U.S. markets closed
F S&P 500
5,160.50 +5.75 (+0.11%) F Dow Jones
38,873.00 +41.00 (+0.11%) F Nasdaq
18,010.25 +9.50 (+0.05%) E-mini Russell 2000 Index Futur
2,051.90 +6.10 (+0.30%) Petróleo
78.48 +0.37 (+0.47%) Oro
2,322.40 +13.80 (+0.60%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
6 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 354.00 | 0.02 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 356.00 | 0.01 | +0.01 | - | - | 210 |
| - | - | - | - | - | 357.00 | 0.01 | 0.00 | - | 115 | 121 |
| - | - | - | - | - | 358.00 | 0.01 | +0.01 | - | - | 20 |
| - | - | - | - | - | 359.00 | 0.01 | +0.01 | - | - | 21 |
| 76.32 | +76.32 | - | 1 | 1 | 360.00 | 0.02 | 0.00 | - | 80 | 82 |
| - | - | - | - | - | 361.00 | 0.02 | +0.02 | - | - | 26 |
| - | - | - | - | - | 362.00 | 0.02 | 0.00 | - | 26 | 51 |
| - | - | - | - | - | 364.00 | 0.02 | +0.02 | - | - | 229 |
| - | - | - | - | - | 365.00 | 0.02 | +0.02 | - | - | 21 |
| - | - | - | - | - | 367.00 | 0.01 | +0.01 | - | - | 30 |
| - | - | - | - | - | 368.00 | 0.01 | +0.01 | - | - | 25 |
| - | - | - | - | - | 369.00 | 0.01 | +0.01 | - | - | 95 |
| - | - | - | - | - | 370.00 | 0.02 | 0.00 | - | 50 | 56 |
| - | - | - | - | - | 371.00 | 0.02 | +0.02 | - | - | 17 |
| 63.50 | +63.50 | - | 2 | 0 | 372.00 | 0.02 | +0.02 | - | - | 19 |
| - | - | - | - | - | 373.00 | 0.01 | +0.01 | - | 12 | 12 |
| 60.12 | +60.12 | - | 50 | 50 | 375.00 | 0.01 | +0.01 | - | 1 | 11 |
| - | - | - | - | - | 376.00 | 0.01 | -0.01 | -50.00% | 16 | 31 |
| - | - | - | - | - | 377.00 | 0.02 | +0.02 | - | - | 120 |
| 49.88 | 0.00 | - | 1 | 1 | 378.00 | 0.01 | -0.02 | -66.67% | 14 | 155 |
| - | - | - | - | - | 379.00 | 0.02 | +0.02 | - | - | 101 |
| - | - | - | - | - | 380.00 | 0.01 | -0.01 | -50.00% | 5 | 177 |
| - | - | - | - | - | 382.00 | 0.02 | 0.00 | - | 42 | 46 |
| - | - | - | - | - | 383.00 | 0.02 | 0.00 | - | 61 | 98 |
| - | - | - | - | - | 384.00 | 0.02 | 0.00 | - | 20 | 141 |
| - | - | - | - | - | 385.00 | 0.02 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 386.00 | 0.01 | -0.02 | -66.67% | 22 | 30 |
| - | - | - | - | - | 387.00 | 0.02 | 0.00 | - | 48 | 50 |
| 37.33 | +37.33 | - | - | 1 | 388.00 | 0.01 | -0.01 | -50.00% | 5 | 125 |
| - | - | - | - | - | 389.00 | 0.02 | 0.00 | - | 326 | 425 |
| 37.30 | 0.00 | - | 2 | 4 | 390.00 | 1.02 | +1.00 | +5,000.00% | 1 | 3,272 |
| - | - | - | - | - | 391.00 | 0.01 | -0.01 | -50.00% | 60 | 633 |
| - | - | - | - | - | 392.00 | 0.01 | -0.01 | -50.00% | 32 | 291 |
| 39.73 | 0.00 | - | 3 | 3 | 393.00 | 0.01 | -0.01 | -50.00% | 291 | 664 |
| - | - | - | - | - | 394.00 | 0.01 | -0.01 | -50.00% | 236 | 44 |
| 39.44 | +12.81 | +48.10% | 1 | 1 | 395.00 | 0.01 | -0.01 | -50.00% | 32 | 114 |
| - | - | - | - | - | 396.00 | 0.02 | 0.00 | - | 377 | 109 |
| 38.38 | +14.26 | +59.12% | 2 | 2 | 397.00 | 0.01 | -0.01 | -50.00% | 14 | 72 |
| 30.32 | +30.32 | - | - | 3 | 398.00 | 0.01 | -0.03 | -75.00% | 9 | 338 |
| - | - | - | - | - | 399.00 | 0.01 | -0.02 | -66.67% | 53 | 568 |
| 35.76 | +12.79 | +55.68% | 61 | 10 | 400.00 | 0.01 | -0.02 | -66.67% | 796 | 4,616 |
| 34.68 | +34.68 | - | 1 | 0 | 401.00 | 0.01 | -0.02 | -66.67% | 256 | 110 |
| 20.43 | +20.43 | - | - | 1 | 402.00 | 0.01 | -0.02 | -66.67% | 56 | 305 |
| 32.66 | +32.66 | - | 1 | 1 | 403.00 | 0.01 | -0.02 | -66.67% | 358 | 424 |
| 22.37 | +22.37 | - | - | 4 | 404.00 | 0.01 | -0.01 | -50.00% | 124 | 342 |
| 30.00 | +8.60 | +40.19% | 10 | 16 | 405.00 | 0.01 | -0.02 | -66.67% | 551 | 977 |
| 29.98 | +29.98 | - | 12 | 12 | 406.00 | 0.01 | -0.03 | -75.00% | 614 | 1,173 |
| 28.27 | +28.27 | - | 1 | 3 | 407.00 | 0.01 | -0.04 | -80.00% | 2,746 | 1,316 |
| 28.01 | +28.01 | - | 5 | 37 | 408.00 | 0.01 | -0.05 | -83.33% | 561 | 747 |
| 26.03 | +9.59 | +58.33% | 1 | 20 | 409.00 | 0.01 | -0.04 | -80.00% | 333 | 950 |
| 25.95 | +8.59 | +49.48% | 301 | 131 | 410.00 | 0.02 | -0.06 | -75.00% | 1,118 | 4,925 |
| 24.86 | +9.69 | +63.88% | 1 | 1 | 411.00 | 0.01 | -0.07 | -87.50% | 2,481 | 780 |
| 23.77 | +8.18 | +52.47% | 19 | 35 | 412.00 | 0.01 | -0.11 | -91.67% | 469 | 1,327 |
| 22.22 | +7.67 | +52.71% | 7 | 9 | 413.00 | 0.01 | -0.13 | -92.86% | 907 | 938 |
| 20.89 | +7.89 | +60.69% | 14 | 43 | 414.00 | 0.01 | -0.17 | -94.44% | 1,242 | 1,808 |
| 21.04 | +8.68 | +70.23% | 89 | 158 | 415.00 | 0.01 | -0.25 | -96.15% | 1,963 | 3,337 |
| 20.03 | +8.04 | +67.06% | 42 | 117 | 416.00 | 0.01 | -0.32 | -96.97% | 763 | 1,083 |
| 18.54 | +8.54 | +85.40% | 19 | 45 | 417.00 | 0.02 | -0.41 | -95.35% | 913 | 1,493 |
| 17.87 | +8.54 | +91.53% | 14 | 262 | 418.00 | 0.01 | -0.54 | -98.18% | 3,137 | 1,752 |
| 16.86 | +7.65 | +83.06% | 9 | 146 | 419.00 | 0.02 | -0.67 | -97.10% | 1,205 | 1,682 |
| 16.00 | +7.87 | +96.80% | 588 | 855 | 420.00 | 0.02 | -0.84 | -97.67% | 4,708 | 4,142 |
| 14.86 | +8.15 | +121.46% | 51 | 619 | 421.00 | 0.02 | -1.04 | -98.11% | 5,161 | 2,479 |
| 13.88 | +7.21 | +108.10% | 296 | 792 | 422.00 | 0.01 | -1.28 | -99.22% | 3,356 | 2,052 |
| 12.45 | +6.25 | +100.81% | 461 | 1,003 | 423.00 | 0.02 | -1.55 | -98.73% | 2,010 | 1,764 |
| 12.12 | +6.97 | +135.34% | 558 | 847 | 424.00 | 0.03 | -1.84 | -98.40% | 2,636 | 919 |
| 11.20 | +6.77 | +152.82% | 1,418 | 1,117 | 425.00 | 0.03 | -2.18 | -98.64% | 6,049 | 1,610 |
| 9.94 | +5.85 | +143.03% | 1,008 | 1,156 | 426.00 | 0.04 | -2.60 | -98.48% | 4,723 | 1,172 |
| 9.12 | +5.77 | +172.24% | 750 | 689 | 427.00 | 0.04 | -3.05 | -98.71% | 12,232 | 688 |
| 7.92 | +5.11 | +181.85% | 1,318 | 1,207 | 428.00 | 0.08 | -3.37 | -97.68% | 10,443 | 576 |
| 7.17 | +4.79 | +201.26% | 952 | 1,106 | 429.00 | 0.10 | -3.99 | -97.56% | 7,671 | 528 |
| 6.25 | +4.28 | +217.26% | 2,332 | 1,971 | 430.00 | 0.16 | -4.54 | -96.60% | 27,939 | 545 |
| 5.19 | +3.59 | +224.38% | 1,167 | 798 | 431.00 | 0.26 | -4.81 | -94.87% | 18,296 | 511 |
| 4.53 | +3.25 | +253.91% | 2,773 | 1,507 | 432.00 | 0.39 | -5.61 | -93.50% | 19,364 | 661 |
| 3.70 | +2.71 | +273.74% | 9,289 | 2,395 | 433.00 | 0.54 | -6.78 | -92.62% | 50,232 | 309 |
| 2.94 | +2.15 | +272.15% | 20,521 | 1,324 | 434.00 | 0.78 | -6.56 | -89.37% | 65,463 | 113 |
| 2.24 | +1.66 | +286.21% | 39,511 | 3,762 | 435.00 | 1.11 | -7.95 | -87.75% | 62,047 | 193 |
| 1.63 | +1.18 | +262.22% | 33,700 | 1,046 | 436.00 | 1.51 | -8.35 | -84.69% | 22,860 | 16 |
| 1.13 | +0.80 | +242.42% | 16,333 | 689 | 437.00 | 1.98 | -9.36 | -82.54% | 4,605 | 8 |
| 0.76 | +0.53 | +230.43% | 11,490 | 977 | 438.00 | 2.69 | -8.41 | -75.77% | 2,749 | 3 |
| 0.44 | +0.24 | +120.00% | 7,158 | 1,012 | 439.00 | 3.40 | -10.82 | -76.09% | 1,214 | 0 |
| 0.27 | +0.15 | +125.00% | 10,441 | 5,460 | 440.00 | 4.14 | -9.46 | -69.56% | 789 | 19 |
| 0.14 | +0.06 | +75.00% | 5,672 | 693 | 441.00 | 5.54 | -5.18 | -48.32% | 123 | 0 |
| 0.06 | -0.02 | -25.00% | 8,704 | 598 | 442.00 | 5.95 | +5.95 | - | 287 | 0 |
| 0.04 | 0.00 | - | 3,071 | 602 | 443.00 | 7.00 | -9.64 | -57.93% | 67 | 0 |
| 0.02 | -0.01 | -33.33% | 3,780 | 1,283 | 444.00 | 8.95 | +8.95 | - | 18 | 0 |
| 0.02 | -0.01 | -33.33% | 2,009 | 1,087 | 445.00 | 9.60 | -7.95 | -45.30% | 44 | 41 |
| 0.01 | 0.00 | - | 2,299 | 1,290 | 446.00 | 10.38 | +10.38 | - | 66 | 0 |
| 0.01 | 0.00 | - | 1,213 | 291 | 447.00 | 11.74 | +11.74 | - | 37 | 0 |
| 0.01 | 0.00 | - | 329 | 147 | 448.00 | 12.59 | +12.59 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1,131 | 520 | 449.00 | 13.75 | +13.75 | - | 2 | 0 |
| 0.01 | 0.00 | - | 599 | 152 | 450.00 | 14.08 | +14.08 | - | 12 | 0 |
| 0.02 | +0.01 | +100.00% | 804 | 572 | 451.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 546 | 717 | 452.00 | 20.70 | +20.70 | - | - | 0 |
| 0.03 | 0.00 | - | 75 | 119 | 453.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 106 | 286 | 454.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 118 | 455.00 | 19.35 | +19.35 | - | 262 | 0 |
| 0.01 | 0.00 | - | 2 | 161 | 456.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 29 | 457.00 | 21.31 | -9.61 | -31.08% | 2 | 0 |
| 0.01 | 0.00 | - | 33 | 68 | 458.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 424 | 459.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 85 | 141 | 460.00 | 24.23 | +24.23 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 29 | 461.00 | 26.19 | +26.19 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 23 | 462.00 | 34.20 | +34.20 | - | - | 0 |
| 0.02 | 0.00 | - | 12 | 13 | 463.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 26 | 464.00 | - | - | - | - | - |
| 0.03 | +0.03 | - | - | 7 | 465.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 19 | 19 | 466.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 20 | 467.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 25 | 468.00 | 37.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 469.00 | 44.92 | +44.92 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 4 | 471.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 160 | 474.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 1 | 475.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 161 | 476.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 2 | 479.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.