Mercados españoles cerrados
S&P 500
5.188,21 +0,51 (+0,01%) Nasdaq
16.300,24 -32,32 (-0,20%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,70 +0,54 (+0,65%) Bitcoin EUR
57.882,74 -849,73 (-1,45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:22PM EDT. Mercado abierto.
Opciones de compra
19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 231.50 | 0.00 | - | 1 | 0 | 215.00 | 0.02 | 0.00 | - | 8 | 325 |
| 221.40 | +1.94 | +0.88% | 1 | 15 | 220.00 | 0.01 | 0.00 | - | 2 | 25 |
| 222.85 | 0.00 | - | - | 1 | 225.00 | 0.04 | 0.00 | - | 90 | 355 |
| - | - | - | - | - | 230.00 | 0.06 | 0.00 | - | 2 | 849 |
| 202.78 | 0.00 | - | 2 | 3 | 235.00 | 0.03 | 0.00 | - | 4 | 740 |
| - | - | - | - | - | 240.00 | 0.03 | -0.01 | -25.00% | 19 | 1,267 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 2 | 1,151 |
| 192.91 | 0.00 | - | 160 | 56 | 250.00 | 0.04 | 0.00 | - | 20 | 877 |
| 188.60 | 0.00 | - | 1 | 1 | 255.00 | 0.05 | 0.00 | - | 20 | 529 |
| 182.63 | 0.00 | - | 2 | 2 | 260.00 | 0.05 | 0.00 | - | 20 | 906 |
| 176.15 | 0.00 | - | 13 | 11 | 265.00 | 0.12 | 0.00 | - | 8 | 454 |
| 172.22 | 0.00 | - | 10 | 10 | 270.00 | 0.09 | 0.00 | - | 2 | 1,254 |
| - | - | - | - | - | 275.00 | 0.09 | 0.00 | - | 1 | 338 |
| 162.57 | 0.00 | - | 10 | 63 | 280.00 | 0.09 | 0.00 | - | 100 | 224 |
| 163.13 | 0.00 | - | 1 | 3 | 285.00 | 0.10 | 0.00 | - | 25 | 40 |
| 156.08 | 0.00 | - | - | 1 | 290.00 | 0.11 | +0.01 | +10.00% | 1 | 730 |
| - | - | - | - | - | 295.00 | 0.13 | -0.13 | -50.00% | 2 | 396 |
| 136.81 | 0.00 | - | 2 | 14 | 300.00 | 0.15 | 0.00 | - | 82 | 790 |
| 138.19 | 0.00 | - | 4 | 7 | 305.00 | 0.18 | 0.00 | - | 20 | 319 |
| 133.84 | +3.05 | +2.33% | 1 | 13 | 310.00 | 0.19 | 0.00 | - | 1 | 128 |
| 116.19 | 0.00 | - | 1 | 12 | 315.00 | 0.21 | 0.00 | - | 1 | 299 |
| 121.00 | +12.80 | +11.83% | 1 | 19 | 320.00 | 0.22 | 0.00 | - | 42 | 19,923 |
| 108.09 | 0.00 | - | 3 | 13 | 325.00 | 0.25 | 0.00 | - | 16 | 4,618 |
| 93.95 | 0.00 | - | 1 | 32 | 330.00 | 0.30 | 0.00 | - | 6 | 244 |
| 91.85 | 0.00 | - | 4 | 9 | 335.00 | 0.33 | 0.00 | - | 201 | 20,895 |
| 93.02 | 0.00 | - | 1 | 12 | 340.00 | 0.34 | -0.01 | -2.86% | 20 | 829 |
| 83.68 | 0.00 | - | 8 | 10 | 345.00 | 0.38 | -0.02 | -5.00% | 37 | 1,237 |
| 88.10 | 0.00 | - | 2 | 198 | 350.00 | 0.42 | -0.04 | -8.70% | 98 | 36,739 |
| 82.57 | 0.00 | - | 7 | 16 | 355.00 | 0.53 | +0.01 | +1.92% | 2 | 1,218 |
| 63.51 | 0.00 | - | 20 | 51 | 360.00 | 0.58 | -0.01 | -1.69% | 30 | 4,953 |
| 62.78 | 0.00 | - | 2 | 20 | 365.00 | 0.64 | -0.03 | -4.48% | 15 | 1,239 |
| 58.50 | 0.00 | - | 1 | 72 | 370.00 | 0.75 | -0.01 | -1.32% | 81 | 4,213 |
| 68.53 | -2.34 | -3.30% | 100 | 319 | 375.00 | 0.88 | -0.03 | -3.30% | 108 | 13,275 |
| 65.72 | 0.00 | - | 1 | 87 | 380.00 | 1.03 | -0.05 | -4.63% | 215 | 6,493 |
| 55.87 | 0.00 | - | 1 | 52 | 385.00 | 1.24 | -0.07 | -5.34% | 41 | 7,803 |
| 53.43 | 0.00 | - | 1 | 146 | 390.00 | 1.51 | -0.05 | -3.21% | 2,394 | 18,708 |
| 50.62 | -0.08 | -0.16% | 5 | 50 | 395.00 | 1.82 | -0.05 | -2.69% | 84 | 4,497 |
| 45.93 | -0.65 | -1.40% | 49 | 709 | 400.00 | 2.18 | -0.09 | -3.96% | 1,304 | 10,300 |
| 41.23 | -0.80 | -1.90% | 12 | 771 | 405.00 | 2.67 | -0.14 | -4.98% | 277 | 4,926 |
| 37.09 | -1.55 | -4.01% | 6 | 321 | 410.00 | 3.33 | -0.02 | -0.60% | 468 | 5,197 |
| 35.05 | 0.00 | - | 1 | 81 | 411.00 | 3.49 | -0.12 | -3.32% | 5 | 4,554 |
| 36.05 | 0.00 | - | 2 | 178 | 412.00 | 3.57 | -0.19 | -5.05% | 1,070 | 1,223 |
| 34.67 | +0.17 | +0.49% | 2 | 36 | 413.00 | 3.69 | +0.02 | +0.54% | 32 | 313 |
| 32.98 | 0.00 | - | 56 | 77 | 414.00 | 4.02 | 0.00 | - | 42 | 1,359 |
| 32.87 | -0.44 | -1.32% | 6 | 602 | 415.00 | 4.02 | -0.07 | -1.71% | 66 | 9,617 |
| 32.46 | 0.00 | - | 1 | 168 | 416.00 | 4.21 | -0.14 | -3.22% | 691 | 461 |
| 32.70 | 0.00 | - | 4 | 112 | 417.00 | 4.67 | +0.16 | +3.55% | 13 | 378 |
| 31.09 | 0.00 | - | 1 | 140 | 418.00 | 4.65 | -0.02 | -0.43% | 73 | 492 |
| 29.94 | 0.00 | - | 36 | 130 | 419.00 | 4.79 | -0.25 | -4.96% | 8 | 592 |
| 28.85 | -0.64 | -2.17% | 44 | 1,716 | 420.00 | 4.98 | -0.05 | -0.99% | 651 | 12,999 |
| 29.56 | 0.00 | - | 10 | 105 | 421.00 | 5.18 | -0.28 | -5.13% | 6 | 885 |
| 23.37 | 0.00 | - | 1 | 176 | 422.00 | 5.50 | +0.15 | +2.80% | 10 | 2,989 |
| 28.13 | 0.00 | - | 3 | 338 | 423.00 | 5.75 | 0.00 | - | 189 | 972 |
| 26.22 | 0.00 | - | 2 | 228 | 424.00 | 6.62 | +0.53 | +8.70% | 10 | 4,053 |
| 25.11 | -0.43 | -1.68% | 28 | 2,922 | 425.00 | 6.10 | -0.06 | -0.97% | 554 | 11,436 |
| 23.06 | -1.52 | -6.18% | 1 | 322 | 426.00 | 6.40 | -0.09 | -1.39% | 1,019 | 592 |
| 23.71 | -0.11 | -0.46% | 1 | 195 | 427.00 | 6.55 | -0.25 | -3.68% | 11 | 485 |
| 22.73 | -0.53 | -2.28% | 3 | 450 | 428.00 | 6.84 | -0.10 | -1.44% | 5 | 550 |
| 21.54 | -1.19 | -5.24% | 1 | 286 | 429.00 | 7.46 | +0.43 | +6.12% | 4 | 459 |
| 21.32 | -0.65 | -2.96% | 206 | 4,881 | 430.00 | 7.55 | +0.09 | +1.21% | 397 | 5,651 |
| 20.67 | -0.52 | -2.45% | 413 | 397 | 431.00 | 7.82 | +0.24 | +3.17% | 1 | 335 |
| 19.61 | -1.12 | -5.40% | 164 | 657 | 432.00 | 8.00 | -0.14 | -1.72% | 108 | 1,040 |
| 19.30 | -1.56 | -7.48% | 1 | 466 | 433.00 | 8.68 | +0.11 | +1.28% | 22 | 2,396 |
| 18.47 | -0.78 | -4.05% | 2 | 377 | 434.00 | 9.16 | +0.16 | +1.78% | 6 | 640 |
| 18.00 | -0.48 | -2.60% | 247 | 1,960 | 435.00 | 9.07 | 0.00 | - | 328 | 3,913 |
| 17.86 | 0.00 | - | 14 | 596 | 436.00 | 9.42 | -0.14 | -1.46% | 35 | 4,243 |
| 15.65 | -1.38 | -8.10% | 100 | 535 | 437.00 | 9.80 | +0.26 | +2.73% | 54 | 1,780 |
| 16.00 | -0.55 | -3.32% | 92 | 664 | 438.00 | 10.24 | -0.22 | -2.10% | 49 | 756 |
| 15.40 | -0.59 | -3.69% | 124 | 710 | 439.00 | 10.65 | -0.12 | -1.11% | 364 | 713 |
| 14.75 | -0.79 | -5.08% | 377 | 3,607 | 440.00 | 11.10 | +0.13 | +1.19% | 567 | 1,612 |
| 14.27 | -0.46 | -3.12% | 27 | 914 | 441.00 | 11.39 | -0.19 | -1.64% | 73 | 854 |
| 13.61 | -0.53 | -3.75% | 33 | 1,629 | 442.00 | 12.04 | +0.16 | +1.35% | 93 | 1,767 |
| 13.29 | -0.51 | -3.70% | 18 | 836 | 443.00 | 12.10 | 0.00 | - | 51 | 344 |
| 12.38 | -0.70 | -5.35% | 179 | 907 | 444.00 | 12.91 | 0.00 | - | 1 | 461 |
| 11.92 | -0.83 | -6.51% | 232 | 2,852 | 445.00 | 13.57 | +0.30 | +2.26% | 62 | 1,388 |
| 9.67 | -0.42 | -4.16% | 229 | 26,960 | 450.00 | 16.01 | +0.09 | +0.57% | 19 | 3,858 |
| 7.43 | -0.56 | -7.01% | 228 | 9,861 | 455.00 | 19.01 | 0.00 | - | 7 | 844 |
| 5.62 | -0.56 | -9.06% | 235 | 6,979 | 460.00 | 22.43 | +0.25 | +1.13% | 10 | 798 |
| 4.27 | -0.39 | -8.37% | 64 | 9,124 | 465.00 | 26.08 | +0.78 | +3.08% | 2 | 3 |
| 3.16 | -0.37 | -10.48% | 2,777 | 3,584 | 470.00 | 30.48 | 0.00 | - | 3 | 70 |
| 2.27 | -0.28 | -10.98% | 40 | 23,585 | 475.00 | 34.85 | 0.00 | - | 3 | 4 |
| 1.60 | -0.22 | -12.09% | 614 | 5,408 | 480.00 | 42.09 | 0.00 | - | 1 | 3 |
| 1.13 | -0.16 | -12.40% | 11 | 3,722 | 485.00 | 45.02 | +0.36 | +0.81% | 40 | 10 |
| 0.78 | -0.15 | -16.13% | 26 | 4,088 | 490.00 | 49.86 | 0.00 | - | 2 | 1 |
| 0.53 | -0.08 | -13.11% | 39 | 6,599 | 495.00 | 48.57 | 0.00 | - | 2 | 0 |
| 0.39 | -0.05 | -11.36% | 11 | 3,026 | 500.00 | 59.57 | 0.00 | - | 2 | 2 |
| 0.37 | 0.00 | - | 6 | 1,649 | 505.00 | 69.34 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 9 | 4,038 | 510.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 4 | 613 | 515.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 445 | 520.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 345 | 525.00 | 81.34 | 0.00 | - | 8 | 0 |
| 0.06 | -0.01 | -14.29% | 20 | 3,450 | 530.00 | 111.09 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 362 | 535.00 | 113.77 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 100 | 549 | 540.00 | 117.99 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 89 | 545.00 | 123.10 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 2 | 2,932 | 550.00 | 128.22 | 0.00 | - | 16 | 0 |
| 0.03 | 0.00 | - | 1 | 40 | 555.00 | 133.64 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 150 | 3,499 | 560.00 | 137.96 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 115 | 565.00 | 143.58 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 10 | 100 | 570.00 | 136.21 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 192 | 2,761 | 575.00 | 131.75 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 27 | 580.00 | 153.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,052 | 585.00 | 162.90 | 0.00 | - | 8 | 0 |
© 2024 Yahoo. Todos los derechos reservados.