U.S. markets open in 5 hours 59 minutes
F S&P 500
5,538.75 +17.25 (+0.31%) F Dow Jones
39,570.00 +101.00 (+0.26%) F Nasdaq
19,993.00 +65.75 (+0.33%) E-mini Russell 2000 Index Futur
2,078.00 +13.00 (+0.63%) Petróleo
82.21 +0.67 (+0.82%) Oro
2,335.30 -4.30 (-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
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 558.27 | 0.00 | - | 1 | 0 | 350.00 | 1.63 | 0.00 | - | 1 | 0 |
| 490.60 | 0.00 | - | 2 | 0 | 360.00 | 2.20 | 0.00 | - | 1 | 0 |
| 480.50 | 0.00 | - | 2 | 0 | 370.00 | 2.00 | 0.00 | - | 1 | 0 |
| 469.50 | 0.00 | - | 4 | 0 | 380.00 | 2.10 | 0.00 | - | 5 | 0 |
| 444.90 | 0.00 | - | 3 | 0 | 390.00 | 2.82 | 0.00 | - | 1 | 0 |
| 452.40 | 0.00 | - | 4 | 0 | 400.00 | 2.75 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 410.00 | 4.90 | 0.00 | - | 1 | 0 |
| 498.03 | 0.00 | - | - | 0 | 420.00 | 2.95 | 0.00 | - | 2 | 0 |
| 423.70 | 0.00 | - | 3 | 0 | 430.00 | 5.80 | 0.00 | - | 1 | 0 |
| 408.40 | 0.00 | - | 2 | 0 | 440.00 | 4.00 | 0.00 | - | 1 | 0 |
| 389.40 | 0.00 | - | 5 | 0 | 450.00 | 5.00 | 0.00 | - | 2 | 0 |
| 388.40 | 0.00 | - | 2 | 0 | 460.00 | 5.57 | 0.00 | - | 2 | 0 |
| 380.10 | 0.00 | - | 2 | 0 | 470.00 | 7.40 | 0.00 | - | 1 | 0 |
| 369.80 | 0.00 | - | 2 | 0 | 480.00 | 7.30 | 0.00 | - | 4 | 0 |
| 368.40 | 0.00 | - | 6 | 0 | 490.00 | 6.60 | 0.00 | - | 2 | 0 |
| 344.96 | 0.00 | - | 14 | 0 | 500.00 | 7.90 | 0.00 | - | 3 | 0 |
| 333.90 | 0.00 | - | 10 | 0 | 510.00 | 9.74 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 520.00 | 10.20 | 0.00 | - | 8 | 0 |
| 322.50 | 0.00 | - | 20 | 0 | 530.00 | 8.90 | 0.00 | - | 3 | 0 |
| 316.40 | 0.00 | - | 2 | 0 | 540.00 | 14.55 | 0.00 | - | 40 | 0 |
| 314.20 | 0.00 | - | 2 | 0 | 550.00 | 15.70 | 0.00 | - | 7 | 0 |
| 301.60 | 0.00 | - | 2 | 0 | 560.00 | 16.40 | 0.00 | - | 3 | 0 |
| 284.20 | 0.00 | - | 8 | 0 | 570.00 | 19.07 | 0.00 | - | 8 | 0 |
| 287.70 | 0.00 | - | 15 | 0 | 580.00 | 19.86 | 0.00 | - | 3 | 0 |
| 261.90 | 0.00 | - | 2 | 0 | 590.00 | 19.70 | 0.00 | - | 2 | 0 |
| 266.40 | 0.00 | - | 4 | 0 | 600.00 | 23.10 | 0.00 | - | 62 | 0 |
| 259.20 | 0.00 | - | 2 | 0 | 610.00 | 25.80 | 0.00 | - | 8 | 0 |
| 251.30 | 0.00 | - | 4 | 0 | 620.00 | 26.65 | 0.00 | - | 5 | 0 |
| 238.20 | 0.00 | - | 8 | 0 | 630.00 | 28.50 | 0.00 | - | 17 | 0 |
| 236.00 | 0.00 | - | 3 | 0 | 640.00 | 31.20 | 0.00 | - | 29 | 0 |
| 222.40 | 0.00 | - | 3 | 0 | 650.00 | 37.00 | 0.00 | - | 25 | 0 |
| 239.60 | 0.00 | - | 2 | 0 | 660.00 | 32.20 | 0.00 | - | 50 | 0 |
| 215.80 | 0.00 | - | 2 | 0 | 670.00 | 43.00 | 0.00 | - | 13 | 0 |
| 207.70 | 0.00 | - | 2 | 0 | 680.00 | 43.63 | 0.00 | - | 17 | 0 |
| 196.70 | 0.00 | - | 14 | 0 | 690.00 | 46.65 | 0.00 | - | 7 | 0 |
| 185.00 | 0.00 | - | 9 | 0 | 700.00 | 54.00 | 0.00 | - | 73 | 0 |
| 222.38 | 0.00 | - | 10 | 0 | 710.00 | 57.22 | 0.00 | - | 4 | 0 |
| 184.60 | 0.00 | - | 30 | 0 | 720.00 | 65.00 | 0.00 | - | 6 | 0 |
| 253.65 | 0.00 | - | 1 | 0 | 730.00 | 61.74 | 0.00 | - | 3 | 0 |
| 169.10 | 0.00 | - | 6 | 0 | 740.00 | 56.29 | 0.00 | - | 7 | 0 |
| 159.70 | 0.00 | - | 4 | 0 | 750.00 | 76.12 | 0.00 | - | 7 | 0 |
| 166.70 | 0.00 | - | 9 | 0 | 760.00 | 78.12 | 0.00 | - | 1 | 0 |
| 153.00 | 0.00 | - | 4 | 0 | 770.00 | 86.80 | 0.00 | - | 3 | 0 |
| 155.80 | 0.00 | - | 6 | 0 | 780.00 | 94.70 | 0.00 | - | 4 | 0 |
| 174.00 | 0.00 | - | 1 | 0 | 790.00 | 85.50 | 0.00 | - | 1 | 0 |
| 134.00 | 0.00 | - | 26 | 0 | 800.00 | 100.82 | 0.00 | - | 12 | 0 |
| 162.00 | 0.00 | - | 6 | 0 | 810.00 | 97.70 | 0.00 | - | 4 | 0 |
| 127.00 | 0.00 | - | 10 | 0 | 820.00 | 113.44 | 0.00 | - | 4 | 0 |
| 118.70 | 0.00 | - | 13 | 0 | 830.00 | 116.50 | 0.00 | - | 14 | 0 |
| 117.80 | 0.00 | - | 51 | 0 | 840.00 | 116.29 | 0.00 | - | 34 | 0 |
| 113.57 | 0.00 | - | 45 | 0 | 850.00 | 124.00 | 0.00 | - | 57 | 0 |
| 108.00 | 0.00 | - | 70 | 0 | 860.00 | 133.00 | 0.00 | - | 14 | 0 |
| 106.60 | 0.00 | - | 63 | 0 | 870.00 | 139.00 | 0.00 | - | 15 | 0 |
| 105.30 | 0.00 | - | 8 | 0 | 880.00 | 139.65 | 0.00 | - | 13 | 0 |
| 108.00 | 0.00 | - | 25 | 0 | 890.00 | 152.68 | 0.00 | - | 29 | 0 |
| 93.00 | 0.00 | - | 66 | 0 | 900.00 | 160.20 | 0.00 | - | 31 | 0 |
| 93.40 | 0.00 | - | 6 | 0 | 910.00 | 155.00 | 0.00 | - | 3 | 0 |
| 90.36 | 0.00 | - | 7 | 0 | 920.00 | 144.90 | 0.00 | - | 2 | 0 |
| 88.00 | 0.00 | - | 7 | 0 | 930.00 | 175.60 | 0.00 | - | 2 | 0 |
| 85.90 | 0.00 | - | 8 | 0 | 940.00 | 183.30 | 0.00 | - | 1 | 0 |
| 79.50 | 0.00 | - | 13 | 0 | 950.00 | 195.10 | 0.00 | - | 47 | 0 |
| 86.60 | 0.00 | - | 3 | 0 | 960.00 | 143.16 | 0.00 | - | 4 | 0 |
| 82.95 | 0.00 | - | 13 | 0 | 970.00 | 203.85 | 0.00 | - | 1 | 0 |
| 73.10 | 0.00 | - | 5 | 0 | 980.00 | 190.35 | 0.00 | - | 3 | 0 |
| 75.00 | 0.00 | - | 5 | 0 | 990.00 | 191.75 | 0.00 | - | 2 | 0 |
| 66.50 | 0.00 | - | 81 | 0 | 1,000.00 | 221.00 | 0.00 | - | 12 | 0 |
| 92.09 | 0.00 | - | 1 | 0 | 1,010.00 | 197.18 | 0.00 | - | 7 | 0 |
| 68.40 | 0.00 | - | 7 | 0 | 1,020.00 | 206.76 | 0.00 | - | 4 | 0 |
| 62.85 | 0.00 | - | 11 | 0 | 1,030.00 | 254.70 | 0.00 | - | 2 | 0 |
| 64.30 | 0.00 | - | 2 | 0 | 1,040.00 | 278.68 | 0.00 | - | 1 | 4 |
| 62.50 | 0.00 | - | 5 | 0 | 1,050.00 | 223.62 | 0.00 | - | 24 | 0 |
| 77.20 | 0.00 | - | 2 | 0 | 1,060.00 | 232.13 | 0.00 | - | 4 | 0 |
| 57.91 | 0.00 | - | 1 | 0 | 1,070.00 | 288.80 | 0.00 | - | 1 | 0 |
| 56.13 | 0.00 | - | 1 | 0 | 1,080.00 | 212.98 | 0.00 | - | 2 | 0 |
| 60.00 | 0.00 | - | 3 | 0 | 1,090.00 | - | - | - | - | - |
| 53.50 | 0.00 | - | 29 | 0 | 1,100.00 | 289.15 | 0.00 | - | 1 | 0 |
| 50.60 | 0.00 | - | 20 | 0 | 1,110.00 | 272.00 | 0.00 | - | - | 0 |
| 44.59 | 0.00 | - | 3 | 0 | 1,120.00 | 273.60 | 0.00 | - | - | 0 |
| 49.85 | 0.00 | - | 1 | 0 | 1,130.00 | - | - | - | - | - |
| 46.10 | 0.00 | - | 2 | 0 | 1,140.00 | 296.50 | 0.00 | - | - | 0 |
| 39.60 | 0.00 | - | 14 | 0 | 1,150.00 | 319.60 | 0.00 | - | 2 | 1 |
| 51.50 | 0.00 | - | 1 | 0 | 1,160.00 | 373.70 | 0.00 | - | - | 1 |
| 39.00 | 0.00 | - | 12 | 0 | 1,170.00 | - | - | - | - | - |
| 43.30 | 0.00 | - | 2 | 0 | 1,180.00 | 375.62 | 0.00 | - | - | 2 |
| 40.00 | 0.00 | - | 6 | 0 | 1,190.00 | - | - | - | - | - |
| 35.00 | 0.00 | - | 37 | 0 | 1,200.00 | 330.00 | 0.00 | - | 1 | 0 |
| 49.40 | 0.00 | - | 9 | 0 | 1,210.00 | 379.63 | 0.00 | - | - | 0 |
| 33.20 | 0.00 | - | 4 | 0 | 1,220.00 | 484.30 | 0.00 | - | - | 1 |
| 38.40 | 0.00 | - | 1 | 0 | 1,230.00 | - | - | - | - | - |
| 35.70 | 0.00 | - | 4 | 0 | 1,240.00 | 504.50 | 0.00 | - | - | 1 |
| 43.32 | 0.00 | - | 9 | 0 | 1,250.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 5 | 0 | 1,260.00 | - | - | - | - | - |
| 34.10 | 0.00 | - | 4 | 0 | 1,270.00 | - | - | - | - | - |
| 33.20 | 0.00 | - | 76 | 0 | 1,280.00 | - | - | - | - | - |
| 30.45 | 0.00 | - | 1 | 0 | 1,290.00 | - | - | - | - | - |
| 25.70 | 0.00 | - | 23 | 0 | 1,300.00 | 595.55 | 0.00 | - | 1 | 0 |
| 30.40 | 0.00 | - | 11 | 0 | 1,310.00 | - | - | - | - | - |
| 33.23 | 0.00 | - | 1 | 0 | 1,320.00 | 432.60 | 0.00 | - | - | 0 |
| 27.30 | 0.00 | - | 1 | 0 | 1,330.00 | - | - | - | - | - |
| 34.40 | 0.00 | - | 5 | 0 | 1,340.00 | - | - | - | - | - |
| 32.50 | 0.00 | - | 1 | 0 | 1,360.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | 1 | 0 | 1,380.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 7 | 0 | 1,400.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 10 | 0 | 1,420.00 | - | - | - | - | - |
| 20.50 | 0.00 | - | 7 | 0 | 1,440.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 2 | 0 | 1,460.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | 4 | 0 | 1,480.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | 19 | 0 | 1,500.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 27 | 0 | 1,520.00 | 669.03 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.