U.S. markets open in 6 hours 56 minutes
F S&P 500
5,540.25 +18.75 (+0.34%) F Dow Jones
39,553.00 +84.00 (+0.21%) F Nasdaq
20,014.25 +87.00 (+0.44%) E-mini Russell 2000 Index Futur
2,076.20 +11.20 (+0.54%) Petróleo
82.07 +0.53 (+0.65%) Oro
2,335.40 -4.20 (-0.18%)
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
12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 455.60 | 0.00 | - | 4 | 0 | 460.00 | 0.10 | 0.00 | - | 123 | 0 |
| 362.10 | 0.00 | - | - | 0 | 470.00 | 0.23 | 0.00 | - | 21 | 0 |
| 366.10 | 0.00 | - | 2 | 0 | 480.00 | 0.15 | 0.00 | - | - | 0 |
| 341.90 | 0.00 | - | 14 | 0 | 490.00 | 0.33 | 0.00 | - | 1 | 0 |
| 339.62 | 0.00 | - | - | 0 | 500.00 | 0.25 | 0.00 | - | 1 | 0 |
| 320.70 | 0.00 | - | - | 0 | 510.00 | 0.50 | 0.00 | - | - | 0 |
| 308.50 | 0.00 | - | - | 0 | 520.00 | 0.60 | 0.00 | - | 2 | 0 |
| 296.40 | 0.00 | - | - | 0 | 530.00 | 0.21 | 0.00 | - | 1 | 0 |
| 328.40 | 0.00 | - | - | 0 | 540.00 | 0.33 | 0.00 | - | 79 | 0 |
| 287.90 | 0.00 | - | 2 | 0 | 550.00 | 0.32 | 0.00 | - | 7 | 0 |
| 271.30 | 0.00 | - | - | 0 | 560.00 | 0.32 | 0.00 | - | 2 | 0 |
| 263.80 | 0.00 | - | - | 0 | 570.00 | 0.30 | 0.00 | - | 2 | 0 |
| 261.85 | 0.00 | - | - | 0 | 580.00 | 0.30 | 0.00 | - | 2 | 0 |
| 280.30 | 0.00 | - | - | 0 | 590.00 | 0.27 | 0.00 | - | 1 | 0 |
| 242.80 | 0.00 | - | 4 | 0 | 600.00 | 0.65 | 0.00 | - | 105 | 0 |
| 212.00 | 0.00 | - | - | 0 | 610.00 | 0.60 | 0.00 | - | 8 | 0 |
| 222.60 | 0.00 | - | 2 | 0 | 620.00 | 0.80 | 0.00 | - | 18 | 0 |
| 221.10 | 0.00 | - | - | 0 | 630.00 | 0.85 | 0.00 | - | 13 | 0 |
| 230.40 | 0.00 | - | 3 | 0 | 640.00 | 1.10 | 0.00 | - | 35 | 0 |
| 192.20 | 0.00 | - | 2 | 0 | 650.00 | 1.75 | 0.00 | - | 170 | 0 |
| - | - | - | - | - | 660.00 | 1.76 | 0.00 | - | 8 | 0 |
| 173.20 | 0.00 | - | - | 0 | 670.00 | 2.46 | 0.00 | - | 63 | 0 |
| 171.90 | 0.00 | - | 2 | 0 | 680.00 | 3.20 | 0.00 | - | 116 | 0 |
| 196.30 | 0.00 | - | 1 | 0 | 690.00 | 3.74 | 0.00 | - | 103 | 0 |
| 150.00 | 0.00 | - | 8 | 0 | 700.00 | 5.00 | 0.00 | - | 245 | 0 |
| 143.40 | 0.00 | - | 2 | 0 | 710.00 | 6.00 | 0.00 | - | 106 | 0 |
| 125.30 | 0.00 | - | 4 | 0 | 715.00 | 6.10 | 0.00 | - | 19 | 0 |
| 108.50 | 0.00 | - | 2 | 0 | 720.00 | 7.30 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 725.00 | 8.30 | 0.00 | - | 73 | 0 |
| 126.90 | 0.00 | - | 8 | 0 | 730.00 | 8.51 | 0.00 | - | 35 | 0 |
| 125.00 | 0.00 | - | - | 0 | 735.00 | 7.00 | 0.00 | - | 27 | 0 |
| 109.40 | 0.00 | - | 1 | 0 | 740.00 | 10.77 | 0.00 | - | 36 | 0 |
| 115.00 | 0.00 | - | 2 | 0 | 745.00 | 11.50 | 0.00 | - | 67 | 0 |
| 109.03 | 0.00 | - | 2 | 0 | 750.00 | 13.75 | 0.00 | - | 1,187 | 0 |
| 105.00 | 0.00 | - | 2 | 0 | 755.00 | 12.50 | 0.00 | - | 64 | 0 |
| 88.45 | 0.00 | - | 1 | 0 | 760.00 | 14.48 | 0.00 | - | 80 | 0 |
| 84.55 | 0.00 | - | 1 | 0 | 765.00 | 18.00 | 0.00 | - | 550 | 0 |
| 90.85 | 0.00 | - | 1 | 0 | 770.00 | 19.70 | 0.00 | - | 582 | 0 |
| 87.05 | 0.00 | - | 1 | 0 | 775.00 | 21.70 | 0.00 | - | 44 | 0 |
| 65.40 | 0.00 | - | 11 | 0 | 780.00 | 23.50 | 0.00 | - | 62 | 0 |
| 85.10 | 0.00 | - | 3 | 0 | 785.00 | 25.00 | 0.00 | - | 48 | 0 |
| 69.80 | 0.00 | - | 2 | 0 | 790.00 | 25.50 | 0.00 | - | 86 | 0 |
| 93.66 | 0.00 | - | 1 | 0 | 795.00 | 29.75 | 0.00 | - | 53 | 0 |
| 57.29 | 0.00 | - | 39 | 0 | 800.00 | 32.70 | 0.00 | - | 184 | 0 |
| 54.54 | 0.00 | - | 1 | 0 | 805.00 | 31.80 | 0.00 | - | 9 | 0 |
| 51.00 | 0.00 | - | 7 | 0 | 807.50 | 28.50 | 0.00 | - | 5 | 0 |
| 51.20 | 0.00 | - | 23 | 0 | 810.00 | 36.65 | 0.00 | - | 87 | 0 |
| 68.60 | 0.00 | - | 1 | 0 | 812.50 | 38.20 | 0.00 | - | 36 | 0 |
| 47.00 | 0.00 | - | 13 | 0 | 815.00 | 37.10 | 0.00 | - | 39 | 0 |
| 44.80 | 0.00 | - | 3 | 0 | 817.50 | 41.58 | 0.00 | - | 19 | 0 |
| 43.00 | 0.00 | - | 28 | 0 | 820.00 | 39.65 | 0.00 | - | 120 | 0 |
| 43.00 | 0.00 | - | 11 | 0 | 822.50 | 44.33 | 0.00 | - | 15 | 0 |
| 42.67 | 0.00 | - | 31 | 0 | 825.00 | 42.90 | 0.00 | - | 34 | 0 |
| 42.00 | 0.00 | - | 3 | 0 | 827.50 | 44.47 | 0.00 | - | 28 | 0 |
| 44.00 | 0.00 | - | 89 | 0 | 830.00 | 45.53 | 0.00 | - | 80 | 0 |
| 51.00 | 0.00 | - | 17 | 0 | 832.50 | 37.00 | 0.00 | - | 53 | 0 |
| 36.00 | 0.00 | - | 88 | 0 | 835.00 | 49.25 | 0.00 | - | 101 | 0 |
| 34.54 | 0.00 | - | 255 | 0 | 840.00 | 51.60 | 0.00 | - | 145 | 0 |
| 33.50 | 0.00 | - | 72 | 0 | 845.00 | 46.80 | 0.00 | - | 59 | 0 |
| 31.08 | 0.00 | - | 505 | 0 | 850.00 | 56.75 | 0.00 | - | 262 | 0 |
| 35.00 | 0.00 | - | 148 | 0 | 855.00 | 60.40 | 0.00 | - | 60 | 0 |
| 28.15 | 0.00 | - | 262 | 0 | 860.00 | 50.67 | 0.00 | - | 60 | 0 |
| 27.25 | 0.00 | - | 154 | 0 | 865.00 | 69.60 | 0.00 | - | 40 | 0 |
| 24.90 | 0.00 | - | 90 | 0 | 870.00 | 70.80 | 0.00 | - | 55 | 0 |
| 25.80 | 0.00 | - | 98 | 0 | 875.00 | 62.71 | 0.00 | - | 53 | 0 |
| 23.06 | 0.00 | - | 161 | 0 | 880.00 | 77.40 | 0.00 | - | 117 | 0 |
| 23.20 | 0.00 | - | 113 | 0 | 885.00 | 76.08 | 0.00 | - | 40 | 0 |
| 20.50 | 0.00 | - | 132 | 0 | 890.00 | 70.20 | 0.00 | - | 34 | 0 |
| 21.98 | 0.00 | - | 73 | 0 | 895.00 | 67.50 | 0.00 | - | 13 | 0 |
| 18.30 | 0.00 | - | 1,024 | 0 | 900.00 | 90.00 | 0.00 | - | 33 | 0 |
| 18.75 | 0.00 | - | 57 | 0 | 905.00 | 57.30 | 0.00 | - | 1 | 0 |
| 17.80 | 0.00 | - | 91 | 0 | 910.00 | 87.80 | 0.00 | - | 3 | 0 |
| 17.83 | 0.00 | - | 89 | 0 | 915.00 | 111.75 | 0.00 | - | 14 | 0 |
| 15.99 | 0.00 | - | 94 | 0 | 920.00 | 94.70 | 0.00 | - | 2 | 0 |
| 14.40 | 0.00 | - | 51 | 0 | 925.00 | 96.50 | 0.00 | - | 2 | 0 |
| 14.00 | 0.00 | - | 39 | 0 | 930.00 | 122.10 | 0.00 | - | 7 | 0 |
| 17.40 | 0.00 | - | 16 | 0 | 935.00 | 121.55 | 0.00 | - | 2 | 0 |
| 17.40 | 0.00 | - | 45 | 0 | 940.00 | 113.25 | 0.00 | - | 2 | 0 |
| 12.78 | 0.00 | - | 31 | 0 | 945.00 | 84.65 | 0.00 | - | 1 | 0 |
| 11.90 | 0.00 | - | 348 | 0 | 950.00 | 137.11 | 0.00 | - | 4 | 0 |
| 13.45 | 0.00 | - | 38 | 0 | 955.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 40 | 0 | 960.00 | 117.80 | 0.00 | - | 2 | 0 |
| 12.80 | 0.00 | - | 28 | 0 | 965.00 | 135.60 | 0.00 | - | 9 | 0 |
| 11.00 | 0.00 | - | 36 | 0 | 970.00 | 103.52 | 0.00 | - | 1 | 0 |
| 9.50 | 0.00 | - | 52 | 0 | 975.00 | 107.67 | 0.00 | - | 1 | 0 |
| 9.20 | 0.00 | - | 146 | 0 | 980.00 | 108.20 | 0.00 | - | 10 | 0 |
| 9.50 | 0.00 | - | 22 | 0 | 985.00 | 142.74 | 0.00 | - | 1 | 0 |
| 11.10 | 0.00 | - | 18 | 0 | 990.00 | 152.40 | 0.00 | - | 4 | 0 |
| 9.00 | 0.00 | - | 82 | 0 | 995.00 | 155.30 | 0.00 | - | 2 | 0 |
| 7.90 | 0.00 | - | 969 | 0 | 1,000.00 | 149.18 | 0.00 | - | 1 | 0 |
| 7.70 | 0.00 | - | 191 | 0 | 1,010.00 | 167.52 | 0.00 | - | 3 | 0 |
| 7.00 | 0.00 | - | 45 | 0 | 1,020.00 | 185.81 | 0.00 | - | 2 | 0 |
| 8.10 | 0.00 | - | 16 | 0 | 1,030.00 | 194.10 | 0.00 | - | 1 | 0 |
| 6.97 | 0.00 | - | 3 | 0 | 1,040.00 | 115.50 | 0.00 | - | - | 0 |
| 5.70 | 0.00 | - | 155 | 0 | 1,050.00 | 218.30 | 0.00 | - | 8 | 0 |
| 5.40 | 0.00 | - | 11 | 0 | 1,060.00 | 194.60 | 0.00 | - | 1 | 0 |
| 4.90 | 0.00 | - | 31 | 0 | 1,070.00 | 120.70 | 0.00 | - | - | 0 |
| 5.90 | 0.00 | - | 102 | 0 | 1,080.00 | 227.30 | 0.00 | - | - | 0 |
| 5.60 | 0.00 | - | 8 | 0 | 1,090.00 | 265.00 | 0.00 | - | 3 | 0 |
| 4.50 | 0.00 | - | 167 | 0 | 1,100.00 | 259.20 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 51 | 0 | 1,110.00 | 196.80 | 0.00 | - | - | 0 |
| 4.60 | 0.00 | - | 53 | 0 | 1,120.00 | 215.50 | 0.00 | - | - | 0 |
| 4.40 | 0.00 | - | 11 | 0 | 1,130.00 | 227.90 | 0.00 | - | - | 0 |
| 3.75 | 0.00 | - | 41 | 0 | 1,140.00 | 233.60 | 0.00 | - | 8 | 0 |
| 3.42 | 0.00 | - | 12 | 0 | 1,160.00 | 301.30 | 0.00 | - | 2 | 0 |
| 2.45 | 0.00 | - | 3 | 0 | 1,180.00 | 276.90 | 0.00 | - | 2 | 0 |
| 2.40 | 0.00 | - | 399 | 0 | 1,200.00 | 323.00 | 0.00 | - | 5 | 0 |
| 2.80 | 0.00 | - | 14 | 0 | 1,210.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 11 | 0 | 1,220.00 | 310.30 | 0.00 | - | - | 0 |
| 2.60 | 0.00 | - | 19 | 0 | 1,230.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 2 | 0 | 1,240.00 | 325.70 | 0.00 | - | - | 0 |
| 2.02 | 0.00 | - | 49 | 0 | 1,250.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 5 | 0 | 1,260.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | 5 | 0 | 1,270.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 3 | 0 | 1,280.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 2 | 0 | 1,290.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 110 | 0 | 1,300.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 13 | 0 | 1,320.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 15 | 0 | 1,340.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 3 | 0 | 1,360.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 40 | 0 | 1,380.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 24 | 0 | 1,400.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 12 | 0 | 1,420.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 0 | 1,460.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 32 | 0 | 1,480.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 155 | 0 | 1,500.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 25 | 0 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.