U.S. markets closed
F S&P 500
5,435.50 -2.00 (-0.04%) F Dow Jones
38,574.00 -31.00 (-0.08%) F Nasdaq
19,700.75 +15.25 (+0.08%) E-mini Russell 2000 Index Futur
2,006.70 -1.30 (-0.06%) Petróleo
78.24 -0.21 (-0.27%) Oro
2,337.90 -11.20 (-0.48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
18 de diciembre de 2026
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 277.69 | 0.00 | - | 9 | 283 | 204.78 | 2.30 | +0.05 | +2.22% | 27 | 1,081 |
| 245.27 | 0.00 | - | 1 | 15 | 209.78 | 2.86 | 0.00 | - | 2 | 283 |
| 256.00 | 0.00 | - | 10 | 14 | 214.78 | 2.67 | 0.00 | - | 6 | 76 |
| 254.65 | 0.00 | - | 1 | 39 | 219.78 | 2.77 | 0.00 | - | 1 | 66 |
| 250.22 | 0.00 | - | 1 | 2 | 224.78 | 3.66 | 0.00 | - | 2 | 29 |
| 236.30 | 0.00 | - | 1 | 5 | 229.78 | 3.95 | 0.00 | - | 1 | 54 |
| 209.76 | 0.00 | - | - | 5 | 234.78 | 3.54 | 0.00 | - | 42 | 196 |
| 259.23 | 0.00 | - | 1 | 6 | 239.78 | 3.85 | 0.00 | - | 6 | 76 |
| 226.00 | 0.00 | - | 1 | 7 | 244.78 | 4.23 | 0.00 | - | 1 | 13 |
| 237.97 | 0.00 | - | 2 | 50 | 249.78 | 4.16 | 0.00 | - | 10 | 251 |
| 235.83 | 0.00 | - | 5 | 137 | 254.78 | 4.33 | 0.00 | - | 3 | 27 |
| 228.10 | 0.00 | - | 89 | 51 | 259.78 | 4.75 | 0.00 | - | 6 | 458 |
| 237.35 | 0.00 | - | 4 | 44 | 264.78 | 4.90 | 0.00 | - | 88 | 172 |
| 225.50 | 0.00 | - | 5 | 238 | 269.78 | 5.06 | 0.00 | - | 2 | 2,552 |
| 220.96 | 0.00 | - | 1 | 52 | 274.78 | 5.74 | 0.00 | - | 2 | 213 |
| 228.50 | 0.00 | - | 5 | 50 | 279.78 | 6.71 | 0.00 | - | 2 | 193 |
| 196.58 | 0.00 | - | 1 | 6 | 284.78 | 6.20 | 0.00 | - | 1 | 4,248 |
| 198.73 | 0.00 | - | 2 | 14 | 289.78 | 7.02 | 0.00 | - | 4 | 228 |
| 198.88 | 0.00 | - | 1 | 201 | 294.78 | 8.13 | 0.00 | - | 146 | 514 |
| 211.56 | +8.80 | +4.34% | 2 | 130 | 299.78 | 6.21 | 0.00 | - | 5 | 462 |
| 208.50 | +10.55 | +5.33% | 15 | 138 | 304.78 | 9.75 | 0.00 | - | 2 | 118 |
| 202.76 | 0.00 | - | 28 | 118 | 309.78 | 8.70 | -0.70 | -7.45% | 17 | 211 |
| 180.00 | 0.00 | - | 1 | 50 | 314.78 | 9.94 | +0.94 | +10.44% | 8 | 9 |
| 179.55 | 0.00 | - | 9 | 40 | 319.78 | 9.71 | 0.00 | - | 1 | 255 |
| 180.62 | 0.00 | - | 2 | 51 | 324.78 | 10.31 | 0.00 | - | 1 | 291 |
| 190.50 | +6.51 | +3.54% | 3 | 37 | 329.78 | 11.51 | +1.01 | +9.62% | 5 | 6,318 |
| 182.99 | 0.00 | - | 6 | 19 | 334.78 | 11.35 | -1.35 | -10.63% | 4 | 765 |
| 179.28 | 0.00 | - | 1 | 21 | 339.78 | 11.57 | 0.00 | - | 4 | 44 |
| 177.00 | +5.90 | +3.45% | 5 | 207 | 344.78 | 13.45 | 0.00 | - | 600 | 474 |
| 172.98 | +4.17 | +2.47% | 5 | 359 | 349.78 | 13.37 | 0.00 | - | 5 | 1,557 |
| 158.66 | 0.00 | - | 1 | 15 | 354.78 | 13.84 | 0.00 | - | 7 | 94 |
| 165.00 | +9.94 | +6.41% | 1 | 91 | 359.78 | 15.51 | 0.00 | - | 14 | 1,257 |
| 152.07 | 0.00 | - | 5 | 21 | 364.78 | 17.20 | 0.00 | - | 2 | 29 |
| 122.58 | 0.00 | - | 4 | 41 | 369.78 | 15.70 | 0.00 | - | 13 | 1,302 |
| 151.69 | 0.00 | - | 2 | 55 | 374.78 | 17.42 | 0.00 | - | 2 | 302 |
| 149.50 | 0.00 | - | 4 | 77 | 379.78 | 17.28 | 0.00 | - | 1 | 271 |
| 146.19 | +9.61 | +7.04% | 3 | 37 | 384.78 | 20.27 | 0.00 | - | 2 | 66 |
| 131.87 | 0.00 | - | 4 | 57 | 389.78 | 19.83 | 0.00 | - | 9 | 208 |
| 131.82 | 0.00 | - | 2 | 28 | 390.00 | 19.50 | 0.00 | - | 6 | 210 |
| 128.12 | 0.00 | - | 4 | 71 | 394.78 | 22.52 | 0.00 | - | 20 | 20 |
| 135.00 | 0.00 | - | 1 | 276 | 399.78 | 21.94 | +0.64 | +3.00% | 2 | 1,742 |
| 133.00 | 0.00 | - | 1 | 120 | 400.00 | 21.50 | 0.00 | - | 504 | 4,216 |
| 133.55 | +24.55 | +22.52% | 2 | 87 | 404.78 | 22.71 | 0.00 | - | 4 | 23 |
| 128.55 | +13.27 | +11.51% | 1 | 113 | 409.78 | 23.86 | 0.00 | - | 2 | 74 |
| 128.25 | +2.21 | +1.75% | 1 | 54 | 410.00 | 23.95 | -0.02 | -0.08% | 1 | 126 |
| 125.29 | +1.29 | +1.04% | 3 | 58 | 414.78 | 26.64 | 0.00 | - | 16 | 33 |
| 109.25 | 0.00 | - | 1 | 40 | 419.78 | 28.40 | 0.00 | - | 56 | 69 |
| 123.00 | +2.59 | +2.15% | 14 | 162 | 420.00 | 26.51 | 0.00 | - | 1 | 322 |
| 117.89 | +2.04 | +1.76% | 1 | 96 | 424.78 | 29.15 | 0.00 | - | 1 | 1,601 |
| 88.69 | 0.00 | - | 4 | 21 | 429.78 | 31.07 | 0.00 | - | 1 | 33 |
| 115.25 | +2.70 | +2.40% | 1 | 150 | 430.00 | 29.50 | 0.00 | - | 3 | 1,680 |
| 110.62 | 0.00 | - | 3 | 54 | 434.78 | 32.82 | 0.00 | - | 46 | 43 |
| 101.50 | 0.00 | - | 1 | 34 | 439.78 | 33.69 | 0.00 | - | 7 | 12 |
| 107.89 | +2.42 | +2.29% | 1 | 453 | 440.00 | 31.25 | 0.00 | - | 2 | 167 |
| 107.10 | 0.00 | - | 1 | 176 | 444.78 | 35.70 | 0.00 | - | 15 | 265 |
| 101.68 | 0.00 | - | 4 | 60 | 449.78 | 34.50 | -3.50 | -9.21% | 1 | 68 |
| 102.67 | +0.47 | +0.46% | 9 | 194 | 450.00 | 35.50 | 0.00 | - | 1 | 260 |
| 97.94 | +1.44 | +1.49% | 1 | 159 | 454.78 | 36.00 | -0.10 | -0.28% | 1 | 79 |
| 88.30 | 0.00 | - | 1 | 58 | 459.78 | 40.74 | 0.00 | - | 1 | 3 |
| 97.30 | +0.83 | +0.86% | 9 | 142 | 460.00 | 38.47 | 0.00 | - | 2 | 43 |
| 92.25 | 0.00 | - | 1 | 35 | 464.78 | 39.99 | 0.00 | - | 1 | 6 |
| 62.33 | 0.00 | - | 1 | 16 | 469.78 | 48.58 | 0.00 | - | - | 1 |
| 89.75 | -0.54 | -0.60% | 5 | 169 | 470.00 | 41.45 | -5.33 | -11.39% | 4 | 22 |
| 87.35 | +0.65 | +0.75% | 1 | 63 | 474.78 | 43.00 | -0.62 | -1.42% | 2 | 583 |
| 84.56 | 0.00 | - | 2 | 9 | 479.78 | 46.10 | 0.00 | - | 2 | 3 |
| 85.25 | +0.25 | +0.29% | 4 | 120 | 480.00 | 45.50 | 0.00 | - | 3 | 10 |
| 83.22 | +0.99 | +1.20% | 3 | 138 | 484.78 | 54.50 | 0.00 | - | 3 | 3 |
| 68.95 | 0.00 | - | 1 | 6 | 489.78 | 53.37 | 0.00 | - | 2 | 11 |
| 79.04 | +8.72 | +12.40% | 3 | 31 | 490.00 | 48.63 | 0.00 | - | 5 | 16 |
| 76.00 | 0.00 | - | 1 | 7 | 494.78 | 55.47 | 0.00 | - | 5 | 19 |
| 62.00 | 0.00 | - | 1 | 4 | 499.78 | 53.14 | 0.00 | - | 1 | 5 |
| 73.75 | +1.93 | +2.69% | 3 | 934 | 500.00 | 52.79 | 0.00 | - | 2 | 21 |
| 71.00 | +8.64 | +13.86% | 2 | 26 | 504.78 | 55.41 | -5.75 | -9.40% | 1 | 1 |
| 48.00 | 0.00 | - | 1 | 4 | 509.78 | 99.20 | 0.00 | - | 3 | 0 |
| 66.67 | 0.00 | - | 3 | 36 | 510.00 | 57.97 | -0.23 | -0.40% | 1 | 38 |
| 63.77 | 0.00 | - | 16 | 25 | 514.78 | 60.16 | 0.00 | - | 1 | 1 |
| 51.85 | 0.00 | - | 2 | 5 | 519.78 | 88.54 | 0.00 | - | 1 | 11 |
| 63.59 | +1.08 | +1.73% | 3 | 54 | 520.00 | 90.40 | 0.00 | - | 1 | 12 |
| 50.16 | 0.00 | - | 2 | 11 | 524.78 | 87.42 | 0.00 | - | 1 | 1 |
| 42.34 | 0.00 | - | 4 | 14 | 529.78 | 103.50 | 0.00 | - | 1 | 2 |
| 57.63 | 0.00 | - | 2 | 10 | 530.00 | 82.96 | 0.00 | - | 1 | 3 |
| 39.41 | 0.00 | - | 1 | 2 | 534.78 | 94.64 | 0.00 | - | 8 | 4 |
| 33.11 | 0.00 | - | 1 | 1 | 539.78 | - | - | - | - | - |
| 43.67 | 0.00 | - | 2 | 9 | 540.00 | 85.00 | 0.00 | - | 1 | 2 |
| 34.00 | 0.00 | - | 1 | 27 | 544.78 | - | - | - | - | - |
| 49.27 | 0.00 | - | 6 | 9 | 549.78 | 99.01 | 0.00 | - | 1 | 1 |
| 49.70 | -0.20 | -0.40% | 1 | 606 | 550.00 | 81.50 | -9.44 | -10.38% | 24 | 3 |
| 37.48 | 0.00 | - | 1 | 53 | 554.78 | - | - | - | - | - |
| 32.00 | 0.00 | - | 2 | 24 | 559.78 | - | - | - | - | - |
| 41.40 | 0.00 | - | 2 | 93 | 560.00 | 96.92 | 0.00 | - | 2 | 3 |
| 42.60 | 0.00 | - | 1 | 6 | 564.78 | - | - | - | - | - |
| 41.98 | 0.00 | - | 2 | 5 | 569.78 | - | - | - | - | - |
| 42.37 | +1.08 | +2.62% | 1 | 85 | 570.00 | 130.50 | 0.00 | - | - | 0 |
| 37.50 | 0.00 | - | 1 | 9 | 574.78 | - | - | - | - | - |
| 38.60 | 0.00 | - | 1 | 45 | 579.78 | 103.83 | 0.00 | - | 1 | 1 |
| 34.06 | 0.00 | - | 5 | 1,533 | 584.78 | 125.77 | 0.00 | - | 2 | 4 |
| 27.00 | 0.00 | - | 9 | 13 | 589.78 | 130.47 | 0.00 | - | 1 | 1 |
| 34.55 | +9.09 | +35.70% | 4 | 54 | 594.78 | 157.10 | 0.00 | - | 2 | 0 |
| 33.08 | +1.98 | +6.37% | 2 | 92 | 599.78 | - | - | - | - | - |
| 31.54 | +5.75 | +22.30% | 2 | 17 | 604.78 | - | - | - | - | - |
| 24.38 | 0.00 | - | 2 | 30 | 609.78 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 3,881 | 615.00 | - | - | - | - | - |
| 27.77 | +0.95 | +3.54% | 1 | 22 | 620.00 | 174.00 | 0.00 | - | 1 | 1 |
| 25.49 | 0.00 | - | 1 | 5 | 625.00 | - | - | - | - | - |
| 23.80 | 0.00 | - | 2 | 9 | 630.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 150 | 635.00 | - | - | - | - | - |
| 22.22 | +5.34 | +31.64% | 9 | 189 | 640.00 | 219.46 | 0.00 | - | - | 0 |
| 21.10 | +3.55 | +20.23% | 12 | 43 | 645.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 33 | 150 | 650.00 | 203.61 | 0.00 | - | 1 | 0 |
| 12.20 | 0.00 | - | 1 | 59 | 655.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 10 | 86 | 660.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 12 | 665.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | 1 | 653 | 670.00 | 238.89 | 0.00 | - | 1 | 0 |
| 13.17 | 0.00 | - | 2 | 11 | 675.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 1 | 524 | 680.00 | - | - | - | - | - |
| 14.41 | +0.36 | +2.56% | 10 | 299 | 685.00 | 220.24 | 0.00 | - | - | 0 |
| 14.00 | +0.63 | +4.71% | 9 | 138 | 690.00 | - | - | - | - | - |
| 13.21 | +0.38 | +2.96% | 6 | 114 | 695.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.