U.S. markets open in 5 hours 7 minutes
F S&P 500
5,550.00 +13.00 (+0.23%) F Dow Jones
39,538.00 +12.00 (+0.03%) F Nasdaq
20,058.25 +86.00 (+0.43%) E-mini Russell 2000 Index Futur
2,046.20 +1.30 (+0.06%) Petróleo
81.01 +0.18 (+0.22%) 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
15 de noviembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.55 | 0.00 | - | 1 | 2 | 210.00 | 0.09 | 0.00 | - | 5 | 124 |
| - | - | - | - | - | 215.00 | 0.14 | 0.00 | - | 2 | 189 |
| - | - | - | - | - | 220.00 | 0.14 | 0.00 | - | 1 | 507 |
| - | - | - | - | - | 225.00 | 0.14 | 0.00 | - | 2 | 767 |
| - | - | - | - | - | 230.00 | 0.16 | 0.00 | - | 100 | 886 |
| 186.46 | 0.00 | - | - | 0 | 235.00 | 0.19 | 0.00 | - | 1 | 458 |
| 246.35 | 0.00 | - | - | 1 | 240.00 | 0.21 | 0.00 | - | 5 | 79 |
| 179.81 | 0.00 | - | - | 0 | 245.00 | 0.17 | -0.06 | -26.09% | 1 | 181 |
| - | - | - | - | - | 250.00 | 0.20 | -0.05 | -20.00% | 10 | 102 |
| - | - | - | - | - | 255.00 | 0.23 | 0.00 | - | 4 | 147 |
| 184.27 | 0.00 | - | - | 1 | 260.00 | 0.24 | 0.00 | - | 10 | 232 |
| - | - | - | - | - | 265.00 | 0.28 | 0.00 | - | 3 | 105 |
| 213.30 | 0.00 | - | 1 | 3 | 270.00 | 0.32 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 275.00 | 0.40 | 0.00 | - | 170 | 186 |
| 189.50 | 0.00 | - | - | 2 | 280.00 | 0.36 | 0.00 | - | 1 | 255 |
| - | - | - | - | - | 285.00 | 0.37 | 0.00 | - | 4 | 156 |
| 174.38 | 0.00 | - | 11 | 14 | 290.00 | 0.43 | 0.00 | - | 10 | 285 |
| 131.63 | 0.00 | - | 2 | 2 | 295.00 | 0.57 | 0.00 | - | 1 | 19 |
| 171.43 | 0.00 | - | 1 | 173 | 300.00 | 0.45 | -0.03 | -6.25% | 5 | 893 |
| 185.51 | 0.00 | - | 2 | 22 | 305.00 | 0.95 | 0.00 | - | 6 | 26 |
| 172.28 | 0.00 | - | 1 | 30 | 310.00 | 0.57 | 0.00 | - | 1 | 110 |
| 166.60 | 0.00 | - | 1 | 25 | 315.00 | 0.62 | 0.00 | - | 33 | 1,378 |
| 171.79 | 0.00 | - | 1 | 81 | 320.00 | 0.70 | 0.00 | - | 1 | 280 |
| 156.57 | 0.00 | - | 2 | 16 | 325.00 | 0.81 | 0.00 | - | 1 | 172 |
| 155.33 | -1.93 | -1.23% | 2 | 19 | 330.00 | 0.80 | -0.06 | -6.98% | 301 | 4,561 |
| 151.97 | 0.00 | - | 2 | 34 | 335.00 | 0.97 | 0.00 | - | 8 | 137 |
| 127.03 | 0.00 | - | 1 | 58 | 340.00 | 0.96 | -0.06 | -5.88% | 4 | 297 |
| 127.20 | 0.00 | - | 2 | 9 | 345.00 | 1.10 | 0.00 | - | 2 | 117 |
| 135.94 | -0.09 | -0.07% | 3 | 227 | 350.00 | 1.13 | -0.10 | -8.13% | 2,010 | 2,966 |
| 134.52 | 0.00 | - | 1 | 10 | 355.00 | 1.23 | -0.21 | -14.58% | 8 | 930 |
| 108.66 | 0.00 | - | 1 | 242 | 360.00 | 1.39 | -0.18 | -11.46% | 285 | 2,138 |
| 123.96 | 0.00 | - | 1 | 31 | 365.00 | 1.60 | -0.07 | -4.19% | 25 | 1,898 |
| 115.16 | 0.00 | - | 1 | 118 | 370.00 | 1.74 | -0.05 | -2.79% | 3 | 1,062 |
| 112.23 | -0.72 | -0.64% | 3 | 186 | 375.00 | 1.88 | -0.17 | -8.29% | 31 | 384 |
| 114.55 | 0.00 | - | 1 | 110 | 380.00 | 2.09 | -0.11 | -5.00% | 3 | 2,104 |
| 106.12 | 0.00 | - | 2 | 178 | 385.00 | 2.32 | -0.19 | -7.57% | 10 | 795 |
| 98.62 | -1.60 | -1.60% | 1 | 30 | 390.00 | 2.51 | -0.32 | -11.31% | 1 | 3,142 |
| 95.62 | 0.00 | - | 8 | 120 | 395.00 | 2.95 | -0.24 | -7.52% | 10 | 1,112 |
| 87.77 | -7.93 | -8.29% | 7 | 107 | 400.00 | 3.13 | -0.42 | -11.83% | 47 | 1,166 |
| 85.59 | 0.00 | - | 12 | 31 | 405.00 | 3.55 | -0.21 | -5.59% | 11 | 4,357 |
| 77.39 | 0.00 | - | 1 | 347 | 410.00 | 4.03 | -0.01 | -0.25% | 1 | 5,214 |
| 75.45 | 0.00 | - | 2 | 345 | 415.00 | 4.70 | +0.18 | +3.98% | 38 | 2,248 |
| 70.00 | 0.00 | - | 3 | 350 | 420.00 | 4.78 | -0.54 | -10.15% | 23 | 3,291 |
| 66.90 | +3.15 | +4.94% | 3 | 1,057 | 425.00 | 5.26 | -0.86 | -14.05% | 8 | 2,501 |
| 62.50 | +1.29 | +2.11% | 1 | 491 | 430.00 | 6.23 | -0.12 | -1.89% | 652 | 1,933 |
| 61.29 | 0.00 | - | 9 | 478 | 435.00 | 7.35 | 0.00 | - | 2 | 6,215 |
| 55.59 | +0.87 | +1.59% | 5 | 3,368 | 440.00 | 7.57 | -0.86 | -10.20% | 49 | 4,881 |
| 53.71 | 0.00 | - | 2 | 1,474 | 445.00 | 8.38 | -1.27 | -13.16% | 3 | 1,090 |
| 47.62 | +2.42 | +5.35% | 6 | 1,528 | 450.00 | 9.25 | -1.33 | -12.57% | 213 | 2,802 |
| 45.15 | 0.00 | - | 5 | 955 | 455.00 | 10.52 | -1.28 | -10.85% | 58 | 1,668 |
| 37.02 | 0.00 | - | 12 | 3,093 | 460.00 | 11.78 | -1.22 | -9.38% | 51 | 2,759 |
| 34.67 | -1.20 | -3.35% | 1 | 1,412 | 465.00 | 13.07 | -1.91 | -12.75% | 172 | 1,489 |
| 32.92 | +3.17 | +10.66% | 30 | 5,055 | 470.00 | 14.60 | -1.60 | -9.88% | 1,338 | 2,196 |
| 29.64 | +2.46 | +9.05% | 11 | 1,445 | 475.00 | 16.37 | -1.37 | -7.72% | 106 | 940 |
| 26.77 | +1.50 | +5.94% | 200 | 2,735 | 480.00 | 18.23 | -2.07 | -10.20% | 218 | 379 |
| 23.88 | +1.68 | +7.57% | 2 | 2,783 | 485.00 | 20.47 | -2.57 | -11.15% | 60 | 489 |
| 20.97 | +1.31 | +6.66% | 78 | 1,289 | 490.00 | 23.24 | -1.84 | -7.34% | 3 | 787 |
| 18.37 | +1.35 | +7.93% | 14 | 3,068 | 495.00 | 26.60 | +1.26 | +4.97% | 75 | 109 |
| 16.19 | +1.77 | +12.27% | 169 | 7,987 | 500.00 | 28.06 | -2.60 | -8.48% | 19 | 362 |
| 12.73 | 0.00 | - | 3 | 2,054 | 505.00 | 32.00 | +1.08 | +3.49% | 2 | 12 |
| 10.62 | 0.00 | - | 17 | 767 | 510.00 | 37.52 | 0.00 | - | 1 | 56 |
| 9.29 | 0.00 | - | 21 | 273 | 515.00 | 34.74 | 0.00 | - | 5 | 12 |
| 8.82 | +0.97 | +12.36% | 8 | 545 | 520.00 | 45.10 | -0.50 | -1.10% | 14 | 27 |
| 7.46 | +0.41 | +5.82% | 15 | 2,159 | 525.00 | - | - | - | - | - |
| 6.32 | 0.00 | - | 1 | 3,850 | 530.00 | 54.40 | 0.00 | - | 2 | 0 |
| 4.85 | 0.00 | - | 1 | 1,123 | 535.00 | 115.34 | 0.00 | - | - | 0 |
| 4.82 | 0.00 | - | 50 | 692 | 540.00 | 92.31 | 0.00 | - | 4 | 0 |
| 3.66 | +0.38 | +11.59% | 3 | 1,367 | 545.00 | 65.45 | 0.00 | - | - | 0 |
| 3.20 | +0.06 | +1.91% | 43 | 260 | 550.00 | 73.13 | -31.38 | -30.03% | 1 | 0 |
| 3.55 | 0.00 | - | 5 | 130 | 555.00 | - | - | - | - | - |
| 2.18 | +0.20 | +10.10% | 6 | 345 | 560.00 | 82.37 | 0.00 | - | 2 | 0 |
| 1.71 | +0.13 | +8.23% | 2 | 174 | 565.00 | - | - | - | - | - |
| 1.44 | +0.11 | +8.27% | 14 | 76 | 570.00 | - | - | - | - | - |
| 1.27 | -0.48 | -27.43% | 3 | 26 | 575.00 | - | - | - | - | - |
| 1.04 | -0.08 | -7.14% | 52 | 1,224 | 580.00 | 134.52 | 0.00 | - | 2 | 0 |
| 1.06 | 0.00 | - | 376 | 834 | 585.00 | 150.94 | 0.00 | - | 2 | 0 |
| 0.88 | 0.00 | - | 41 | 340 | 590.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 166 | 156 | 595.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 115 | 600.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 5 | 57 | 605.00 | - | - | - | - | - |
| 0.35 | -0.14 | -28.57% | 7 | 42 | 610.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 3 | 615.00 | 152.03 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 23 | 90 | 620.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 15 | 625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 74 | 630.00 | 154.25 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 4 | 26 | 635.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10 | 80 | 640.00 | 154.21 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 76 | 645.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 8 | 650.00 | 208.85 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 4 | 15 | 660.00 | 182.31 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 10 | 512 | 665.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.