 505.00 | 31.00 | -1.31 | -4.05% | 1 | 54 |
| 8.00 | 0.00 | - | 145 | 581 | 510.00 | 33.00 | -3.24 | -8.94% | 306 | 431 |
| 6.86 | 0.00 | - | 6 | 0 | 515.00 | 32.78 | 0.00 | - | 8 | 11 |
| 5.40 | 0.00 | - | 1 | 0 | 520.00 | 41.00 | +0.62 | +1.54% | 28 | 34 |
| 4.61 | 0.00 | - | 3 | 528 | 525.00 | 48.95 | 0.00 | - | 1 | 0 |
| 3.82 | 0.00 | - | 7 | 0 | 530.00 | 53.81 | 0.00 | - | 22 | 0 |
| 2.95 | 0.00 | - | 38 | 611 | 535.00 | 51.68 | 0.00 | - | 2 | 0 |
| 2.45 | 0.00 | - | 47 | 697 | 540.00 | 64.11 | 0.00 | - | 30 | 0 |
| 2.03 | 0.00 | - | 3 | 808 | 545.00 | 125.48 | 0.00 | - | - | 0 |
| 1.60 | 0.00 | - | 14 | 0 | 550.00 | 73.94 | 0.00 | - | 30 | 4 |
| 1.13 | 0.00 | - | 4 | 3,854 | 555.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 2 | 1,976 | 560.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 3 | 0 | 565.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 2 | 996 | 570.00 | 127.97 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 20 | 0 | 575.00 | 146.56 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 2 | 136 | 580.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 2 | 2 | 585.00 | 139.24 | 0.00 | - | 4 | 0 |
| 0.50 | 0.00 | - | 2 | 31 | 590.00 | 144.26 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 2 | 30 | 595.00 | 119.36 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 0 | 600.00 | 124.42 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 10 | 44 | 605.00 | 129.42 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 10 | 30 | 610.00 | 134.38 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 2 | 36 | 615.00 | 151.57 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 2 | 43 | 620.00 | 156.50 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 1 | 46 | 625.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 23 | 630.00 | 153.44 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 66 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 14 | 640.00 | 163.43 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 21 | 0 | 645.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 10 | 650.00 | 174.40 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 360 | 660.00 | 183.66 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.