Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,73 +0,57 (+0,69%) Bitcoin EUR
57.840,00 -872,81 (-1,49%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
10 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 90.50 | +1.52 | +1.71% | 2 | 9 | 350.00 | 0.01 | 0.00 | - | 1 | 1,143 |
| 84.28 | 0.00 | - | 13 | 14 | 355.00 | 0.01 | 0.00 | - | 10 | 170 |
| - | - | - | - | - | 359.00 | 0.05 | 0.00 | - | - | 12 |
| 78.97 | 0.00 | - | 5 | 10 | 360.00 | 0.01 | 0.00 | - | 6 | 541 |
| - | - | - | - | - | 361.00 | 0.03 | 0.00 | - | - | 39 |
| - | - | - | - | - | 362.00 | 0.03 | 0.00 | - | - | 17 |
| - | - | - | - | - | 364.00 | 0.03 | 0.00 | - | - | 1 |
| 74.87 | +22.27 | +42.34% | 1 | 5 | 365.00 | 0.01 | 0.00 | - | 25 | 494 |
| - | - | - | - | - | 367.00 | 0.01 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 368.00 | 0.07 | 0.00 | - | - | 3 |
| - | - | - | - | - | 369.00 | 0.07 | 0.00 | - | - | 2 |
| 72.08 | 0.00 | - | 1 | 31 | 370.00 | 0.02 | 0.00 | - | 23 | 748 |
| - | - | - | - | - | 371.00 | 0.01 | 0.00 | - | 30 | 450 |
| - | - | - | - | - | 372.00 | 0.02 | 0.00 | - | 293 | 293 |
| - | - | - | - | - | 373.00 | 0.02 | 0.00 | - | 73 | 73 |
| - | - | - | - | - | 374.00 | 0.01 | 0.00 | - | 40 | 60 |
| 65.16 | -0.49 | -0.75% | 250 | 301 | 375.00 | 0.01 | 0.00 | - | 111 | 1,544 |
| - | - | - | - | - | 376.00 | 0.01 | 0.00 | - | 210 | 3,757 |
| - | - | - | - | - | 377.00 | 0.01 | 0.00 | - | 195 | 573 |
| - | - | - | - | - | 378.00 | 0.01 | 0.00 | - | 1 | 868 |
| - | - | - | - | - | 379.00 | 0.01 | 0.00 | - | 1 | 559 |
| 60.34 | +4.01 | +7.12% | 250 | 276 | 380.00 | 0.01 | 0.00 | - | 664 | 9,153 |
| - | - | - | - | - | 381.00 | 0.02 | 0.00 | - | 253 | 253 |
| - | - | - | - | - | 382.00 | 0.02 | 0.00 | - | 8 | 500 |
| - | - | - | - | - | 384.00 | 0.01 | 0.00 | - | 6 | 90 |
| 55.39 | +6.11 | +12.40% | 1 | 66 | 385.00 | 0.01 | 0.00 | - | 11 | 3,960 |
| - | - | - | - | - | 386.00 | 0.01 | -0.05 | -83.33% | 5 | 7 |
| - | - | - | - | - | 387.00 | 0.02 | 0.00 | - | 70 | 8 |
| - | - | - | - | - | 388.00 | 0.01 | 0.00 | - | 14 | 15 |
| - | - | - | - | - | 389.00 | 0.02 | 0.00 | - | 23 | 31 |
| 50.35 | -0.63 | -1.24% | 3 | 35 | 390.00 | 0.01 | 0.00 | - | 20 | 10,612 |
| 50.55 | 0.00 | - | 2 | 1 | 391.00 | 0.01 | -0.01 | -50.00% | 2 | 209 |
| - | - | - | - | - | 392.00 | 0.02 | 0.00 | - | 236 | 240 |
| - | - | - | - | - | 393.00 | 0.01 | -0.01 | -50.00% | 8 | 1,122 |
| - | - | - | - | - | 394.00 | 0.01 | 0.00 | - | 9 | 790 |
| 44.89 | -0.71 | -1.56% | 1 | 14 | 395.00 | 0.01 | -0.01 | -50.00% | 5 | 5,885 |
| - | - | - | - | - | 396.00 | 0.01 | -0.01 | -50.00% | 18 | 1,419 |
| 38.66 | 0.00 | - | 2 | 0 | 397.00 | 0.02 | +0.01 | +100.00% | 12 | 32 |
| 36.80 | 0.00 | - | 1 | 1 | 398.00 | 0.01 | 0.00 | - | 46 | 87 |
| - | - | - | - | - | 399.00 | 0.01 | 0.00 | - | 6 | 303 |
| 40.52 | -1.39 | -3.32% | 1 | 209 | 400.00 | 0.01 | -0.01 | -50.00% | 27 | 21,761 |
| 35.10 | 0.00 | - | 5 | 7 | 401.00 | 0.03 | 0.00 | - | 39 | 481 |
| 37.93 | +6.73 | +21.57% | 1 | 0 | 402.00 | 0.01 | -0.01 | -50.00% | 1 | 321 |
| 35.50 | 0.00 | - | 2 | 1 | 403.00 | 0.01 | -0.01 | -50.00% | 140 | 840 |
| 35.71 | +16.26 | +83.60% | 1 | 1 | 404.00 | 0.01 | -0.01 | -50.00% | 94 | 727 |
| 35.70 | +2.17 | +6.47% | 2 | 180 | 405.00 | 0.01 | 0.00 | - | 49 | 51,602 |
| 33.95 | -1.94 | -5.41% | 1 | 6 | 406.00 | 0.01 | -0.01 | -50.00% | 166 | 1,065 |
| 34.98 | 0.00 | - | 1 | 34 | 407.00 | 0.01 | -0.01 | -50.00% | 6 | 1,068 |
| 33.84 | 0.00 | - | 1 | 167 | 408.00 | 0.01 | 0.00 | - | 118 | 6,196 |
| 31.37 | 0.00 | - | 1 | 50 | 409.00 | 0.01 | 0.00 | - | 463 | 3,641 |
| 30.18 | -1.74 | -5.45% | 15 | 475 | 410.00 | 0.02 | 0.00 | - | 358 | 18,262 |
| 29.78 | 0.00 | - | 1 | 50 | 411.00 | 0.02 | 0.00 | - | 165 | 3,845 |
| 27.87 | -0.78 | -2.72% | 6 | 175 | 412.00 | 0.02 | -0.01 | -33.33% | 29 | 2,842 |
| 25.23 | 0.00 | - | 2 | 186 | 413.00 | 0.02 | -0.01 | -33.33% | 23 | 2,566 |
| 24.62 | 0.00 | - | 1 | 339 | 414.00 | 0.01 | -0.03 | -75.00% | 223 | 3,230 |
| 25.33 | -1.54 | -5.73% | 10 | 6,190 | 415.00 | 0.01 | -0.02 | -66.67% | 856 | 9,304 |
| 24.60 | 0.00 | - | 6 | 460 | 416.00 | 0.01 | -0.02 | -66.67% | 208 | 2,187 |
| 23.29 | 0.00 | - | 1 | 214 | 417.00 | 0.01 | -0.02 | -66.67% | 273 | 3,681 |
| 22.20 | -1.62 | -6.80% | 8 | 446 | 418.00 | 0.01 | -0.02 | -66.67% | 2,364 | 10,492 |
| 20.51 | -1.28 | -5.87% | 1 | 408 | 419.00 | 0.01 | -0.02 | -66.67% | 72 | 1,700 |
| 20.40 | -0.20 | -0.97% | 30 | 1,534 | 420.00 | 0.01 | -0.03 | -75.00% | 1,895 | 13,873 |
| 19.26 | -0.55 | -2.78% | 7 | 1,137 | 421.00 | 0.02 | -0.02 | -50.00% | 947 | 4,240 |
| 18.30 | +0.05 | +0.27% | 12 | 1,702 | 422.00 | 0.01 | -0.03 | -75.00% | 353 | 6,139 |
| 17.45 | -1.26 | -6.73% | 22 | 435 | 422.50 | 0.02 | -0.04 | -66.67% | 59 | 1,094 |
| 17.23 | -0.57 | -3.20% | 10 | 1,466 | 423.00 | 0.02 | -0.04 | -57.14% | 254 | 1,682 |
| 16.40 | -0.35 | -2.09% | 9 | 2,013 | 424.00 | 0.02 | -0.04 | -66.67% | 303 | 11,876 |
| 15.41 | -0.03 | -0.19% | 74 | 10,791 | 425.00 | 0.03 | -0.04 | -66.67% | 2,217 | 22,582 |
| 14.55 | -0.19 | -1.29% | 91 | 1,416 | 426.00 | 0.03 | -0.05 | -62.50% | 1,320 | 2,522 |
| 13.47 | -0.46 | -3.30% | 29 | 1,690 | 427.00 | 0.05 | -0.05 | -50.00% | 630 | 6,000 |
| 12.47 | -0.40 | -3.11% | 528 | 13,052 | 428.00 | 0.06 | -0.06 | -50.00% | 1,175 | 5,650 |
| 11.68 | -0.30 | -2.50% | 57 | 1,917 | 429.00 | 0.06 | -0.08 | -57.14% | 1,660 | 11,290 |
| 10.50 | -0.66 | -5.91% | 529 | 4,484 | 430.00 | 0.10 | -0.06 | -37.50% | 8,251 | 9,346 |
| 9.52 | -0.69 | -6.76% | 22 | 2,612 | 431.00 | 0.12 | -0.12 | -50.00% | 1,409 | 5,452 |
| 8.45 | -0.58 | -6.42% | 94 | 2,075 | 432.00 | 0.17 | -0.11 | -39.29% | 1,747 | 5,645 |
| 7.67 | -1.97 | -20.44% | 37 | 992 | 432.50 | 0.19 | -0.11 | -36.67% | 1,537 | 1,001 |
| 7.65 | -0.46 | -5.67% | 356 | 4,345 | 433.00 | 0.23 | -0.13 | -38.24% | 1,848 | 5,358 |
| 6.75 | -0.70 | -9.40% | 99 | 1,677 | 434.00 | 0.30 | -0.15 | -33.33% | 9,777 | 4,130 |
| 5.89 | -0.69 | -10.49% | 523 | 8,959 | 435.00 | 0.41 | -0.17 | -29.31% | 14,246 | 10,416 |
| 5.03 | -0.69 | -12.06% | 1,112 | 2,893 | 436.00 | 0.56 | -0.17 | -23.29% | 5,877 | 3,467 |
| 4.22 | -0.71 | -14.64% | 1,104 | 1,506 | 437.00 | 0.76 | -0.18 | -19.35% | 10,702 | 3,669 |
| 3.78 | -0.67 | -15.06% | 472 | 1,046 | 437.50 | 0.86 | -0.20 | -18.87% | 4,567 | 1,964 |
| 3.50 | -0.66 | -15.87% | 3,299 | 37,921 | 438.00 | 1.00 | -0.19 | -15.97% | 24,609 | 6,441 |
| 2.84 | -0.75 | -20.89% | 6,153 | 3,523 | 439.00 | 1.31 | -0.18 | -12.08% | 15,571 | 2,835 |
| 2.19 | -0.71 | -24.57% | 21,535 | 9,568 | 440.00 | 1.69 | -0.14 | -7.65% | 33,660 | 9,097 |
| 1.69 | -0.64 | -27.95% | 9,361 | 3,145 | 441.00 | 2.16 | -0.09 | -4.00% | 6,384 | 1,635 |
| 1.20 | -0.61 | -33.70% | 9,989 | 7,118 | 442.00 | 2.65 | -0.20 | -7.12% | 2,480 | 1,576 |
| 1.01 | -0.54 | -34.84% | 2,638 | 2,943 | 442.50 | 3.04 | -0.06 | -1.94% | 1,244 | 463 |
| 0.85 | -0.54 | -38.85% | 4,430 | 5,828 | 443.00 | 3.40 | -0.11 | -3.13% | 864 | 896 |
| 0.57 | -0.47 | -45.19% | 3,569 | 8,589 | 444.00 | 3.93 | -0.22 | -5.30% | 233 | 272 |
| 0.35 | -0.39 | -52.70% | 13,067 | 13,597 | 445.00 | 4.92 | 0.00 | - | 2,103 | 3,822 |
| 0.23 | -0.30 | -56.60% | 8,088 | 3,903 | 446.00 | 6.22 | +0.32 | +5.42% | 532 | 1,538 |
| 0.14 | -0.22 | -62.86% | 4,455 | 5,669 | 447.00 | 7.00 | +0.24 | +3.55% | 14 | 56 |
| 0.10 | -0.18 | -64.29% | 1,380 | 950 | 447.50 | 7.54 | -0.31 | -3.95% | 17 | 7 |
| 0.09 | -0.14 | -63.64% | 4,367 | 34,933 | 448.00 | 8.02 | +0.27 | +3.48% | 383 | 120 |
| 0.05 | -0.10 | -62.50% | 527 | 2,968 | 449.00 | 8.57 | -0.18 | -2.06% | 9 | 7 |
| 0.04 | -0.06 | -60.00% | 2,923 | 8,168 | 450.00 | 10.40 | +0.70 | +7.22% | 440 | 43 |
| 0.03 | -0.04 | -57.14% | 285 | 1,007 | 451.00 | 11.47 | -20.01 | -63.56% | 20 | 3 |
| 0.02 | -0.03 | -50.00% | 341 | 3,780 | 452.00 | 12.36 | +1.91 | +18.28% | 746 | 106 |
| 0.02 | -0.01 | -33.33% | 2,057 | 938 | 452.50 | 26.80 | 0.00 | - | 3 | 0 |
| 0.02 | -0.01 | -33.33% | 29 | 2,867 | 453.00 | 12.60 | 0.00 | - | 10 | 0 |
| 0.01 | -0.03 | -75.00% | 197 | 543 | 454.00 | 14.35 | -10.14 | -41.40% | 60 | 10 |
| 0.01 | -0.01 | -50.00% | 210 | 1,964 | 455.00 | 15.80 | -14.95 | -48.62% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 8 | 1,292 | 456.00 | 28.23 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 14 | 1,147 | 457.00 | 25.47 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 35 | 528 | 458.00 | 26.00 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 223 | 924 | 459.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 226 | 3,921 | 460.00 | 20.35 | +0.86 | +4.41% | 159 | 25 |
| 0.01 | -0.01 | -50.00% | 247 | 195 | 461.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 65 | 380 | 462.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 407 | 242 | 463.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 47 | 464.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 60 | 1,709 | 465.00 | 23.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 190 | 678 | 466.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 5 | 469.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 5 | 1,050 | 470.00 | 30.35 | -0.62 | -2.00% | 22 | 3 |
| 0.01 | 0.00 | - | 123 | 367 | 471.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 557 | 475.00 | 51.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 862 | 480.00 | 39.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 205 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 108 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 18 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 547 | 500.00 | 76.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 139 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 38 | 510.00 | - | - | - | - | - |
| - | - | - | - | - | 515.00 | 89.27 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 466 | 520.00 | 94.06 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.