U.S. markets open in 6 hours 9 minutes
F S&P 500
5,540.00 +18.50 (+0.34%) F Dow Jones
39,572.00 +103.00 (+0.26%) F Nasdaq
20,008.75 +81.50 (+0.41%) E-mini Russell 2000 Index Futur
2,078.50 +13.50 (+0.65%) Petróleo
82.19 +0.65 (+0.80%) Oro
2,335.60 -4.00 (-0.17%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
5 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 456.05 | 0.00 | - | - | 0 | 460.00 | 0.04 | 0.00 | - | 1 | 0 |
| 371.90 | 0.00 | - | 2 | 0 | 470.00 | 0.05 | 0.00 | - | 29 | 0 |
| 362.60 | 0.00 | - | 2 | 0 | 480.00 | 0.05 | 0.00 | - | 31 | 0 |
| 372.75 | 0.00 | - | 2 | 0 | 490.00 | 0.08 | 0.00 | - | 28 | 0 |
| 469.14 | 0.00 | - | 2 | 0 | 500.00 | 0.05 | 0.00 | - | 11 | 0 |
| 328.20 | 0.00 | - | 2 | 0 | 510.00 | 0.05 | 0.00 | - | 9 | 0 |
| 319.08 | 0.00 | - | 2 | 0 | 520.00 | 0.11 | 0.00 | - | 1 | 0 |
| 302.00 | 0.00 | - | 1 | 0 | 530.00 | 0.10 | 0.00 | - | 2 | 0 |
| 279.52 | 0.00 | - | 5 | 0 | 540.00 | 0.15 | 0.00 | - | 1 | 0 |
| 289.20 | 0.00 | - | 3 | 0 | 550.00 | 0.07 | 0.00 | - | 4 | 0 |
| 273.25 | 0.00 | - | 5 | 0 | 560.00 | 0.10 | 0.00 | - | 3 | 0 |
| 260.36 | 0.00 | - | 1 | 0 | 570.00 | 0.10 | 0.00 | - | 3 | 0 |
| 277.30 | 0.00 | - | 1 | 0 | 580.00 | 0.12 | 0.00 | - | 2 | 0 |
| 281.40 | 0.00 | - | - | 0 | 590.00 | 0.13 | 0.00 | - | 4 | 0 |
| 229.30 | 0.00 | - | 20 | 0 | 600.00 | 0.15 | 0.00 | - | 156 | 0 |
| 260.10 | 0.00 | - | 2 | 0 | 610.00 | 0.17 | 0.00 | - | 7 | 0 |
| 224.00 | 0.00 | - | 2 | 0 | 620.00 | 0.18 | 0.00 | - | 5 | 0 |
| 206.90 | 0.00 | - | 5 | 0 | 630.00 | 0.13 | 0.00 | - | 38 | 0 |
| 198.00 | 0.00 | - | 2 | 0 | 640.00 | 0.25 | 0.00 | - | 32 | 0 |
| 195.00 | 0.00 | - | 4 | 0 | 650.00 | 0.30 | 0.00 | - | 52 | 0 |
| 225.90 | 0.00 | - | 1 | 0 | 660.00 | 0.42 | 0.00 | - | 35 | 0 |
| 178.26 | 0.00 | - | 2 | 0 | 670.00 | 0.30 | 0.00 | - | 190 | 0 |
| 168.24 | 0.00 | - | 2 | 0 | 680.00 | 0.62 | 0.00 | - | 93 | 0 |
| 158.20 | 0.00 | - | 2 | 0 | 690.00 | 0.62 | 0.00 | - | 84 | 0 |
| 132.10 | 0.00 | - | 19 | 0 | 700.00 | 0.90 | 0.00 | - | 840 | 0 |
| 128.94 | 0.00 | - | 4 | 0 | 710.00 | 1.15 | 0.00 | - | 348 | 0 |
| 130.92 | 0.00 | - | 1 | 0 | 715.00 | 1.70 | 0.00 | - | 113 | 0 |
| 101.27 | 0.00 | - | 43 | 0 | 720.00 | 1.90 | 0.00 | - | 206 | 0 |
| 110.03 | 0.00 | - | 3 | 0 | 725.00 | 2.10 | 0.00 | - | 180 | 0 |
| 98.72 | 0.00 | - | 4 | 0 | 730.00 | 2.56 | 0.00 | - | 207 | 0 |
| 116.60 | 0.00 | - | 2 | 0 | 735.00 | 2.73 | 0.00 | - | 383 | 0 |
| 115.00 | 0.00 | - | 3 | 0 | 740.00 | 3.10 | 0.00 | - | 282 | 0 |
| 78.70 | 0.00 | - | 2 | 0 | 745.00 | 4.20 | 0.00 | - | 121 | 0 |
| 74.40 | 0.00 | - | 47 | 0 | 750.00 | 4.90 | 0.00 | - | 1,729 | 0 |
| 76.10 | 0.00 | - | 4 | 0 | 755.00 | 5.05 | 0.00 | - | 223 | 0 |
| 69.60 | 0.00 | - | 114 | 0 | 760.00 | 6.10 | 0.00 | - | 468 | 0 |
| 74.35 | 0.00 | - | 3 | 0 | 765.00 | 7.50 | 0.00 | - | 217 | 0 |
| 66.75 | 0.00 | - | 5 | 0 | 770.00 | 8.43 | 0.00 | - | 674 | 0 |
| 54.40 | 0.00 | - | 36 | 0 | 775.00 | 8.90 | 0.00 | - | 515 | 0 |
| 67.77 | 0.00 | - | 13 | 0 | 780.00 | 11.50 | 0.00 | - | 777 | 0 |
| 60.40 | 0.00 | - | 3 | 0 | 785.00 | 12.30 | 0.00 | - | 753 | 0 |
| 50.00 | 0.00 | - | 13 | 0 | 790.00 | 15.00 | 0.00 | - | 1,172 | 0 |
| 52.20 | 0.00 | - | 11 | 0 | 795.00 | 16.15 | 0.00 | - | 497 | 0 |
| 38.00 | 0.00 | - | 285 | 0 | 800.00 | 18.90 | 0.00 | - | 3,323 | 0 |
| 51.35 | 0.00 | - | 43 | 0 | 805.00 | 20.20 | 0.00 | - | 270 | 0 |
| 35.80 | 0.00 | - | 8 | 0 | 807.50 | 20.00 | 0.00 | - | 107 | 0 |
| 33.60 | 0.00 | - | 35 | 0 | 810.00 | 22.90 | 0.00 | - | 1,059 | 0 |
| 36.63 | 0.00 | - | 6 | 0 | 812.50 | 23.54 | 0.00 | - | 101 | 0 |
| 27.40 | 0.00 | - | 79 | 0 | 815.00 | 24.75 | 0.00 | - | 344 | 0 |
| 28.60 | 0.00 | - | 9 | 0 | 817.50 | 24.80 | 0.00 | - | 115 | 0 |
| 28.40 | 0.00 | - | 350 | 0 | 820.00 | 28.58 | 0.00 | - | 1,227 | 0 |
| 27.00 | 0.00 | - | 73 | 0 | 822.50 | 27.70 | 0.00 | - | 72 | 0 |
| 25.00 | 0.00 | - | 396 | 0 | 825.00 | 30.35 | 0.00 | - | 865 | 0 |
| 24.70 | 0.00 | - | 109 | 0 | 827.50 | 31.70 | 0.00 | - | 260 | 0 |
| 23.00 | 0.00 | - | 1,517 | 0 | 830.00 | 34.43 | 0.00 | - | 1,749 | 0 |
| 23.15 | 0.00 | - | 210 | 0 | 832.50 | 36.50 | 0.00 | - | 168 | 0 |
| 22.00 | 0.00 | - | 709 | 0 | 835.00 | 37.50 | 0.00 | - | 1,031 | 0 |
| 21.52 | 0.00 | - | 242 | 0 | 837.50 | 36.00 | 0.00 | - | 286 | 0 |
| 20.40 | 0.00 | - | 1,801 | 0 | 840.00 | 40.00 | 0.00 | - | 1,864 | 0 |
| 20.10 | 0.00 | - | 479 | 0 | 842.50 | 41.20 | 0.00 | - | 282 | 0 |
| 19.10 | 0.00 | - | 1,515 | 0 | 845.00 | 41.70 | 0.00 | - | 1,185 | 0 |
| 19.20 | 0.00 | - | 171 | 0 | 847.50 | 43.77 | 0.00 | - | 211 | 0 |
| 16.60 | 0.00 | - | 6,174 | 0 | 850.00 | 46.43 | 0.00 | - | 1,559 | 0 |
| 17.00 | 0.00 | - | 153 | 0 | 852.50 | 50.00 | 0.00 | - | 179 | 0 |
| 16.70 | 0.00 | - | 753 | 0 | 855.00 | 49.11 | 0.00 | - | 1,626 | 0 |
| 14.90 | 0.00 | - | 1,633 | 0 | 860.00 | 55.30 | 0.00 | - | 1,504 | 0 |
| 13.40 | 0.00 | - | 773 | 0 | 865.00 | 57.00 | 0.00 | - | 440 | 0 |
| 12.50 | 0.00 | - | 957 | 0 | 870.00 | 58.20 | 0.00 | - | 425 | 0 |
| 11.90 | 0.00 | - | 625 | 0 | 875.00 | 68.00 | 0.00 | - | 333 | 0 |
| 10.50 | 0.00 | - | 2,909 | 0 | 880.00 | 69.00 | 0.00 | - | 911 | 0 |
| 10.00 | 0.00 | - | 2,310 | 0 | 885.00 | 72.40 | 0.00 | - | 344 | 0 |
| 8.90 | 0.00 | - | 2,109 | 0 | 890.00 | 78.90 | 0.00 | - | 538 | 0 |
| 8.70 | 0.00 | - | 500 | 0 | 895.00 | 67.50 | 0.00 | - | 188 | 0 |
| 8.00 | 0.00 | - | 6,201 | 0 | 900.00 | 87.04 | 0.00 | - | 2,030 | 0 |
| 7.70 | 0.00 | - | 593 | 0 | 905.00 | 75.76 | 0.00 | - | 11 | 0 |
| 7.00 | 0.00 | - | 774 | 0 | 910.00 | 74.58 | 0.00 | - | 11 | 0 |
| 6.55 | 0.00 | - | 347 | 0 | 915.00 | 91.10 | 0.00 | - | 16 | 0 |
| 6.24 | 0.00 | - | 766 | 0 | 920.00 | 86.97 | 0.00 | - | 25 | 0 |
| 5.70 | 0.00 | - | 401 | 0 | 925.00 | 92.65 | 0.00 | - | 55 | 0 |
| 5.50 | 0.00 | - | 1,040 | 0 | 930.00 | 114.25 | 0.00 | - | 42 | 0 |
| 5.60 | 0.00 | - | 182 | 0 | 935.00 | 103.39 | 0.00 | - | 6 | 0 |
| 5.08 | 0.00 | - | 460 | 0 | 940.00 | 110.80 | 0.00 | - | 2 | 0 |
| 4.95 | 0.00 | - | 95 | 0 | 945.00 | 76.50 | 0.00 | - | 2 | 0 |
| 4.80 | 0.00 | - | 2,494 | 0 | 950.00 | 130.71 | 0.00 | - | 40 | 0 |
| 4.10 | 0.00 | - | 149 | 0 | 955.00 | 128.10 | 0.00 | - | 6 | 0 |
| 4.10 | 0.00 | - | 624 | 0 | 960.00 | 118.74 | 0.00 | - | 10 | 0 |
| 4.38 | 0.00 | - | 120 | 0 | 965.00 | 126.30 | 0.00 | - | 4 | 0 |
| 3.60 | 0.00 | - | 514 | 0 | 970.00 | 140.76 | 0.00 | - | 5 | 0 |
| 3.50 | 0.00 | - | 280 | 0 | 975.00 | 135.98 | 0.00 | - | 3 | 0 |
| 3.24 | 0.00 | - | 255 | 0 | 980.00 | 118.45 | 0.00 | - | 1 | 0 |
| 3.40 | 0.00 | - | 84 | 0 | 985.00 | 114.00 | 0.00 | - | 1 | 0 |
| 3.07 | 0.00 | - | 303 | 0 | 990.00 | 112.00 | 0.00 | - | 2 | 0 |
| 2.78 | 0.00 | - | 157 | 0 | 995.00 | 117.28 | 0.00 | - | 1 | 0 |
| 2.73 | 0.00 | - | 5,974 | 0 | 1,000.00 | 173.48 | 0.00 | - | 35 | 0 |
| 2.65 | 0.00 | - | 167 | 0 | 1,005.00 | 170.50 | 0.00 | - | - | 0 |
| 2.45 | 0.00 | - | 136 | 0 | 1,010.00 | 200.24 | 0.00 | - | 1 | 0 |
| 2.71 | 0.00 | - | 97 | 0 | 1,015.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 177 | 0 | 1,020.00 | 165.70 | 0.00 | - | 6 | 0 |
| 2.25 | 0.00 | - | 109 | 0 | 1,025.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 175 | 0 | 1,030.00 | 141.10 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 51 | 0 | 1,035.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 574 | 0 | 1,040.00 | 213.20 | 0.00 | - | 6 | 0 |
| 1.78 | 0.00 | - | 42 | 0 | 1,045.00 | 202.40 | 0.00 | - | - | 0 |
| 1.70 | 0.00 | - | 1,186 | 0 | 1,050.00 | 196.44 | 0.00 | - | 6 | 0 |
| 1.86 | 0.00 | - | 25 | 0 | 1,055.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 73 | 0 | 1,060.00 | 184.84 | 0.00 | - | 1 | 0 |
| 1.45 | 0.00 | - | 94 | 0 | 1,065.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 49 | 0 | 1,070.00 | 232.00 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | 189 | 0 | 1,075.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 108 | 0 | 1,080.00 | 245.00 | 0.00 | - | 6 | 0 |
| 1.35 | 0.00 | - | 15 | 0 | 1,085.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 27 | 0 | 1,090.00 | 247.50 | 0.00 | - | 1 | 0 |
| 1.15 | 0.00 | - | 33 | 0 | 1,095.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 1,991 | 0 | 1,100.00 | 221.10 | 0.00 | - | 1 | 0 |
| 1.17 | 0.00 | - | 48 | 0 | 1,105.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 182 | 0 | 1,110.00 | 194.20 | 0.00 | - | 2 | 0 |
| 1.14 | 0.00 | - | 10 | 0 | 1,115.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 23 | 0 | 1,120.00 | 285.60 | 0.00 | - | 3 | 0 |
| 0.80 | 0.00 | - | 34 | 0 | 1,125.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 39 | 0 | 1,130.00 | 217.10 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 35 | 0 | 1,135.00 | 293.00 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 179 | 0 | 1,140.00 | 319.48 | 0.00 | - | 5 | 0 |
| 1.00 | 0.00 | - | 14 | 0 | 1,145.00 | 321.03 | 0.00 | - | 5 | 0 |
| 0.60 | 0.00 | - | 225 | 0 | 1,150.00 | 308.60 | 0.00 | - | 4 | 0 |
| 0.55 | 0.00 | - | 3 | 0 | 1,155.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 123 | 0 | 1,160.00 | 293.50 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 171 | 0 | 1,165.00 | 310.00 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 49 | 0 | 1,170.00 | 184.30 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 50 | 0 | 1,180.00 | 265.70 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 46 | 0 | 1,190.00 | 275.10 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 774 | 0 | 1,200.00 | 359.70 | 0.00 | - | 3 | 0 |
| 0.33 | 0.00 | - | 10 | 0 | 1,210.00 | 373.70 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 20 | 0 | 1,220.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 18 | 0 | 1,230.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 4 | 0 | 1,240.00 | 273.20 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 46 | 0 | 1,250.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 157 | 0 | 1,260.00 | 289.98 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 206 | 0 | 1,270.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 78 | 0 | 1,280.00 | 445.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 28 | 0 | 1,290.00 | 425.00 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 171 | 0 | 1,300.00 | 399.77 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 43 | 0 | 1,320.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 64 | 0 | 1,340.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 38 | 0 | 1,360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 0 | 1,380.00 | 405.52 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 453 | 0 | 1,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 1,420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 14 | 0 | 1,440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 1,460.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 0 | 1,480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 54 | 0 | 1,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 75 | 0 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.