Mercados españoles cerrados
S&P 500
5.179,38 -8,32 (-0,16%) Nasdaq
16.273,03 -59,52 (-0,36%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,31 +0,15 (+0,18%) Bitcoin EUR
58.198,77 -829,91 (-1,41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:32PM EDT. Mercado abierto.
Opciones de compra
24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 235.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 250.00 | 0.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 80 | 508 |
| 149.13 | 0.00 | - | 2 | 1 | 275.00 | 0.02 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | - | 4 |
| - | - | - | - | - | 295.00 | 0.03 | 0.00 | - | 6 | 17 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 65 | 107 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 5 | 507 |
| 118.60 | 0.00 | - | - | 11 | 315.00 | 0.05 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 9 | 6,581 |
| 95.94 | 0.00 | - | 1 | 31 | 325.00 | 0.03 | 0.00 | - | 15 | 164 |
| 99.64 | 0.00 | - | 1 | 1 | 330.00 | 0.04 | 0.00 | - | 1,905 | 1,926 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 48 | 1,241 |
| 100.51 | 0.00 | - | - | 2 | 340.00 | 0.04 | 0.00 | - | 300 | 480 |
| 71.61 | 0.00 | - | 2 | 2 | 345.00 | 0.05 | 0.00 | - | 2 | 5,809 |
| 74.60 | 0.00 | - | 1 | 3 | 350.00 | 0.05 | 0.00 | - | 33 | 168 |
| 66.45 | 0.00 | - | 9 | 10 | 355.00 | 0.06 | 0.00 | - | 300 | 946 |
| 60.14 | 0.00 | - | 13 | 12 | 360.00 | 0.06 | 0.00 | - | 2 | 666 |
| 51.64 | 0.00 | - | 1 | 1 | 365.00 | 0.08 | 0.00 | - | 2 | 519 |
| 66.30 | 0.00 | - | 1 | 16 | 370.00 | 0.08 | -0.01 | -11.11% | 11 | 1,276 |
| 66.11 | +12.07 | +22.34% | 3 | 8 | 375.00 | 0.09 | 0.00 | - | 11 | 951 |
| 56.75 | 0.00 | - | 9 | 31 | 380.00 | 0.09 | -0.03 | -25.00% | 78 | 2,588 |
| 51.19 | 0.00 | - | 2 | 16 | 385.00 | 0.12 | -0.02 | -14.29% | 52 | 6,306 |
| 47.19 | 0.00 | - | 223 | 96 | 390.00 | 0.14 | 0.00 | - | 41 | 3,338 |
| 41.94 | 0.00 | - | 4 | 51 | 395.00 | 0.16 | -0.03 | -15.79% | 208 | 1,385 |
| 41.90 | 0.00 | - | 1 | 264 | 400.00 | 0.22 | -0.01 | -4.35% | 52 | 6,938 |
| 36.85 | 0.00 | - | 3 | 92 | 405.00 | 0.28 | -0.02 | -6.67% | 38 | 6,118 |
| - | - | - | - | - | 407.00 | 0.33 | -0.02 | -5.71% | 50 | 2,259 |
| 32.73 | 0.00 | - | 1 | 39 | 408.00 | 0.37 | -0.03 | -7.50% | 7 | 2,404 |
| 21.68 | 0.00 | - | 2 | 56 | 409.00 | 0.39 | -0.02 | -4.88% | 85 | 1,259 |
| 30.90 | +0.05 | +0.16% | 11 | 173 | 410.00 | 0.42 | -0.02 | -4.55% | 66 | 7,169 |
| 27.00 | 0.00 | - | 18 | 113 | 411.00 | 0.45 | -0.02 | -4.26% | 35 | 1,183 |
| 26.20 | 0.00 | - | 4 | 124 | 412.00 | 0.49 | -0.06 | -10.91% | 96 | 600 |
| 23.55 | 0.00 | - | 1 | 147 | 413.00 | 0.55 | -0.05 | -8.33% | 19 | 506 |
| 27.44 | +3.43 | +14.29% | 5 | 138 | 414.00 | 0.59 | -0.08 | -11.94% | 23 | 1,256 |
| 27.40 | -0.08 | -0.29% | 3 | 602 | 415.00 | 0.64 | 0.00 | - | 145 | 5,209 |
| 26.71 | 0.00 | - | 2 | 101 | 416.00 | 0.72 | -0.04 | -5.26% | 17 | 1,296 |
| 23.38 | 0.00 | - | 4 | 200 | 417.00 | 0.79 | -0.05 | -5.95% | 18 | 458 |
| 24.52 | 0.00 | - | 2 | 238 | 418.00 | 0.86 | +0.03 | +3.61% | 28 | 859 |
| 21.77 | 0.00 | - | 19 | 70 | 419.00 | 0.90 | -0.01 | -1.10% | 34 | 1,208 |
| 24.13 | 0.00 | - | 5 | 1,087 | 420.00 | 1.02 | +0.05 | +5.15% | 257 | 2,755 |
| 21.54 | 0.00 | - | 9 | 422 | 421.00 | 1.11 | -0.05 | -4.31% | 55 | 752 |
| 19.89 | -0.47 | -2.31% | 1 | 330 | 422.50 | 1.28 | -0.10 | -7.25% | 17 | 5,144 |
| 19.47 | -0.44 | -2.21% | 65 | 219 | 423.00 | 1.30 | -0.14 | -9.72% | 83 | 1,973 |
| 18.58 | -0.73 | -3.78% | 1 | 323 | 424.00 | 1.47 | +0.01 | +0.68% | 61 | 1,578 |
| 17.96 | -0.53 | -2.87% | 7 | 1,907 | 425.00 | 1.64 | +0.01 | +0.61% | 166 | 5,617 |
| 16.88 | -0.41 | -2.37% | 1 | 271 | 426.00 | 1.76 | +0.05 | +2.92% | 26 | 656 |
| 15.71 | -0.78 | -4.73% | 27 | 411 | 427.00 | 1.92 | +0.03 | +1.59% | 156 | 787 |
| 15.63 | -0.51 | -3.16% | 23 | 315 | 427.50 | 2.00 | -0.07 | -3.38% | 109 | 581 |
| 15.05 | -0.66 | -4.20% | 162 | 1,520 | 428.00 | 2.15 | +0.03 | +1.42% | 201 | 1,351 |
| 14.49 | 0.00 | - | 153 | 673 | 429.00 | 2.35 | +0.02 | +0.86% | 26 | 434 |
| 13.63 | -0.43 | -3.06% | 16 | 3,271 | 430.00 | 2.63 | +0.21 | +8.68% | 2,152 | 5,492 |
| 12.42 | -0.87 | -6.55% | 18 | 555 | 431.00 | 2.75 | +0.05 | +1.85% | 201 | 1,121 |
| 11.68 | -1.03 | -8.10% | 262 | 1,641 | 432.00 | 3.01 | +0.10 | +3.44% | 1,842 | 1,015 |
| 11.76 | -0.65 | -5.24% | 19 | 413 | 432.50 | 3.15 | +0.09 | +2.94% | 38 | 148 |
| 11.22 | -0.57 | -4.83% | 136 | 625 | 433.00 | 3.48 | +0.29 | +9.09% | 187 | 1,574 |
| 10.62 | -0.52 | -4.67% | 4 | 924 | 434.00 | 3.70 | +0.26 | +7.56% | 250 | 1,259 |
| 9.86 | -0.59 | -5.65% | 339 | 1,190 | 435.00 | 3.95 | +0.26 | +7.05% | 2,412 | 3,255 |
| 9.04 | -0.76 | -7.76% | 231 | 1,032 | 436.00 | 4.41 | +0.25 | +6.01% | 61 | 488 |
| 8.50 | -0.67 | -7.31% | 124 | 1,367 | 437.00 | 4.63 | +0.13 | +2.89% | 142 | 526 |
| 8.18 | -0.43 | -4.99% | 76 | 1,303 | 437.50 | 4.79 | +0.26 | +5.74% | 188 | 5,260 |
| 7.77 | -0.97 | -11.10% | 110 | 738 | 438.00 | 5.09 | +0.38 | +8.07% | 456 | 641 |
| 7.12 | -0.61 | -7.89% | 226 | 1,337 | 439.00 | 5.55 | +0.34 | +6.53% | 190 | 455 |
| 6.64 | -0.76 | -10.27% | 646 | 7,039 | 440.00 | 5.85 | +0.39 | +7.14% | 1,439 | 1,893 |
| 6.11 | -0.76 | -11.06% | 496 | 3,970 | 441.00 | 6.32 | +0.18 | +2.93% | 461 | 289 |
| 5.55 | -0.68 | -10.91% | 54 | 1,071 | 442.00 | 6.82 | +0.30 | +4.60% | 1,028 | 252 |
| 5.51 | -0.52 | -8.62% | 19 | 890 | 442.50 | 6.98 | +0.13 | +1.90% | 626 | 69 |
| 5.12 | -0.49 | -8.73% | 104 | 792 | 443.00 | 7.06 | -0.04 | -0.56% | 199 | 306 |
| 4.71 | -0.51 | -9.77% | 72 | 775 | 444.00 | 7.01 | -0.17 | -2.37% | 16 | 172 |
| 4.22 | -0.59 | -12.27% | 196 | 1,279 | 445.00 | 8.35 | +0.29 | +3.60% | 243 | 750 |
| 3.85 | -0.49 | -11.29% | 117 | 1,139 | 446.00 | 8.55 | 0.00 | - | 10 | 83 |
| 3.56 | -0.27 | -7.05% | 63 | 1,136 | 447.00 | 9.55 | +0.05 | +0.53% | 41 | 49 |
| 3.28 | -0.38 | -10.38% | 14 | 482 | 447.50 | 24.97 | 0.00 | - | 9 | 10 |
| 3.09 | -0.43 | -12.22% | 65 | 474 | 448.00 | 10.05 | -1.26 | -11.14% | 3 | 39 |
| 2.75 | -0.35 | -11.29% | 206 | 445 | 449.00 | 25.94 | 0.00 | - | 1 | 0 |
| 2.40 | -0.43 | -15.19% | 633 | 3,067 | 450.00 | 10.65 | -0.21 | -1.93% | 2 | 86 |
| 2.42 | -0.06 | -2.42% | 23 | 1,326 | 451.00 | 14.26 | 0.00 | - | 3 | 4 |
| 1.93 | -0.29 | -13.06% | 109 | 356 | 452.00 | 30.09 | 0.00 | - | 7 | 0 |
| 1.85 | -0.21 | -10.19% | 5 | 743 | 452.50 | 27.95 | 0.00 | - | 2 | 0 |
| 1.72 | -0.20 | -10.42% | 93 | 460 | 453.00 | 15.14 | +1.40 | +10.19% | 1 | 2 |
| 1.45 | -0.24 | -14.20% | 134 | 218 | 454.00 | 26.78 | 0.00 | - | 1 | 0 |
| 1.29 | -0.21 | -14.00% | 43 | 4,762 | 455.00 | 16.48 | 0.00 | - | 2 | 3 |
| 1.12 | -0.20 | -15.15% | 143 | 416 | 456.00 | 20.58 | 0.00 | - | 1 | 1 |
| 0.96 | -0.26 | -21.31% | 9 | 1,421 | 457.00 | 15.90 | 0.00 | - | 12 | 12 |
| 0.91 | -0.15 | -14.15% | 46 | 711 | 457.50 | 27.08 | 0.00 | - | 242 | 0 |
| 0.94 | -0.14 | -12.96% | 150 | 1,001 | 458.00 | 18.20 | +1.49 | +8.92% | 24 | 3 |
| 0.60 | -0.12 | -16.67% | 58 | 5,379 | 460.00 | 19.00 | +0.60 | +3.26% | 9 | 3 |
| 0.27 | -0.05 | -15.62% | 389 | 4,341 | 465.00 | 24.90 | +0.20 | +0.81% | 15 | 5 |
| 0.13 | -0.03 | -18.75% | 120 | 7,096 | 470.00 | 31.24 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 13 | 503 | 475.00 | 36.15 | 0.00 | - | 2 | 2 |
| 0.03 | -0.01 | -25.00% | 1 | 2,424 | 480.00 | 48.35 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 7 | 3,075 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 404 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 125 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 107 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 325 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 42 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 83 | 515.00 | 89.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 276 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.