U.S. markets open in 6 hours 41 minutes
F S&P 500
5,539.75 +18.25 (+0.33%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
20,009.75 +82.50 (+0.41%) E-mini Russell 2000 Index Futur
2,075.60 +10.60 (+0.51%) Petróleo
82.10 +0.56 (+0.69%) Oro
2,337.50 -2.10 (-0.09%)
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
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 533.10 | 0.00 | - | 2 | 0 | 350.00 | 0.15 | 0.00 | - | 137 | 0 |
| - | - | - | - | - | 360.00 | 0.12 | 0.00 | - | 1 | 0 |
| 379.42 | 0.00 | - | 1 | 0 | 370.00 | 0.12 | 0.00 | - | 5 | 0 |
| 396.80 | 0.00 | - | 1 | 1 | 380.00 | 0.10 | 0.00 | - | 10 | 0 |
| 466.59 | 0.00 | - | 1 | 0 | 390.00 | 0.13 | 0.00 | - | 3 | 0 |
| 419.65 | 0.00 | - | 1 | 0 | 400.00 | 0.09 | 0.00 | - | 2 | 0 |
| 425.40 | 0.00 | - | - | 0 | 410.00 | 0.20 | 0.00 | - | 12 | 0 |
| 500.70 | 0.00 | - | 4 | 0 | 420.00 | 0.30 | 0.00 | - | 4 | 0 |
| 415.50 | 0.00 | - | 4 | 0 | 430.00 | 1.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 0.30 | 0.00 | - | 1 | 0 |
| 471.95 | 0.00 | - | 9 | 0 | 450.00 | 0.25 | 0.00 | - | 2 | 0 |
| 390.95 | 0.00 | - | 1 | 0 | 460.00 | 0.30 | 0.00 | - | 1 | 0 |
| 373.30 | 0.00 | - | 2 | 0 | 470.00 | 0.20 | 0.00 | - | 2 | 0 |
| 393.70 | 0.00 | - | 3 | 0 | 480.00 | 0.27 | 0.00 | - | 1 | 0 |
| 356.80 | 0.00 | - | 4 | 0 | 490.00 | 0.42 | 0.00 | - | 4 | 0 |
| 325.00 | 0.00 | - | 1 | 0 | 500.00 | 0.39 | 0.00 | - | 2 | 0 |
| 341.40 | 0.00 | - | - | 0 | 510.00 | 0.59 | 0.00 | - | 1 | 0 |
| 326.15 | 0.00 | - | 1 | 0 | 520.00 | 0.40 | 0.00 | - | 1 | 0 |
| 344.30 | 0.00 | - | - | 0 | 530.00 | 0.57 | 0.00 | - | 8 | 0 |
| 301.80 | 0.00 | - | 6 | 0 | 540.00 | 0.65 | 0.00 | - | 6 | 0 |
| 276.20 | 0.00 | - | 3 | 0 | 550.00 | 0.70 | 0.00 | - | 25 | 0 |
| 282.10 | 0.00 | - | 2 | 0 | 560.00 | 0.85 | 0.00 | - | 51 | 0 |
| 304.10 | 0.00 | - | - | 0 | 570.00 | 0.99 | 0.00 | - | 7 | 0 |
| 265.90 | 0.00 | - | 1 | 0 | 580.00 | 1.50 | 0.00 | - | 24 | 0 |
| 211.42 | 0.00 | - | - | 0 | 590.00 | 1.40 | 0.00 | - | 53 | 0 |
| 234.10 | 0.00 | - | 1 | 0 | 600.00 | 2.10 | 0.00 | - | 77 | 0 |
| 225.80 | 0.00 | - | 6 | 0 | 610.00 | 2.21 | 0.00 | - | 13 | 0 |
| 221.20 | 0.00 | - | 4 | 0 | 620.00 | 2.64 | 0.00 | - | 13 | 0 |
| 290.30 | 0.00 | - | 1 | 0 | 630.00 | 2.80 | 0.00 | - | 44 | 0 |
| 191.45 | 0.00 | - | 1 | 0 | 640.00 | 3.85 | 0.00 | - | 58 | 0 |
| 182.25 | 0.00 | - | 1 | 0 | 650.00 | 4.80 | 0.00 | - | 153 | 0 |
| 189.50 | 0.00 | - | 1 | 0 | 660.00 | 4.80 | 0.00 | - | 134 | 0 |
| 169.90 | 0.00 | - | 12 | 0 | 670.00 | 7.00 | 0.00 | - | 76 | 0 |
| 185.42 | 0.00 | - | 1 | 0 | 680.00 | 8.00 | 0.00 | - | 155 | 0 |
| 176.42 | 0.00 | - | 1 | 0 | 690.00 | 10.02 | 0.00 | - | 69 | 0 |
| 135.10 | 0.00 | - | 30 | 0 | 700.00 | 12.70 | 0.00 | - | 241 | 0 |
| 164.84 | 0.00 | - | 2 | 0 | 710.00 | 13.10 | 0.00 | - | 58 | 0 |
| 177.83 | 0.00 | - | 1 | 0 | 720.00 | 15.80 | 0.00 | - | 129 | 0 |
| 129.60 | 0.00 | - | 2 | 0 | 730.00 | 18.13 | 0.00 | - | 85 | 0 |
| 105.00 | 0.00 | - | 5 | 0 | 740.00 | 21.40 | 0.00 | - | 60 | 0 |
| 112.00 | 0.00 | - | 11 | 0 | 750.00 | 25.70 | 0.00 | - | 198 | 0 |
| 98.10 | 0.00 | - | 2 | 0 | 760.00 | 27.03 | 0.00 | - | 93 | 0 |
| 97.20 | 0.00 | - | 1 | 0 | 770.00 | 31.05 | 0.00 | - | 160 | 0 |
| 128.00 | 0.00 | - | 6 | 0 | 780.00 | 35.05 | 0.00 | - | 116 | 0 |
| 85.62 | 0.00 | - | 1 | 0 | 790.00 | 40.62 | 0.00 | - | 34 | 0 |
| 68.00 | 0.00 | - | 97 | 0 | 800.00 | 45.69 | 0.00 | - | 270 | 0 |
| 63.50 | 0.00 | - | 8 | 0 | 810.00 | 47.50 | 0.00 | - | 52 | 0 |
| 57.00 | 0.00 | - | 79 | 0 | 820.00 | 55.20 | 0.00 | - | 75 | 0 |
| 55.05 | 0.00 | - | 206 | 0 | 830.00 | 60.50 | 0.00 | - | 78 | 0 |
| 49.95 | 0.00 | - | 438 | 0 | 840.00 | 63.02 | 0.00 | - | 151 | 0 |
| 47.70 | 0.00 | - | 63 | 0 | 845.00 | 70.40 | 0.00 | - | 54 | 0 |
| 45.00 | 0.00 | - | 341 | 0 | 850.00 | 70.10 | 0.00 | - | 342 | 0 |
| 46.75 | 0.00 | - | 43 | 0 | 855.00 | 70.10 | 0.00 | - | 30 | 0 |
| 43.50 | 0.00 | - | 127 | 0 | 860.00 | 78.20 | 0.00 | - | 92 | 0 |
| 42.00 | 0.00 | - | 92 | 0 | 865.00 | 69.00 | 0.00 | - | 28 | 0 |
| 39.50 | 0.00 | - | 111 | 0 | 870.00 | 89.30 | 0.00 | - | 67 | 0 |
| 39.84 | 0.00 | - | 195 | 0 | 875.00 | 76.40 | 0.00 | - | 25 | 0 |
| 37.25 | 0.00 | - | 233 | 0 | 880.00 | 89.70 | 0.00 | - | 67 | 0 |
| 45.40 | 0.00 | - | 185 | 0 | 885.00 | 76.00 | 0.00 | - | 16 | 0 |
| 33.00 | 0.00 | - | 275 | 0 | 890.00 | 94.74 | 0.00 | - | 33 | 0 |
| 41.02 | 0.00 | - | 37 | 0 | 895.00 | 82.30 | 0.00 | - | 19 | 0 |
| 31.25 | 0.00 | - | 1,312 | 0 | 900.00 | 92.70 | 0.00 | - | 91 | 0 |
| 30.00 | 0.00 | - | 31 | 0 | 905.00 | 87.20 | 0.00 | - | 2 | 0 |
| 36.90 | 0.00 | - | 24 | 0 | 910.00 | 88.20 | 0.00 | - | 3 | 0 |
| 34.30 | 0.00 | - | 19 | 0 | 915.00 | 77.50 | 0.00 | - | 2 | 0 |
| 27.63 | 0.00 | - | 226 | 0 | 920.00 | 109.40 | 0.00 | - | 16 | 0 |
| 27.50 | 0.00 | - | 35 | 0 | 925.00 | 98.75 | 0.00 | - | 1 | 0 |
| 25.00 | 0.00 | - | 66 | 0 | 930.00 | 109.90 | 0.00 | - | 5 | 0 |
| 26.05 | 0.00 | - | 18 | 0 | 935.00 | - | - | - | - | - |
| 23.39 | 0.00 | - | 68 | 0 | 940.00 | 117.60 | 0.00 | - | 8 | 0 |
| 22.00 | 0.00 | - | 310 | 0 | 950.00 | 119.00 | 0.00 | - | 4 | 0 |
| 20.58 | 0.00 | - | 34 | 0 | 960.00 | 136.90 | 0.00 | - | 4 | 0 |
| 19.17 | 0.00 | - | 102 | 0 | 970.00 | 137.50 | 0.00 | - | 2 | 0 |
| 18.13 | 0.00 | - | 43 | 0 | 980.00 | 123.05 | 0.00 | - | 1 | 0 |
| 17.12 | 0.00 | - | 32 | 0 | 990.00 | 130.81 | 0.00 | - | 1 | 0 |
| 15.40 | 0.00 | - | 1,029 | 0 | 1,000.00 | 141.40 | 0.00 | - | 7 | 0 |
| 14.50 | 0.00 | - | 48 | 0 | 1,010.00 | 144.03 | 0.00 | - | 2 | 0 |
| 16.60 | 0.00 | - | 27 | 0 | 1,020.00 | 157.21 | 0.00 | - | 7 | 0 |
| 13.20 | 0.00 | - | 32 | 0 | 1,030.00 | 163.44 | 0.00 | - | 1 | 0 |
| 12.40 | 0.00 | - | 27 | 0 | 1,040.00 | 210.50 | 0.00 | - | 2 | 0 |
| 11.70 | 0.00 | - | 222 | 0 | 1,050.00 | 172.90 | 0.00 | - | 9 | 0 |
| 12.90 | 0.00 | - | 46 | 0 | 1,060.00 | 182.30 | 0.00 | - | 8 | 0 |
| 10.77 | 0.00 | - | 19 | 0 | 1,070.00 | 191.30 | 0.00 | - | 8 | 0 |
| 10.95 | 0.00 | - | 8 | 0 | 1,080.00 | 240.80 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 4 | 0 | 1,090.00 | 275.50 | 0.00 | - | 2 | 0 |
| 8.95 | 0.00 | - | 609 | 0 | 1,100.00 | 222.85 | 0.00 | - | 6 | 0 |
| 9.97 | 0.00 | - | 13 | 0 | 1,110.00 | 214.90 | 0.00 | - | - | 0 |
| 8.90 | 0.00 | - | 19 | 0 | 1,120.00 | 226.90 | 0.00 | - | 2 | 0 |
| 8.27 | 0.00 | - | 14 | 0 | 1,130.00 | 260.80 | 0.00 | - | - | 0 |
| 7.58 | 0.00 | - | 12 | 0 | 1,140.00 | 243.90 | 0.00 | - | 17 | 0 |
| 7.60 | 0.00 | - | 46 | 0 | 1,150.00 | 319.00 | 0.00 | - | 1 | 0 |
| 8.10 | 0.00 | - | 8 | 0 | 1,160.00 | 260.50 | 0.00 | - | 2 | 0 |
| 7.00 | 0.00 | - | 4 | 0 | 1,170.00 | - | - | - | - | - |
| 7.63 | 0.00 | - | 5 | 0 | 1,180.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 6 | 0 | 1,190.00 | 371.90 | 0.00 | - | - | 0 |
| 6.05 | 0.00 | - | 649 | 0 | 1,200.00 | 357.82 | 0.00 | - | 2 | 0 |
| 9.30 | 0.00 | - | 9 | 0 | 1,210.00 | 337.33 | 0.00 | - | - | 0 |
| 6.08 | 0.00 | - | 6 | 0 | 1,220.00 | 389.40 | 0.00 | - | 2 | 1 |
| 8.30 | 0.00 | - | 8 | 0 | 1,230.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 4 | 0 | 1,240.00 | 331.80 | 0.00 | - | 2 | 0 |
| 5.20 | 0.00 | - | 58 | 0 | 1,250.00 | 407.40 | 0.00 | - | 29 | 0 |
| 4.71 | 0.00 | - | 1 | 0 | 1,260.00 | 417.10 | 0.00 | - | 29 | 0 |
| 7.00 | 0.00 | - | 1 | 0 | 1,270.00 | 396.00 | 0.00 | - | 1 | 0 |
| 4.60 | 0.00 | - | 13 | 0 | 1,280.00 | 336.20 | 0.00 | - | 3 | 0 |
| 4.40 | 0.00 | - | 4 | 0 | 1,290.00 | 438.70 | 0.00 | - | 4 | 0 |
| 4.20 | 0.00 | - | 604 | 0 | 1,300.00 | 445.40 | 0.00 | - | 2 | 0 |
| 4.38 | 0.00 | - | 1 | 0 | 1,310.00 | 456.60 | 0.00 | - | 2 | 0 |
| 4.10 | 0.00 | - | 5 | 0 | 1,320.00 | 578.24 | 0.00 | - | 1 | 5 |
| 5.61 | 0.00 | - | 23 | 0 | 1,330.00 | 442.40 | 0.00 | - | - | 0 |
| 4.10 | 0.00 | - | 2 | 0 | 1,340.00 | 515.00 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 27 | 0 | 1,350.00 | 496.20 | 0.00 | - | 2 | 0 |
| 3.92 | 0.00 | - | 1 | 0 | 1,360.00 | 460.40 | 0.00 | - | 2 | 0 |
| 4.50 | 0.00 | - | 1 | 0 | 1,380.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 179 | 0 | 1,400.00 | 489.10 | 0.00 | - | 2 | 0 |
| 2.35 | 0.00 | - | 4 | 0 | 1,420.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 0 | 1,440.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 1 | 0 | 1,460.00 | 607.50 | 0.00 | - | - | 0 |
| 2.40 | 0.00 | - | 26 | 0 | 1,480.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 305 | 0 | 1,500.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 56 | 0 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.