U.S. markets open in 6 hours 31 minutes
F S&P 500
5,539.25 +17.75 (+0.32%) F Dow Jones
39,554.00 +85.00 (+0.22%) F Nasdaq
20,008.00 +80.75 (+0.41%) E-mini Russell 2000 Index Futur
2,076.30 +11.30 (+0.55%) Petróleo
82.14 +0.60 (+0.74%) Oro
2,335.90 -3.70 (-0.16%)
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
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 382.40 | 0.00 | - | - | 0 | 460.00 | 0.55 | 0.00 | - | 10 | 0 |
| 357.95 | 0.00 | - | - | 0 | 470.00 | 0.45 | 0.00 | - | 10 | 0 |
| 346.80 | 0.00 | - | - | 0 | 480.00 | 0.60 | 0.00 | - | 1 | 0 |
| 343.70 | 0.00 | - | - | 0 | 490.00 | 1.50 | 0.00 | - | 3 | 0 |
| 327.10 | 0.00 | - | 2 | 0 | 500.00 | 0.75 | 0.00 | - | 5 | 0 |
| 335.10 | 0.00 | - | 3 | 0 | 510.00 | 0.75 | 0.00 | - | 2 | 0 |
| 325.80 | 0.00 | - | 5 | 0 | 520.00 | 1.55 | 0.00 | - | 10 | 0 |
| 315.10 | 0.00 | - | 4 | 0 | 530.00 | 1.22 | 0.00 | - | 11 | 0 |
| 305.80 | 0.00 | - | 2 | 0 | 540.00 | 2.57 | 0.00 | - | 1 | 0 |
| 295.80 | 0.00 | - | 2 | 0 | 550.00 | 1.67 | 0.00 | - | 1 | 0 |
| 285.50 | 0.00 | - | - | 0 | 560.00 | 1.87 | 0.00 | - | 6 | 0 |
| 267.90 | 0.00 | - | - | 0 | 570.00 | 2.15 | 0.00 | - | 13 | 0 |
| 260.90 | 0.00 | - | - | 0 | 580.00 | 1.85 | 0.00 | - | 1 | 0 |
| 257.20 | 0.00 | - | 2 | 0 | 590.00 | 3.64 | 0.00 | - | 19 | 0 |
| 251.60 | 0.00 | - | 2 | 0 | 600.00 | 4.24 | 0.00 | - | 64 | 0 |
| 255.50 | 0.00 | - | 1 | 0 | 610.00 | 4.00 | 0.00 | - | 20 | 0 |
| 229.40 | 0.00 | - | - | 0 | 620.00 | 4.44 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 630.00 | 5.60 | 0.00 | - | 10 | 0 |
| 212.40 | 0.00 | - | 2 | 0 | 640.00 | 6.00 | 0.00 | - | 29 | 0 |
| 204.53 | 0.00 | - | 28 | 0 | 650.00 | 9.20 | 0.00 | - | 66 | 0 |
| 195.71 | 0.00 | - | 1 | 0 | 660.00 | 10.65 | 0.00 | - | 47 | 0 |
| 195.00 | 0.00 | - | 4 | 0 | 670.00 | 12.74 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 680.00 | 12.90 | 0.00 | - | 58 | 0 |
| 200.00 | 0.00 | - | 6 | 0 | 690.00 | 13.75 | 0.00 | - | 56 | 0 |
| 150.50 | 0.00 | - | 2 | 0 | 700.00 | 17.90 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 710.00 | 19.52 | 0.00 | - | 21 | 0 |
| 156.35 | 0.00 | - | - | 0 | 715.00 | 21.45 | 0.00 | - | 50 | 0 |
| 152.65 | 0.00 | - | - | 0 | 720.00 | 22.80 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 725.00 | 14.50 | 0.00 | - | 1 | 0 |
| 172.00 | 0.00 | - | 1 | 0 | 730.00 | 21.70 | 0.00 | - | 10 | 0 |
| 209.62 | 0.00 | - | 1 | 0 | 735.00 | 23.50 | 0.00 | - | 3 | 0 |
| 157.98 | 0.00 | - | 1 | 0 | 740.00 | 29.60 | 0.00 | - | 70 | 0 |
| 150.40 | 0.00 | - | 1 | 0 | 745.00 | 30.15 | 0.00 | - | 11 | 0 |
| 115.00 | 0.00 | - | 16 | 0 | 750.00 | 32.70 | 0.00 | - | 146 | 0 |
| 123.15 | 0.00 | - | 1 | 0 | 755.00 | 35.70 | 0.00 | - | 14 | 0 |
| 126.90 | 0.00 | - | 2 | 0 | 760.00 | 37.60 | 0.00 | - | 21 | 0 |
| 147.50 | 0.00 | - | 5 | 0 | 765.00 | 33.85 | 0.00 | - | 10 | 0 |
| 121.30 | 0.00 | - | 2 | 0 | 770.00 | 35.90 | 0.00 | - | 15 | 0 |
| 114.60 | 0.00 | - | 2 | 0 | 775.00 | 42.30 | 0.00 | - | 12 | 0 |
| 119.00 | 0.00 | - | 10 | 0 | 780.00 | 44.40 | 0.00 | - | 35 | 0 |
| 172.20 | 0.00 | - | 1 | 0 | 785.00 | 40.40 | 0.00 | - | 81 | 0 |
| 107.40 | 0.00 | - | 2 | 0 | 790.00 | 42.05 | 0.00 | - | 63 | 0 |
| 85.94 | 0.00 | - | 1 | 0 | 795.00 | 50.00 | 0.00 | - | 9 | 0 |
| 80.00 | 0.00 | - | 12 | 0 | 800.00 | 56.00 | 0.00 | - | 62 | 0 |
| 77.00 | 0.00 | - | 2 | 0 | 805.00 | 51.20 | 0.00 | - | 7 | 0 |
| 78.50 | 0.00 | - | 6 | 0 | 810.00 | 59.00 | 0.00 | - | 27 | 0 |
| 85.40 | 0.00 | - | 30 | 0 | 815.00 | 43.38 | 0.00 | - | 3 | 0 |
| 70.00 | 0.00 | - | 118 | 0 | 820.00 | 67.80 | 0.00 | - | 10 | 0 |
| 70.36 | 0.00 | - | 9 | 0 | 825.00 | 68.90 | 0.00 | - | 9 | 0 |
| 67.09 | 0.00 | - | 49 | 0 | 830.00 | 66.76 | 0.00 | - | 3 | 0 |
| 68.71 | 0.00 | - | 33 | 0 | 835.00 | 62.50 | 0.00 | - | 43 | 0 |
| 64.10 | 0.00 | - | 63 | 0 | 840.00 | 71.73 | 0.00 | - | 39 | 0 |
| 60.80 | 0.00 | - | 23 | 0 | 845.00 | 72.45 | 0.00 | - | 31 | 0 |
| 60.20 | 0.00 | - | 70 | 0 | 850.00 | 82.10 | 0.00 | - | 37 | 0 |
| 60.90 | 0.00 | - | 21 | 0 | 855.00 | 73.00 | 0.00 | - | 9 | 0 |
| 56.00 | 0.00 | - | 39 | 0 | 860.00 | 76.00 | 0.00 | - | 5 | 0 |
| 64.80 | 0.00 | - | 16 | 0 | 865.00 | 81.14 | 0.00 | - | 5 | 0 |
| 52.00 | 0.00 | - | 69 | 0 | 870.00 | 84.73 | 0.00 | - | 7 | 0 |
| 51.29 | 0.00 | - | 16 | 0 | 875.00 | 81.00 | 0.00 | - | 3 | 0 |
| 49.00 | 0.00 | - | 22 | 0 | 880.00 | 101.40 | 0.00 | - | 11 | 0 |
| 48.40 | 0.00 | - | 32 | 0 | 885.00 | 100.00 | 0.00 | - | 3 | 0 |
| 46.64 | 0.00 | - | 33 | 0 | 890.00 | 77.33 | 0.00 | - | 3 | 0 |
| 42.00 | 0.00 | - | 43 | 0 | 895.00 | 82.98 | 0.00 | - | 1 | 0 |
| 42.30 | 0.00 | - | 57 | 0 | 900.00 | 104.00 | 0.00 | - | 5 | 0 |
| 43.00 | 0.00 | - | 3 | 0 | 905.00 | 88.63 | 0.00 | - | 5 | 0 |
| 46.70 | 0.00 | - | 15 | 0 | 910.00 | 119.00 | 0.00 | - | 2 | 0 |
| 56.30 | 0.00 | - | 2 | 0 | 915.00 | 107.95 | 0.00 | - | 100 | 0 |
| 37.00 | 0.00 | - | 12 | 0 | 920.00 | 116.23 | 0.00 | - | 1 | 0 |
| 43.00 | 0.00 | - | 28 | 0 | 925.00 | 121.50 | 0.00 | - | 1 | 0 |
| 41.00 | 0.00 | - | 17 | 0 | 930.00 | 122.20 | 0.00 | - | 1 | 0 |
| 58.60 | 0.00 | - | 5 | 0 | 935.00 | 130.00 | 0.00 | - | 1 | 0 |
| 37.70 | 0.00 | - | 3 | 0 | 940.00 | 81.00 | 0.00 | - | 2 | 0 |
| 59.10 | 0.00 | - | 1 | 0 | 945.00 | 124.77 | 0.00 | - | 1 | 0 |
| 30.43 | 0.00 | - | 32 | 0 | 950.00 | 129.00 | 0.00 | - | 6 | 0 |
| 33.80 | 0.00 | - | 4 | 0 | 955.00 | 142.68 | 0.00 | - | 1 | 0 |
| 33.19 | 0.00 | - | 10 | 0 | 960.00 | 90.68 | 0.00 | - | - | 0 |
| 28.35 | 0.00 | - | 1 | 0 | 965.00 | - | - | - | - | - |
| 30.11 | 0.00 | - | 5 | 0 | 970.00 | 155.00 | 0.00 | - | 1 | 0 |
| 27.00 | 0.00 | - | 2 | 0 | 975.00 | 137.30 | 0.00 | - | 1 | 0 |
| 26.80 | 0.00 | - | 3 | 0 | 980.00 | 133.92 | 0.00 | - | 1 | 0 |
| 44.89 | 0.00 | - | 1 | 0 | 985.00 | 112.90 | 0.00 | - | - | 0 |
| 42.74 | 0.00 | - | 8 | 0 | 990.00 | 157.73 | 0.00 | - | 2 | 0 |
| 42.30 | 0.00 | - | 1 | 0 | 995.00 | 127.00 | 0.00 | - | - | 0 |
| 21.90 | 0.00 | - | 153 | 0 | 1,000.00 | 155.00 | 0.00 | - | 1 | 0 |
| 25.00 | 0.00 | - | 4 | 0 | 1,010.00 | 124.50 | 0.00 | - | - | 0 |
| 23.00 | 0.00 | - | 4 | 0 | 1,020.00 | 124.80 | 0.00 | - | 10 | 0 |
| 21.50 | 0.00 | - | 5 | 0 | 1,030.00 | 215.40 | 0.00 | - | 1 | 0 |
| 17.62 | 0.00 | - | 6 | 0 | 1,040.00 | 169.00 | 0.00 | - | - | 0 |
| 20.35 | 0.00 | - | 32 | 0 | 1,050.00 | 132.75 | 0.00 | - | - | 0 |
| 18.20 | 0.00 | - | 5 | 0 | 1,060.00 | 185.90 | 0.00 | - | - | 0 |
| 19.33 | 0.00 | - | 2 | 0 | 1,070.00 | 222.90 | 0.00 | - | 4 | 0 |
| 19.00 | 0.00 | - | 4 | 0 | 1,080.00 | 244.30 | 0.00 | - | - | 0 |
| 13.60 | 0.00 | - | 5 | 0 | 1,090.00 | 206.70 | 0.00 | - | - | 0 |
| 13.00 | 0.00 | - | 162 | 0 | 1,100.00 | 255.00 | 0.00 | - | - | 0 |
| 14.62 | 0.00 | - | 6 | 0 | 1,110.00 | 241.90 | 0.00 | - | - | 0 |
| 12.55 | 0.00 | - | 41 | 0 | 1,120.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 44 | 0 | 1,130.00 | 239.00 | 0.00 | - | - | 0 |
| 10.77 | 0.00 | - | 12 | 0 | 1,140.00 | 247.50 | 0.00 | - | - | 0 |
| 10.00 | 0.00 | - | 4 | 0 | 1,160.00 | 348.50 | 0.00 | - | 2 | 0 |
| 8.70 | 0.00 | - | 1 | 0 | 1,180.00 | 282.30 | 0.00 | - | - | 0 |
| 8.70 | 0.00 | - | 53 | 0 | 1,200.00 | 350.00 | 0.00 | - | - | 0 |
| 8.70 | 0.00 | - | 39 | 0 | 1,220.00 | 316.80 | 0.00 | - | - | 0 |
| 7.03 | 0.00 | - | 5 | 0 | 1,240.00 | 403.00 | 0.00 | - | 2 | 0 |
| 7.95 | 0.00 | - | 101 | 0 | 1,260.00 | 444.20 | 0.00 | - | 2 | 0 |
| 7.00 | 0.00 | - | 103 | 0 | 1,280.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 9 | 0 | 1,300.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 4 | 0 | 1,320.00 | 410.90 | 0.00 | - | - | 0 |
| 8.10 | 0.00 | - | 1 | 0 | 1,340.00 | 428.90 | 0.00 | - | - | 0 |
| 4.56 | 0.00 | - | 6 | 0 | 1,360.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 0 | 1,380.00 | 468.10 | 0.00 | - | - | 0 |
| 4.50 | 0.00 | - | 8 | 0 | 1,400.00 | - | - | - | - | - |
| 4.11 | 0.00 | - | 10 | 0 | 1,440.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 14 | 0 | 1,460.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 0 | 1,480.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 5 | 0 | 1,500.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 0 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.