U.S. markets open in 2 hours 11 minutes
F S&P 500
5,534.50 -2.50 (-0.05%) F Dow Jones
39,455.00 -71.00 (-0.18%) F Nasdaq
19,989.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,036.50 -8.40 (-0.41%) Petróleo
81.42 +0.59 (+0.73%) Oro
2,319.10 -11.70 (-0.50%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.34 | 0.00 | - | 1 | 20 | 1.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 11 | 3.00 | 0.05 | 0.00 | - | 1 | 17 |
| 4.20 | 0.00 | - | 2 | 35 | 4.00 | 0.04 | 0.00 | - | 1 | 166 |
| 3.55 | 0.00 | - | 16 | 343 | 5.00 | 0.09 | -0.01 | -10.00% | 5 | 39,008 |
| 2.75 | 0.00 | - | 100 | 259 | 6.00 | 0.29 | 0.00 | - | 3 | 1,066 |
| 1.86 | -0.29 | -13.49% | 2 | 1,536 | 7.00 | 0.70 | +0.01 | +1.45% | 66 | 319 |
| 1.49 | -0.12 | -7.45% | 59 | 2,201 | 8.00 | 1.28 | 0.00 | - | 81 | 2,274 |
| 1.15 | -0.15 | -11.54% | 113 | 1,700 | 9.00 | 1.99 | +0.13 | +6.99% | 4 | 1,674 |
| 0.93 | -0.16 | -14.68% | 225 | 8,537 | 10.00 | 2.80 | +0.09 | +3.32% | 1 | 3,007 |
| 0.80 | -0.10 | -11.11% | 20 | 4,398 | 11.00 | 3.50 | -0.22 | -5.91% | 5 | 930 |
| 0.70 | -0.04 | -5.41% | 78 | 6,061 | 12.00 | 4.65 | 0.00 | - | 7 | 1,211 |
| 0.58 | -0.02 | -3.33% | 3 | 4,982 | 13.00 | 5.03 | 0.00 | - | 6 | 794 |
| 0.48 | -0.08 | -14.29% | 29 | 3,566 | 14.00 | 5.31 | 0.00 | - | 4 | 244 |
| 0.42 | -0.06 | -12.50% | 94 | 7,836 | 15.00 | 7.31 | 0.00 | - | 2 | 1,313 |
| 0.40 | -0.08 | -16.67% | 5 | 2,395 | 16.00 | 8.65 | 0.00 | - | 1 | 538 |
| 0.54 | +0.21 | +63.64% | 50 | 2,115 | 17.00 | 9.50 | 0.00 | - | 29 | 377 |
| 0.32 | 0.00 | - | 1 | 558 | 18.00 | 10.28 | 0.00 | - | 2 | 702 |
| 0.28 | -0.18 | -39.13% | 6 | 4,245 | 19.00 | 11.50 | 0.00 | - | 9 | 153 |
| 0.27 | -0.06 | -18.18% | 215 | 8,716 | 20.00 | 11.70 | 0.00 | - | 2 | 1,552 |
| 0.23 | +0.08 | +53.33% | 8 | 1,949 | 21.00 | 12.74 | 0.00 | - | 20 | 218 |
| 0.20 | 0.00 | - | 11 | 734 | 22.00 | 13.62 | 0.00 | - | 3 | 235 |
| 0.21 | -0.02 | -8.70% | 10 | 484 | 23.00 | 14.55 | 0.00 | - | 2 | 106 |
| 0.25 | 0.00 | - | 2 | 445 | 24.00 | 14.01 | 0.00 | - | 18 | 167 |
| 0.25 | 0.00 | - | 17 | 10,483 | 25.00 | 16.80 | -1.30 | -7.18% | 310 | 563 |
| 0.20 | 0.00 | - | 1 | 458 | 26.00 | 16.00 | 0.00 | - | 3 | 28 |
| 0.19 | 0.00 | - | 12 | 217 | 27.00 | 16.21 | 0.00 | - | 2 | 17 |
| 0.15 | -0.05 | -25.00% | 2 | 495 | 28.00 | 18.39 | 0.00 | - | 1 | 23 |
| 0.26 | 0.00 | - | 2 | 273 | 29.00 | 19.80 | 0.00 | - | 1 | 9 |
| 0.17 | +0.01 | +6.25% | 53 | 4,561 | 30.00 | 22.20 | 0.00 | - | 1 | 238 |
| 0.13 | 0.00 | - | 1 | 829 | 31.00 | 20.75 | 0.00 | - | 9 | 50 |
| 0.17 | 0.00 | - | 10 | 590 | 32.00 | 21.82 | 0.00 | - | 1 | 40 |
| 0.14 | 0.00 | - | 42 | 328 | 33.00 | 22.30 | 0.00 | - | 1 | 62 |
| 0.12 | 0.00 | - | 1 | 1,799 | 34.00 | 22.94 | 0.00 | - | 1 | 25 |
| 0.22 | 0.00 | - | 22 | 1,565 | 35.00 | 26.65 | 0.00 | - | 5 | 42 |
| 0.26 | +0.11 | +73.33% | 1 | 3,513 | 36.00 | 24.80 | 0.00 | - | 1 | 1 |
| 0.29 | 0.00 | - | 2 | 553 | 37.00 | 27.45 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 4 | 210 | 38.00 | 27.00 | 0.00 | - | 1 | 18 |
| 0.40 | 0.00 | - | 50 | 699 | 39.00 | 30.60 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 25 | 2,209 | 40.00 | 27.80 | 0.00 | - | 1 | 9 |
| 0.28 | 0.00 | - | 1 | 399 | 41.00 | 22.20 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 15 | 435 | 42.00 | 28.30 | 0.00 | - | 1 | 11 |
| 0.18 | 0.00 | - | 4 | 219 | 43.00 | 28.05 | 0.00 | - | 1 | 3 |
| 0.18 | 0.00 | - | 2 | 557 | 44.00 | 32.95 | 0.00 | - | 2 | 2 |
| 0.18 | 0.00 | - | 23 | 1,949 | 45.00 | 33.75 | 0.00 | - | 225 | 0 |
| 0.10 | -0.26 | -72.22% | 3 | 226 | 46.00 | 27.95 | 0.00 | - | 1 | 68 |
| 0.25 | 0.00 | - | 2 | 108 | 47.00 | 29.04 | 0.00 | - | 2 | 2 |
| 0.14 | 0.00 | - | 6 | 210 | 48.00 | 26.09 | 0.00 | - | 3 | 2 |
| 0.10 | 0.00 | - | 12 | 206 | 49.00 | 26.92 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 2 | 4,127 | 50.00 | 39.28 | 0.00 | - | 2 | 20 |
| 0.25 | 0.00 | - | 1 | 42 | 51.00 | 24.45 | 0.00 | - | 1 | 2 |
| 0.41 | 0.00 | - | 92 | 102 | 52.00 | 38.10 | 0.00 | - | 2 | 3 |
| 0.50 | 0.00 | - | 3 | 157 | 53.00 | 37.10 | 0.00 | - | 3 | 11 |
| 0.91 | 0.00 | - | 1 | 79 | 54.00 | 39.90 | 0.00 | - | 2 | 5 |
| 0.06 | 0.00 | - | 1 | 243 | 55.00 | 44.07 | 0.00 | - | 12 | 0 |
| 1.29 | 0.00 | - | 32 | 55 | 56.00 | 30.68 | 0.00 | - | 2 | 4 |
| 0.15 | 0.00 | - | 2 | 111 | 57.00 | 40.90 | 0.00 | - | 2 | 5 |
| 0.09 | 0.00 | - | 1 | 155 | 58.00 | 39.90 | 0.00 | - | 3 | 5 |
| 0.31 | 0.00 | - | 5 | 59 | 59.00 | 32.50 | 0.00 | - | 1 | 8 |
| 0.09 | 0.00 | - | 1 | 10,617 | 60.00 | 44.80 | 0.00 | - | 1 | 41 |
| 0.23 | 0.00 | - | 6 | 376 | 65.00 | 49.88 | 0.00 | - | 4 | 3 |
| 0.10 | 0.00 | - | 5 | 1,254 | 70.00 | 48.93 | 0.00 | - | 20 | 0 |
| 0.09 | 0.00 | - | 13 | 390 | 75.00 | 57.45 | 0.00 | - | 1 | 100 |
| 0.23 | 0.00 | - | 1 | 301 | 80.00 | 62.08 | 0.00 | - | 2 | 7 |
| 0.10 | 0.00 | - | 1 | 926 | 85.00 | 65.60 | 0.00 | - | 20 | 47 |
| 0.09 | 0.00 | - | 19 | 2,076 | 90.00 | 78.00 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 30 | 2,018 | 95.00 | 83.52 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 13 | 15,414 | 100.00 | 91.25 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. Todos los derechos reservados.