Mercados españoles cerrados en 2 hrs 49 min
IBEX 35
11.124,10 +43,20 (+0,39%) Euro Stoxx 50
5.029,41 +13,31 (+0,27%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,07 -1,09 (-1,31%) Oro
2.325,10 +0,90 (+0,04%) Bitcoin EUR
57.895,75 -1.331,91 (-2,25%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de compra
17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 224.23 | 0.00 | - | 1 | 27 | 204.78 | 0.01 | 0.00 | - | 1 | 130 |
| - | - | - | - | - | 205.00 | 0.24 | 0.00 | - | - | 6 |
| - | - | - | - | - | 209.78 | 0.02 | 0.00 | - | 2 | 8 |
| 215.69 | 0.00 | - | 1 | 34 | 210.00 | 0.01 | 0.00 | - | 1 | 3,226 |
| - | - | - | - | - | 214.78 | 0.01 | 0.00 | - | 118 | 622 |
| 211.04 | 0.00 | - | - | 2 | 215.00 | 0.01 | 0.00 | - | 10 | 180 |
| - | - | - | - | - | 219.78 | 0.01 | 0.00 | - | 30 | 1,358 |
| 218.33 | 0.00 | - | 5 | 4 | 220.00 | 0.01 | 0.00 | - | 250 | 2,161 |
| - | - | - | - | - | 224.78 | 0.01 | 0.00 | - | 8 | 255 |
| 214.60 | 0.00 | - | 1 | 3 | 225.00 | 0.01 | 0.00 | - | 400 | 996 |
| - | - | - | - | - | 229.78 | 0.01 | 0.00 | - | 8 | 277 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 37 | 1,160 |
| - | - | - | - | - | 234.78 | 0.01 | 0.00 | - | 20 | 865 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 20 | 706 |
| - | - | - | - | - | 239.78 | 0.01 | 0.00 | - | 20 | 177 |
| 184.80 | 0.00 | - | 1 | 86 | 240.00 | 0.02 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 244.78 | 0.01 | 0.00 | - | 20 | 415 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 20 | 2,463 |
| - | - | - | - | - | 249.78 | 0.01 | 0.00 | - | 36 | 924 |
| 188.19 | 0.00 | - | 1 | 24 | 250.00 | 0.01 | 0.00 | - | 1 | 1,155 |
| - | - | - | - | - | 254.78 | 0.01 | 0.00 | - | 40 | 352 |
| 187.69 | 0.00 | - | 20 | 98 | 255.00 | 0.01 | 0.00 | - | 1 | 505 |
| - | - | - | - | - | 259.78 | 0.02 | 0.00 | - | 24 | 277 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | 7 | 511 |
| 150.64 | 0.00 | - | 13 | 52 | 264.78 | 0.02 | 0.00 | - | 32 | 228 |
| 171.38 | 0.00 | - | 1 | 1 | 265.00 | 0.01 | 0.00 | - | 247 | 581 |
| 173.95 | 0.00 | - | 20 | 20 | 269.78 | 0.02 | 0.00 | - | 1 | 915 |
| 169.69 | 0.00 | - | 1 | 34 | 270.00 | 0.01 | 0.00 | - | 17 | 612 |
| 158.23 | 0.00 | - | 2 | 17 | 274.78 | 0.01 | 0.00 | - | 1 | 432 |
| 150.89 | 0.00 | - | 3 | 3 | 275.00 | 0.01 | 0.00 | - | 1 | 195 |
| - | - | - | - | - | 279.78 | 0.02 | 0.00 | - | 84 | 463 |
| 135.67 | 0.00 | - | 6 | 15 | 280.00 | 0.02 | 0.00 | - | 60 | 198 |
| 147.93 | 0.00 | - | 5 | 5 | 284.78 | 0.03 | 0.00 | - | 13 | 674 |
| 132.00 | 0.00 | - | 2 | 8 | 285.00 | 0.03 | 0.00 | - | 7 | 327 |
| 136.40 | 0.00 | - | 1 | 1 | 289.78 | 0.03 | 0.00 | - | 18 | 438 |
| 148.26 | 0.00 | - | 1 | 13 | 290.00 | 0.01 | 0.00 | - | 20 | 925 |
| 129.86 | 0.00 | - | 10 | 10 | 294.78 | 0.03 | 0.00 | - | 20 | 760 |
| 141.09 | 0.00 | - | 2 | 14 | 295.00 | 0.04 | 0.00 | - | 28 | 654 |
| 128.69 | 0.00 | - | 1 | 83 | 299.78 | 0.01 | 0.00 | - | 1 | 751 |
| 140.49 | 0.00 | - | 1 | 25 | 300.00 | 0.01 | 0.00 | - | 8 | 3,856 |
| 122.76 | 0.00 | - | 1 | 10 | 304.78 | 0.02 | 0.00 | - | 30 | 586 |
| 135.77 | 0.00 | - | 1 | 95 | 305.00 | 0.01 | 0.00 | - | 213 | 11,666 |
| 122.60 | 0.00 | - | 7 | 10 | 309.78 | 0.01 | 0.00 | - | 86 | 698 |
| 122.73 | 0.00 | - | 3 | 34 | 310.00 | 0.01 | 0.00 | - | 90 | 753 |
| 131.71 | 0.00 | - | 1 | 10 | 314.78 | 0.02 | 0.00 | - | 108 | 528 |
| 124.62 | 0.00 | - | 1 | 11 | 315.00 | 0.01 | 0.00 | - | 25 | 3,212 |
| 102.57 | 0.00 | - | 1 | 5 | 319.78 | 0.01 | 0.00 | - | 628 | 1,475 |
| 103.12 | 0.00 | - | 4 | 43 | 320.00 | 0.02 | 0.00 | - | 25 | 3,314 |
| 114.89 | 0.00 | - | 9 | 110 | 324.78 | 0.03 | 0.00 | - | 43 | 1,480 |
| 115.54 | 0.00 | - | 4 | 34 | 325.00 | 0.03 | 0.00 | - | 1 | 938 |
| 103.88 | 0.00 | - | 13 | 24 | 329.78 | 0.02 | 0.00 | - | 140 | 1,544 |
| 93.33 | 0.00 | - | 1 | 56 | 330.00 | 0.01 | 0.00 | - | 6 | 918 |
| 88.16 | 0.00 | - | 1 | 141 | 334.78 | 0.01 | 0.00 | - | 1 | 291 |
| 91.08 | 0.00 | - | 8 | 23 | 335.00 | 0.01 | 0.00 | - | 10 | 1,909 |
| 100.11 | 0.00 | - | 1 | 52 | 339.78 | 0.02 | 0.00 | - | 50 | 1,279 |
| 83.03 | 0.00 | - | 1 | 19 | 340.00 | 0.02 | 0.00 | - | 3 | 1,727 |
| 97.62 | 0.00 | - | 7 | 77 | 344.78 | 0.02 | 0.00 | - | 59 | 1,666 |
| 80.15 | 0.00 | - | 45 | 46 | 345.00 | 0.02 | 0.00 | - | 12 | 1,925 |
| 70.35 | 0.00 | - | 22 | 218 | 349.78 | 0.03 | 0.00 | - | 337 | 1,745 |
| 92.05 | 0.00 | - | 1 | 187 | 350.00 | 0.02 | 0.00 | - | 264 | 36,603 |
| 79.50 | 0.00 | - | 2 | 60 | 354.78 | 0.05 | 0.00 | - | 30 | 792 |
| 84.82 | 0.00 | - | 2 | 14 | 355.00 | 0.02 | 0.00 | - | 17 | 5,106 |
| 63.91 | 0.00 | - | 1 | 67 | 359.78 | 0.03 | 0.00 | - | 20 | 1,943 |
| 80.88 | 0.00 | - | 3 | 412 | 360.00 | 0.03 | 0.00 | - | 20 | 11,480 |
| 77.97 | 0.00 | - | 104 | 53 | 364.78 | 0.03 | 0.00 | - | 21 | 1,874 |
| 77.00 | 0.00 | - | 2 | 203 | 365.00 | 0.04 | 0.00 | - | 3 | 21,629 |
| 51.66 | 0.00 | - | 1 | 69 | 369.78 | 0.04 | 0.00 | - | 175 | 1,218 |
| 71.00 | 0.00 | - | 13 | 265 | 370.00 | 0.03 | 0.00 | - | 191 | 3,920 |
| 48.39 | 0.00 | - | 3 | 54 | 374.78 | 0.05 | 0.00 | - | 300 | 2,784 |
| 66.36 | 0.00 | - | 3 | 382 | 375.00 | 0.04 | 0.00 | - | 28 | 27,003 |
| 50.64 | 0.00 | - | 14 | 110 | 379.78 | 0.05 | 0.00 | - | 56 | 4,069 |
| 61.48 | 0.00 | - | 14 | 499 | 380.00 | 0.05 | 0.00 | - | 235 | 32,770 |
| 57.57 | 0.00 | - | 1 | 162 | 384.78 | 0.05 | 0.00 | - | 21 | 14,356 |
| 57.08 | 0.00 | - | 5 | 221 | 385.00 | 0.06 | 0.00 | - | 177 | 29,668 |
| 52.56 | 0.00 | - | 5 | 464 | 389.78 | 0.06 | 0.00 | - | 87 | 3,940 |
| 51.45 | 0.00 | - | 42 | 424 | 390.00 | 0.07 | 0.00 | - | 898 | 18,123 |
| 40.00 | 0.00 | - | 4 | 878 | 394.78 | 0.07 | 0.00 | - | 18 | 8,260 |
| 46.08 | 0.00 | - | 29 | 372 | 395.00 | 0.08 | 0.00 | - | 368 | 51,222 |
| 38.14 | 0.00 | - | 1 | 100 | 399.78 | 0.10 | 0.00 | - | 7 | 6,236 |
| 41.42 | 0.00 | - | 1,318 | 6,474 | 400.00 | 0.09 | 0.00 | - | 2,665 | 63,567 |
| 27.96 | 0.00 | - | 7 | 20 | 401.00 | 0.10 | 0.00 | - | 124 | 1,186 |
| 24.07 | 0.00 | - | - | 1 | 402.00 | 0.11 | 0.00 | - | 352 | 4,279 |
| 32.18 | 0.00 | - | 3 | 14 | 403.00 | 0.11 | 0.00 | - | 53 | 2,586 |
| 22.81 | 0.00 | - | - | 45 | 404.00 | 0.10 | 0.00 | - | 13 | 1,143 |
| 36.44 | 0.00 | - | 3 | 467 | 404.78 | 0.12 | 0.00 | - | 10 | 5,048 |
| 35.92 | 0.00 | - | 16 | 605 | 405.00 | 0.12 | 0.00 | - | 563 | 50,757 |
| 31.00 | 0.00 | - | 2 | 29 | 406.00 | 0.12 | 0.00 | - | 786 | 2,573 |
| 32.88 | 0.00 | - | 1 | 28 | 407.00 | 0.14 | 0.00 | - | 870 | 1,468 |
| 18.74 | 0.00 | - | 3 | 165 | 408.00 | 0.15 | 0.00 | - | 422 | 970 |
| 28.50 | 0.00 | - | 2 | 93 | 409.00 | 0.17 | 0.00 | - | 41 | 2,750 |
| 19.18 | 0.00 | - | 2 | 823 | 409.78 | 0.17 | 0.00 | - | 389 | 2,906 |
| 31.00 | 0.00 | - | 22 | 27,270 | 410.00 | 0.16 | 0.00 | - | 3,573 | 62,600 |
| 26.05 | 0.00 | - | 4 | 21 | 411.00 | 0.17 | 0.00 | - | 790 | 945 |
| 28.98 | 0.00 | - | 21 | 97 | 412.00 | 0.19 | 0.00 | - | 495 | 2,568 |
| 28.41 | 0.00 | - | 1 | 75 | 413.00 | 0.20 | 0.00 | - | 487 | 28,688 |
| 27.79 | 0.00 | - | 10 | 189 | 414.00 | 0.23 | 0.00 | - | 269 | 1,052 |
| 25.71 | 0.00 | - | 1 | 1,414 | 414.78 | 0.28 | 0.00 | - | 323 | 6,920 |
| 26.46 | 0.00 | - | 17 | 8,591 | 415.00 | 0.25 | 0.00 | - | 3,174 | 59,752 |
| 25.22 | 0.00 | - | 12 | 350 | 416.00 | 0.28 | 0.00 | - | 100 | 4,566 |
| 25.42 | 0.00 | - | 11 | 1,168 | 417.00 | 0.28 | 0.00 | - | 126 | 12,489 |
| 23.56 | 0.00 | - | 22 | 632 | 418.00 | 0.32 | 0.00 | - | 241 | 1,318 |
| 22.49 | 0.00 | - | 1 | 402 | 419.00 | 0.39 | 0.00 | - | 410 | 1,369 |
| 21.28 | 0.00 | - | 18 | 2,439 | 419.78 | 0.41 | 0.00 | - | 41 | 3,458 |
| 21.97 | 0.00 | - | 4,549 | 52,388 | 420.00 | 0.38 | 0.00 | - | 15,413 | 72,119 |
| 19.68 | 0.00 | - | 9 | 426 | 421.00 | 0.46 | 0.00 | - | 453 | 1,337 |
| 20.74 | 0.00 | - | 14 | 535 | 422.00 | 0.53 | 0.00 | - | 234 | 5,335 |
| 18.82 | 0.00 | - | 13 | 1,273 | 423.00 | 0.58 | 0.00 | - | 236 | 1,594 |
| 17.90 | 0.00 | - | 102 | 1,873 | 424.00 | 0.59 | 0.00 | - | 3,178 | 6,980 |
| 17.47 | 0.00 | - | 39 | 3,031 | 424.78 | 0.66 | 0.00 | - | 1,620 | 10,249 |
| 16.98 | 0.00 | - | 1,653 | 32,492 | 425.00 | 0.67 | 0.00 | - | 12,570 | 54,939 |
| 16.07 | 0.00 | - | 196 | 2,809 | 426.00 | 0.76 | 0.00 | - | 3,920 | 4,402 |
| 14.88 | 0.00 | - | 53 | 1,549 | 427.00 | 0.94 | 0.00 | - | 6,815 | 9,629 |
| 14.32 | 0.00 | - | 43 | 1,072 | 428.00 | 0.96 | 0.00 | - | 163 | 1,421 |
| 13.68 | 0.00 | - | 111 | 2,087 | 429.00 | 1.09 | 0.00 | - | 5,456 | 6,534 |
| 12.74 | 0.00 | - | 64 | 7,310 | 429.78 | 1.27 | 0.00 | - | 154 | 5,382 |
| 12.45 | 0.00 | - | 601 | 40,322 | 430.00 | 1.22 | 0.00 | - | 10,352 | 63,581 |
| 11.72 | 0.00 | - | 80 | 4,467 | 431.00 | 1.38 | 0.00 | - | 7,964 | 9,257 |
| 11.17 | 0.00 | - | 115 | 5,274 | 432.00 | 1.60 | 0.00 | - | 1,590 | 3,999 |
| 10.02 | 0.00 | - | 76 | 4,254 | 433.00 | 1.82 | 0.00 | - | 774 | 5,541 |
| 9.40 | 0.00 | - | 753 | 2,671 | 434.00 | 2.01 | 0.00 | - | 503 | 1,889 |
| 8.84 | 0.00 | - | 506 | 7,390 | 434.78 | 2.25 | 0.00 | - | 372 | 4,638 |
| 8.55 | 0.00 | - | 1,852 | 29,392 | 435.00 | 2.22 | 0.00 | - | 4,513 | 29,489 |
| 7.84 | 0.00 | - | 117 | 3,603 | 436.00 | 2.53 | 0.00 | - | 801 | 2,154 |
| 7.02 | 0.00 | - | 238 | 10,556 | 437.00 | 2.77 | 0.00 | - | 1,510 | 5,448 |
| 6.57 | 0.00 | - | 584 | 7,261 | 438.00 | 3.12 | 0.00 | - | 1,792 | 4,442 |
| 5.99 | 0.00 | - | 569 | 6,402 | 439.00 | 3.52 | 0.00 | - | 2,551 | 1,582 |
| 5.37 | 0.00 | - | 867 | 10,111 | 439.78 | 3.90 | 0.00 | - | 578 | 4,973 |
| 5.34 | 0.00 | - | 15,475 | 65,848 | 440.00 | 3.90 | 0.00 | - | 23,835 | 45,241 |
| 2.82 | 0.00 | - | 629 | 12,934 | 444.78 | 6.47 | 0.00 | - | 29 | 2,672 |
| 2.81 | 0.00 | - | 4,046 | 52,457 | 445.00 | 6.50 | 0.00 | - | 650 | 6,637 |
| 1.32 | 0.00 | - | 607 | 8,596 | 449.78 | 35.31 | 0.00 | - | 1 | 9 |
| 1.32 | 0.00 | - | 8,600 | 30,610 | 450.00 | 10.50 | 0.00 | - | 116 | 1,646 |
| 0.55 | 0.00 | - | 1,204 | 4,586 | 454.78 | 29.46 | 0.00 | - | 1 | 5 |
| 0.50 | 0.00 | - | 4,693 | 20,095 | 455.00 | 13.54 | 0.00 | - | 12 | 25 |
| 0.17 | 0.00 | - | 95 | 7,816 | 459.78 | 37.75 | 0.00 | - | 4 | 0 |
| 0.17 | 0.00 | - | 4,768 | 73,950 | 460.00 | 19.74 | 0.00 | - | 17 | 31 |
| 0.08 | 0.00 | - | 81 | 5,073 | 464.78 | 42.74 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 469 | 32,655 | 465.00 | 24.55 | 0.00 | - | 3 | 7 |
| 0.06 | 0.00 | - | 36 | 3,109 | 469.78 | 45.44 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 246 | 24,602 | 470.00 | 29.55 | 0.00 | - | 31 | 4 |
| 0.04 | 0.00 | - | 14 | 2,331 | 474.78 | 51.06 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 80 | 20,508 | 475.00 | 35.23 | 0.00 | - | 30 | 4 |
| 0.02 | 0.00 | - | 103 | 2,066 | 479.78 | 53.25 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 36 | 9,966 | 480.00 | 39.90 | 0.00 | - | 40 | 10 |
| 0.02 | 0.00 | - | 30 | 4,360 | 484.78 | 58.25 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 56 | 10,172 | 485.00 | 44.59 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 114 | 1,285 | 489.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 7,239 | 490.00 | 49.55 | 0.00 | - | 6 | 3 |
| 0.01 | 0.00 | - | 120 | 678 | 494.78 | 54.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 51 | 2,995 | 495.00 | 54.56 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 749 | 499.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 419 | 3,662 | 500.00 | 59.49 | 0.00 | - | 5 | 3 |
| 0.01 | 0.00 | - | 26 | 1,181 | 504.78 | 64.28 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 1,194 | 505.00 | 64.51 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 546 | 509.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 756 | 510.00 | 69.98 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 2 | 267 | 514.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 390 | 1,843 | 515.00 | 89.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 125 | 519.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 401 | 520.00 | 99.59 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 130 | 1,919 | 524.78 | 105.32 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,283 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 154 | 529.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 1,407 | 530.00 | 83.54 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 60 | 132 | 534.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 1,266 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 456 | 539.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 401 | 540.00 | 94.38 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 432 | 544.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 76 | 1,502 | 545.00 | 109.21 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 10,699 | 549.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 104 | 3,184 | 550.00 | 109.07 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.