Mercados españoles cerrados en 7 hrs 6 min
IBEX 35
11.119,90 +39,00 (+0,35%) Euro Stoxx 50
5.031,76 +15,66 (+0,31%) Dólar/Euro
1,0742 -0,0016 (-0,15%) Petróleo Brent
82,11 -1,05 (-1,26%) Oro
2.314,30 -9,90 (-0,43%) Bitcoin EUR
58.039,50 -1.183,97 (-2,00%)
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
20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 256.32 | 0.00 | - | 2 | 0 | 174.78 | 0.02 | 0.00 | - | 4 | 0 |
| 204.49 | 0.00 | - | - | 2 | 175.00 | 0.36 | 0.00 | - | 10 | 46 |
| 261.50 | 0.00 | - | 2 | 11 | 179.78 | 0.05 | 0.00 | - | 131 | 0 |
| 232.61 | 0.00 | - | 1 | 12 | 180.00 | 0.36 | 0.00 | - | 1 | 129 |
| 261.90 | 0.00 | - | 1 | 152 | 184.78 | 0.06 | 0.00 | - | 30 | 0 |
| 209.00 | 0.00 | - | 25 | 154 | 185.00 | 0.40 | 0.00 | - | 220 | 275 |
| 211.98 | 0.00 | - | - | 3 | 189.78 | 0.06 | 0.00 | - | 88 | 0 |
| 211.98 | 0.00 | - | 1 | 3 | 190.00 | 0.43 | 0.00 | - | 250 | 434 |
| - | - | - | - | - | 194.78 | 0.17 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 195.00 | 0.50 | 0.00 | - | 5 | 85 |
| 233.08 | 0.00 | - | 1 | 0 | 199.78 | 0.07 | 0.00 | - | 3 | 0 |
| 154.00 | 0.00 | - | 4 | 7 | 200.00 | 0.55 | 0.00 | - | 2 | 3,592 |
| - | - | - | - | - | 204.78 | 0.14 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 205.00 | 1.01 | 0.00 | - | 6 | 651 |
| 233.06 | 0.00 | - | 1 | 4 | 209.78 | 0.07 | 0.00 | - | 1 | 0 |
| 212.21 | 0.00 | - | 1 | 0 | 210.00 | 0.07 | 0.00 | - | 50 | 0 |
| 217.40 | 0.00 | - | 9 | 11 | 214.78 | 0.12 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 215.00 | 0.19 | 0.00 | - | 5 | 0 |
| 221.28 | 0.00 | - | 6 | 7 | 219.78 | 0.15 | 0.00 | - | 3 | 0 |
| 212.90 | 0.00 | - | 6 | 0 | 220.00 | 0.13 | 0.00 | - | 5 | 0 |
| 163.02 | 0.00 | - | - | - | 224.78 | 0.15 | 0.00 | - | 31 | 0 |
| 163.02 | 0.00 | - | - | 1 | 225.00 | 0.11 | 0.00 | - | 14 | 0 |
| 224.02 | 0.00 | - | 1 | 6 | 229.78 | 0.18 | 0.00 | - | 5 | 0 |
| 171.24 | 0.00 | - | 1 | 6 | 230.00 | 0.13 | 0.00 | - | 68 | 0 |
| 177.22 | 0.00 | - | - | 0 | 234.78 | 0.13 | 0.00 | - | 46 | 0 |
| 177.22 | 0.00 | - | 3 | 0 | 235.00 | 0.41 | 0.00 | - | 2 | 0 |
| 207.95 | 0.00 | - | 1 | 0 | 239.78 | 0.36 | 0.00 | - | 2 | 0 |
| 201.60 | 0.00 | - | 2 | 1 | 240.00 | 0.44 | 0.00 | - | 50 | 0 |
| 203.09 | 0.00 | - | 1 | 0 | 244.78 | 0.15 | 0.00 | - | 4 | 0 |
| 174.05 | 0.00 | - | 2 | 8 | 245.00 | 0.33 | 0.00 | - | 10 | 0 |
| 184.04 | 0.00 | - | 5 | 0 | 249.78 | 0.19 | 0.00 | - | 10 | 0 |
| 150.60 | 0.00 | - | 1 | 10 | 250.00 | 0.18 | 0.00 | - | 109 | 0 |
| 197.70 | 0.00 | - | 1 | 1 | 254.78 | 0.25 | 0.00 | - | 1 | 0 |
| 187.17 | 0.00 | - | 1 | 3 | 255.00 | 0.20 | 0.00 | - | 3 | 0 |
| 182.61 | 0.00 | - | 5 | 8 | 259.78 | 0.21 | 0.00 | - | 165 | 0 |
| 177.48 | 0.00 | - | 30 | 0 | 260.00 | 0.55 | 0.00 | - | 2 | 0 |
| 177.94 | 0.00 | - | 1 | 2 | 264.78 | 0.35 | 0.00 | - | 3 | 0 |
| 148.05 | 0.00 | - | 1 | 5 | 265.00 | 0.66 | 0.00 | - | 1 | 0 |
| 132.88 | 0.00 | - | - | - | 269.78 | 0.25 | 0.00 | - | 1 | 0 |
| 164.68 | 0.00 | - | 3 | 0 | 270.00 | 0.26 | 0.00 | - | 1 | 0 |
| 123.14 | 0.00 | - | - | - | 274.78 | 0.60 | 0.00 | - | 2 | 0 |
| 168.15 | 0.00 | - | 2 | 3 | 275.00 | 0.46 | 0.00 | - | 10 | 0 |
| 153.45 | 0.00 | - | 1 | 15 | 279.78 | 0.33 | 0.00 | - | 30 | 0 |
| 150.68 | 0.00 | - | 2 | 1 | 280.00 | 0.32 | 0.00 | - | 300 | 0 |
| 153.53 | 0.00 | - | 1 | 7 | 284.78 | 0.34 | 0.00 | - | 3 | 0 |
| 166.47 | 0.00 | - | 2 | 12 | 285.00 | 1.03 | 0.00 | - | 50 | 0 |
| 157.00 | 0.00 | - | 2 | 13 | 289.78 | 0.39 | 0.00 | - | 1 | 0 |
| 132.38 | 0.00 | - | 2 | 15 | 290.00 | 0.65 | 0.00 | - | 8 | 0 |
| 149.31 | 0.00 | - | 1 | 45 | 294.78 | 0.66 | 0.00 | - | 58 | 0 |
| 151.60 | 0.00 | - | 5 | 17 | 295.00 | 0.41 | 0.00 | - | 50 | 0 |
| 127.94 | 0.00 | - | 1 | 0 | 299.78 | 0.45 | 0.00 | - | 1 | 0 |
| 147.70 | 0.00 | - | 1 | 0 | 300.00 | 0.45 | 0.00 | - | 15 | 0 |
| 143.17 | 0.00 | - | 1 | 0 | 304.78 | 0.51 | 0.00 | - | 5 | 0 |
| 138.90 | 0.00 | - | 1 | 10 | 305.00 | 0.61 | 0.00 | - | 56 | 0 |
| 135.60 | 0.00 | - | 4 | 126 | 309.78 | 0.74 | 0.00 | - | 3 | 0 |
| 123.48 | 0.00 | - | 1 | 0 | 310.00 | 0.55 | 0.00 | - | 10 | 0 |
| 125.27 | 0.00 | - | 3 | 0 | 314.78 | 1.00 | 0.00 | - | 82 | 0 |
| 140.11 | 0.00 | - | 5 | 18 | 315.00 | 0.64 | 0.00 | - | 40 | 0 |
| 124.73 | 0.00 | - | 1 | 0 | 319.78 | 0.73 | 0.00 | - | 937 | 0 |
| 129.95 | 0.00 | - | 1 | 15 | 320.00 | 0.83 | 0.00 | - | 2,241 | 0 |
| 124.21 | 0.00 | - | 3 | 189 | 324.78 | 0.91 | 0.00 | - | 351 | 0 |
| 122.25 | 0.00 | - | 5 | 0 | 325.00 | 0.83 | 0.00 | - | 201 | 0 |
| 104.55 | 0.00 | - | 3 | 0 | 329.78 | 0.86 | 0.00 | - | 2 | 0 |
| 118.33 | 0.00 | - | 10 | 0 | 330.00 | 0.87 | 0.00 | - | 41 | 0 |
| 120.04 | 0.00 | - | 2 | 59 | 334.78 | 1.07 | 0.00 | - | 1 | 0 |
| 92.82 | 0.00 | - | 9 | 0 | 335.00 | 0.96 | 0.00 | - | 91 | 0 |
| 94.37 | 0.00 | - | 4 | 0 | 339.78 | 1.34 | 0.00 | - | 2 | 0 |
| 90.50 | 0.00 | - | 1 | 0 | 340.00 | 1.20 | 0.00 | - | 3 | 0 |
| 100.50 | 0.00 | - | 1 | 0 | 344.78 | 1.18 | 0.00 | - | 1 | 0 |
| 98.82 | 0.00 | - | 1 | 0 | 345.00 | 1.25 | 0.00 | - | 4 | 0 |
| 104.13 | 0.00 | - | 4 | 124 | 349.78 | 1.34 | 0.00 | - | 1 | 0 |
| 88.70 | 0.00 | - | 1 | 0 | 350.00 | 1.39 | 0.00 | - | 4,128 | 0 |
| 91.11 | 0.00 | - | 1 | 0 | 354.78 | 1.54 | 0.00 | - | 1 | 0 |
| 87.55 | 0.00 | - | 1 | 0 | 355.00 | 1.65 | 0.00 | - | 3 | 0 |
| 86.25 | 0.00 | - | 1 | 0 | 359.78 | 1.73 | 0.00 | - | 1 | 0 |
| 86.82 | 0.00 | - | 10 | 0 | 360.00 | 1.77 | 0.00 | - | 4,007 | 0 |
| 73.91 | 0.00 | - | 1 | 0 | 364.78 | 1.94 | 0.00 | - | 41 | 0 |
| 83.98 | 0.00 | - | 3 | 0 | 365.00 | 2.01 | 0.00 | - | 42 | 0 |
| 77.61 | 0.00 | - | 3 | 0 | 369.78 | 2.49 | 0.00 | - | 2 | 0 |
| 64.41 | 0.00 | - | 20 | 0 | 370.00 | 2.29 | 0.00 | - | 221 | 0 |
| 62.06 | 0.00 | - | 20 | 0 | 374.78 | 2.65 | 0.00 | - | 69 | 0 |
| 73.86 | 0.00 | - | 3 | 0 | 375.00 | 2.62 | 0.00 | - | 1,016 | 0 |
| 55.26 | 0.00 | - | 1 | 0 | 379.78 | 2.98 | 0.00 | - | 2,540 | 0 |
| 71.75 | 0.00 | - | 1 | 0 | 380.00 | 3.00 | 0.00 | - | 95 | 0 |
| 63.78 | 0.00 | - | 40 | 0 | 384.78 | 3.36 | 0.00 | - | 27 | 0 |
| 63.42 | 0.00 | - | 2 | 0 | 385.00 | 3.37 | 0.00 | - | 315 | 0 |
| 50.93 | 0.00 | - | 4 | 0 | 389.78 | 3.85 | 0.00 | - | 271 | 0 |
| 61.51 | 0.00 | - | 10 | 0 | 390.00 | 3.88 | 0.00 | - | 1,658 | 0 |
| 52.30 | 0.00 | - | 1 | 0 | 394.78 | 4.42 | 0.00 | - | 284 | 0 |
| 47.80 | 0.00 | - | 5 | 0 | 395.00 | 4.55 | 0.00 | - | 283 | 0 |
| 49.20 | 0.00 | - | 3 | 0 | 399.78 | 5.12 | 0.00 | - | 180 | 0 |
| 52.87 | 0.00 | - | 15 | 0 | 400.00 | 5.17 | 0.00 | - | 288 | 0 |
| 49.10 | 0.00 | - | 5 | 0 | 404.78 | 5.88 | 0.00 | - | 3 | 0 |
| 45.29 | 0.00 | - | 26 | 0 | 405.00 | 5.96 | 0.00 | - | 44 | 0 |
| 41.40 | 0.00 | - | 3 | 0 | 409.78 | 8.17 | 0.00 | - | 99 | 0 |
| 44.86 | 0.00 | - | 4 | 0 | 410.00 | 6.65 | 0.00 | - | 36 | 0 |
| 41.00 | 0.00 | - | 1 | 0 | 414.78 | 7.75 | 0.00 | - | 158 | 0 |
| 40.42 | 0.00 | - | 22 | 0 | 415.00 | 7.64 | 0.00 | - | 22 | 0 |
| 33.46 | 0.00 | - | 1 | 0 | 419.78 | 8.84 | 0.00 | - | 25 | 0 |
| 37.42 | 0.00 | - | 5 | 0 | 420.00 | 8.80 | 0.00 | - | 2,000 | 0 |
| 34.07 | 0.00 | - | 5 | 0 | 424.78 | 9.92 | 0.00 | - | 37 | 0 |
| 34.04 | 0.00 | - | 12 | 0 | 425.00 | 10.12 | 0.00 | - | 21 | 0 |
| 30.02 | 0.00 | - | 34 | 0 | 429.78 | 11.95 | 0.00 | - | 1 | 0 |
| 29.68 | 0.00 | - | 61 | 0 | 430.00 | 11.63 | 0.00 | - | 5,051 | 0 |
| 26.92 | 0.00 | - | 9 | 0 | 434.78 | 13.35 | 0.00 | - | 6 | 0 |
| 26.46 | 0.00 | - | 32 | 0 | 435.00 | 13.34 | 0.00 | - | 3,329 | 0 |
| 23.66 | 0.00 | - | 2 | 0 | 439.78 | 15.26 | 0.00 | - | 43 | 0 |
| 23.52 | 0.00 | - | 105 | 0 | 440.00 | 15.37 | 0.00 | - | 300 | 0 |
| 21.00 | 0.00 | - | 2 | 0 | 444.78 | 17.65 | 0.00 | - | 3 | 0 |
| 20.50 | 0.00 | - | 54 | 0 | 445.00 | 17.34 | 0.00 | - | 197 | 0 |
| 18.70 | 0.00 | - | 4 | 0 | 449.78 | 19.98 | 0.00 | - | 8 | 0 |
| 17.89 | 0.00 | - | 788 | 0 | 450.00 | 19.88 | 0.00 | - | 691 | 0 |
| 15.36 | 0.00 | - | 6 | 0 | 454.78 | 23.58 | 0.00 | - | 20 | 0 |
| 15.40 | 0.00 | - | 73 | 0 | 455.00 | 22.67 | 0.00 | - | 45 | 0 |
| 13.17 | 0.00 | - | 107 | 0 | 459.78 | 37.71 | 0.00 | - | 2 | 0 |
| 13.07 | 0.00 | - | 5,094 | 0 | 460.00 | 25.40 | 0.00 | - | 14 | 0 |
| 11.23 | 0.00 | - | 3 | 0 | 464.78 | 33.30 | 0.00 | - | 2 | 0 |
| 11.08 | 0.00 | - | 10 | 0 | 465.00 | 28.20 | 0.00 | - | 20 | 0 |
| 9.40 | 0.00 | - | 20 | 0 | 469.78 | 43.31 | 0.00 | - | 58 | 0 |
| 9.33 | 0.00 | - | 26 | 0 | 470.00 | 32.63 | 0.00 | - | 1 | 0 |
| 7.83 | 0.00 | - | 15 | 0 | 474.78 | 42.19 | 0.00 | - | 5 | 0 |
| 7.81 | 0.00 | - | 240 | 0 | 475.00 | 35.08 | 0.00 | - | 2 | 0 |
| 6.49 | 0.00 | - | 22 | 0 | 479.78 | 41.75 | 0.00 | - | 21 | 0 |
| 6.45 | 0.00 | - | 231 | 0 | 480.00 | 40.67 | 0.00 | - | 3 | 0 |
| 5.25 | 0.00 | - | 3 | 0 | 484.78 | 50.90 | 0.00 | - | 40 | 0 |
| 5.19 | 0.00 | - | 51 | 0 | 485.00 | 44.92 | 0.00 | - | 22 | 0 |
| 4.27 | 0.00 | - | 34 | 0 | 489.78 | 58.52 | 0.00 | - | 2 | 0 |
| 4.21 | 0.00 | - | 45 | 0 | 490.00 | 52.06 | 0.00 | - | 4 | 0 |
| 3.36 | 0.00 | - | 78 | 0 | 494.78 | 51.81 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 1,275 | 0 | 495.00 | 63.75 | 0.00 | - | 2 | 0 |
| 2.80 | 0.00 | - | 1 | 0 | 499.78 | 68.61 | 0.00 | - | 2 | 0 |
| 2.80 | 0.00 | - | 154 | 0 | 500.00 | 62.00 | 0.00 | - | 2 | 0 |
| 2.38 | 0.00 | - | 4 | 0 | 504.78 | 60.60 | 0.00 | - | 2 | 0 |
| 2.24 | 0.00 | - | 130 | 0 | 505.00 | 89.15 | 0.00 | - | 2 | 0 |
| 1.78 | 0.00 | - | 22 | 0 | 509.78 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1,254 | 0 | 510.00 | 71.85 | 0.00 | - | 1 | 0 |
| 1.24 | 0.00 | - | 40 | 0 | 514.78 | 89.58 | 0.00 | - | 1 | 0 |
| 1.38 | 0.00 | - | 45 | 0 | 515.00 | 147.49 | 0.00 | - | - | 0 |
| 0.59 | 0.00 | - | 21 | 0 | 519.78 | 78.08 | 0.00 | - | 2 | 0 |
| 1.11 | 0.00 | - | 3 | 0 | 520.00 | 164.96 | 0.00 | - | 2 | 0 |
| 0.86 | 0.00 | - | 1 | 0 | 524.78 | 80.13 | 0.00 | - | - | 0 |
| 0.88 | 0.00 | - | 1 | 0 | 525.00 | 105.49 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | 1 | 0 | 529.78 | - | - | - | - | - |
| 0.76 | 0.00 | - | 9 | 0 | 530.00 | 113.34 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 1 | 0 | 534.78 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 0 | 535.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 0 | 539.78 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 544.78 | - | - | - | - | - |
| 0.31 | 0.00 | - | 454 | 0 | 545.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 549.78 | 180.29 | 0.00 | - | - | - |
| 0.30 | 0.00 | - | 150 | 0 | 550.00 | 125.05 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 10 | 0 | 554.78 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 0 | 555.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 0 | 559.78 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 0 | 560.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 564.78 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 0 | 565.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 0 | 569.78 | - | - | - | - | - |
| 0.11 | 0.00 | - | 50 | 0 | 570.00 | 153.62 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 2 | 0 | 574.78 | 219.50 | 0.00 | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 575.00 | 149.48 | 0.00 | - | 23 | 0 |
| 0.38 | 0.00 | - | 3 | 56 | 579.78 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 580.00 | 144.28 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 40 | 0 | 584.78 | 149.08 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 42 | 0 | 585.00 | 144.81 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 50 | 335 | 589.78 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 590.00 | 159.32 | 0.00 | - | 9 | 0 |
| 0.06 | 0.00 | - | 4 | 0 | 594.78 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 595.00 | 164.32 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 10 | 0 | 599.78 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 0 | 600.00 | 157.11 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 605.00 | 159.13 | 0.00 | - | 594 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 0 | 625.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,034 | 0 | 630.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 0 | 635.00 | 209.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 44 | 0 | 640.00 | 214.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 55 | 0 | 645.00 | 219.48 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 190 | 0 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 660.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.