Mercados españoles abiertos en 1 hr 47 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.262,33 -572,77 (-1,47%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,72 -0,44 (-0,53%) Bitcoin EUR
58.214,36 -836,79 (-1,42%)
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
18 de junio de 2026
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 285.50 | 0.00 | - | 2 | 22 | 174.78 | 1.51 | 0.00 | - | 6 | 0 |
| 249.54 | 0.00 | - | 10 | 24 | 175.00 | 2.26 | 0.00 | - | 66 | 1,171 |
| 278.60 | 0.00 | - | 1 | 3 | 179.78 | 1.77 | 0.00 | - | 30 | 811 |
| 244.13 | 0.00 | - | 3 | 5 | 180.00 | 2.98 | 0.00 | - | 1 | 810 |
| 266.77 | 0.00 | - | 1 | 10 | 184.78 | 1.87 | 0.00 | - | 17 | 0 |
| 236.85 | 0.00 | - | 1 | 10 | 185.00 | 2.86 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 189.78 | 2.09 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 190.00 | 3.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 194.78 | 2.15 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 195.00 | 4.13 | 0.00 | - | - | 1 |
| 230.01 | 0.00 | - | 16 | 21 | 199.78 | 1.92 | 0.00 | - | 20 | 0 |
| 227.99 | 0.00 | - | 23 | 20 | 200.00 | 10.00 | 0.00 | - | 1 | 136 |
| 261.00 | 0.00 | - | 5 | 6 | 204.78 | 2.28 | 0.00 | - | 2 | 0 |
| 173.10 | 0.00 | - | - | 0 | 205.00 | 10.00 | 0.00 | - | 1 | 1 |
| 257.00 | 0.00 | - | - | 2 | 209.78 | 2.50 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 210.00 | 4.05 | 0.00 | - | - | 10 |
| 252.50 | 0.00 | - | 4 | 9 | 214.78 | 3.35 | 0.00 | - | 12 | 0 |
| 204.07 | 0.00 | - | 4 | 5 | 215.00 | 4.47 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 219.78 | 2.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 220.00 | 4.88 | 0.00 | - | 105 | 77 |
| 228.40 | 0.00 | - | 2 | 2 | 224.78 | 3.08 | 0.00 | - | 2 | 0 |
| 205.00 | 0.00 | - | 2 | 6 | 225.00 | 5.10 | 0.00 | - | 1 | 11 |
| 174.59 | 0.00 | - | - | - | 229.78 | 3.20 | 0.00 | - | 2 | 0 |
| 174.59 | 0.00 | - | 1 | 0 | 230.00 | 7.08 | 0.00 | - | 20 | 20 |
| 234.50 | 0.00 | - | 1 | 1 | 234.78 | 4.80 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 235.00 | 6.15 | 0.00 | - | 3 | 5 |
| 230.50 | 0.00 | - | - | 5 | 239.78 | 3.57 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 240.00 | 6.83 | 0.00 | - | 3 | 32 |
| 226.00 | 0.00 | - | 5 | 4 | 244.78 | 5.70 | 0.00 | - | 2 | 0 |
| 168.95 | 0.00 | - | 2 | 0 | 245.00 | 6.25 | 0.00 | - | 3 | 14 |
| 221.99 | 0.00 | - | 5 | 118 | 249.78 | 4.32 | 0.00 | - | 46 | 0 |
| 181.77 | 0.00 | - | 1 | 106 | 250.00 | 7.00 | 0.00 | - | 5 | 45 |
| 162.65 | 0.00 | - | - | - | 254.78 | 4.34 | 0.00 | - | 2 | 0 |
| 162.65 | 0.00 | - | - | 9 | 255.00 | - | - | - | - | - |
| 182.21 | 0.00 | - | 1 | 0 | 259.78 | 4.80 | 0.00 | - | 2 | 0 |
| 179.00 | 0.00 | - | - | 1 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 264.78 | 5.24 | 0.00 | - | 114 | 0 |
| - | - | - | - | - | 265.00 | 7.04 | 0.00 | - | - | 1 |
| 167.60 | 0.00 | - | - | 151 | 269.78 | 7.58 | 0.00 | - | 5 | 0 |
| 167.60 | 0.00 | - | 50 | 151 | 270.00 | 10.34 | 0.00 | - | 1 | 3 |
| 178.00 | 0.00 | - | 1 | 51 | 274.78 | 7.05 | 0.00 | - | 2 | 0 |
| 163.60 | 0.00 | - | 50 | 51 | 275.00 | 10.31 | 0.00 | - | 3 | 6 |
| 172.29 | 0.00 | - | 41 | 141 | 279.78 | 6.90 | 0.00 | - | 3 | 0 |
| 159.08 | 0.00 | - | - | 141 | 280.00 | 10.98 | 0.00 | - | 1 | 7 |
| 170.90 | 0.00 | - | 2 | 73 | 284.78 | 9.85 | 0.00 | - | 4 | 0 |
| 155.75 | 0.00 | - | 52 | 76 | 285.00 | 11.60 | 0.00 | - | - | 2 |
| 154.99 | 0.00 | - | - | 110 | 289.78 | 7.02 | 0.00 | - | 2 | 0 |
| 154.99 | 0.00 | - | 100 | 110 | 290.00 | 11.00 | 0.00 | - | 2 | 3 |
| 177.50 | 0.00 | - | 2 | 0 | 294.78 | 10.47 | 0.00 | - | 4 | 0 |
| 148.15 | 0.00 | - | - | 50 | 295.00 | 12.60 | 0.00 | - | 2 | 508 |
| 163.00 | 0.00 | - | 2 | 0 | 299.78 | 7.78 | 0.00 | - | 15 | 0 |
| 144.15 | 0.00 | - | 35 | 225 | 300.00 | 13.00 | 0.00 | - | 4 | 77 |
| 153.72 | 0.00 | - | 2 | 0 | 304.78 | 9.15 | 0.00 | - | 3 | 0 |
| 114.32 | 0.00 | - | 3 | 3 | 305.00 | 14.50 | 0.00 | - | 6 | 267 |
| 153.43 | 0.00 | - | 1 | 0 | 309.78 | 10.67 | 0.00 | - | 2 | 0 |
| 137.90 | 0.00 | - | 1 | 18 | 310.00 | 14.20 | 0.00 | - | 1 | 13 |
| 161.09 | 0.00 | - | 3 | 6 | 314.78 | 11.66 | 0.00 | - | 2 | 0 |
| 111.51 | 0.00 | - | 6 | 3 | 315.00 | 17.69 | 0.00 | - | - | 18 |
| 158.56 | 0.00 | - | 1 | 0 | 319.78 | 9.10 | 0.00 | - | 2 | 0 |
| 130.36 | 0.00 | - | 3 | 4 | 320.00 | 17.06 | 0.00 | - | 3 | 9 |
| 138.85 | 0.00 | - | 2 | 0 | 324.78 | 10.60 | 0.00 | - | 14 | 0 |
| 121.50 | 0.00 | - | 2 | 2 | 325.00 | 17.80 | 0.00 | - | 6 | 110 |
| 130.00 | 0.00 | - | 2 | 0 | 329.78 | 11.00 | 0.00 | - | 114 | 0 |
| 122.00 | 0.00 | - | 5 | 22 | 330.00 | 17.80 | 0.00 | - | 161 | 432 |
| 129.40 | 0.00 | - | 4 | 0 | 334.78 | 11.82 | 0.00 | - | 2 | 0 |
| 116.50 | 0.00 | - | 3 | 13 | 335.00 | 21.11 | 0.00 | - | 1 | 10 |
| 127.00 | 0.00 | - | 2 | 0 | 339.78 | 12.50 | 0.00 | - | 8 | 0 |
| 113.05 | 0.00 | - | 10 | 48 | 340.00 | 20.49 | 0.00 | - | 1 | 25 |
| 133.00 | 0.00 | - | 1 | 0 | 344.78 | 15.16 | 0.00 | - | 2 | 19 |
| 114.41 | 0.00 | - | 1 | 8 | 345.00 | 21.50 | 0.00 | - | 1 | 24 |
| 128.13 | 0.00 | - | 1 | 0 | 349.78 | 16.14 | 0.00 | - | 9 | 0 |
| 110.43 | 0.00 | - | 2 | 7 | 350.00 | 21.80 | 0.00 | - | 1 | 42 |
| 124.58 | 0.00 | - | 4 | 0 | 354.78 | 20.81 | 0.00 | - | 1 | 0 |
| 103.00 | 0.00 | - | 1 | 11 | 355.00 | 23.47 | 0.00 | - | 6 | 12 |
| 127.85 | 0.00 | - | 42 | 0 | 359.78 | 17.86 | 0.00 | - | 2 | 0 |
| 98.95 | 0.00 | - | 2 | 20 | 360.00 | 24.51 | 0.00 | - | 1 | 82 |
| 110.74 | 0.00 | - | 10 | 20 | 364.78 | 21.13 | 0.00 | - | 1 | 0 |
| 99.99 | 0.00 | - | 5 | 13 | 365.00 | 26.99 | 0.00 | - | 4 | 7 |
| 118.85 | 0.00 | - | 10 | 0 | 369.78 | 21.10 | 0.00 | - | 2 | 0 |
| 96.62 | 0.00 | - | 1 | 59 | 370.00 | 27.81 | 0.00 | - | 5 | 27 |
| 122.00 | 0.00 | - | 1 | 19 | 374.78 | 22.64 | 0.00 | - | 1 | 0 |
| 84.40 | 0.00 | - | 5 | 23 | 375.00 | 28.49 | 0.00 | - | 1 | 9 |
| 109.50 | 0.00 | - | 1 | 60 | 379.78 | 27.50 | 0.00 | - | 1 | 0 |
| 103.00 | 0.00 | - | 1 | 0 | 380.00 | 24.70 | 0.00 | - | 1 | 0 |
| 118.17 | 0.00 | - | 1 | 16 | 384.78 | 24.90 | 0.00 | - | 2 | 0 |
| 87.63 | 0.00 | - | 3 | 16 | 385.00 | 32.20 | 0.00 | - | 12 | 79 |
| 99.88 | 0.00 | - | 1 | 0 | 389.78 | 30.75 | 0.00 | - | 3 | 0 |
| 105.12 | 0.00 | - | 2 | 4 | 390.00 | 27.04 | 0.00 | - | 2 | 0 |
| 91.99 | 0.00 | - | 1 | 0 | 394.78 | 25.50 | 0.00 | - | 2 | 19 |
| 81.14 | 0.00 | - | 2 | 27 | 395.00 | 34.78 | 0.00 | - | 2 | 11 |
| 85.30 | 0.00 | - | 3 | 0 | 399.78 | 29.46 | 0.00 | - | 6 | 0 |
| 93.30 | 0.00 | - | 10 | 0 | 400.00 | 27.76 | 0.00 | - | 1 | 9 |
| 94.92 | 0.00 | - | 1 | 0 | 404.78 | 28.95 | 0.00 | - | 1 | 15 |
| 75.00 | 0.00 | - | 12 | 46 | 405.00 | 37.67 | 0.00 | - | 11 | 15 |
| 88.25 | 0.00 | - | 1 | 0 | 409.78 | 29.24 | 0.00 | - | 2 | 0 |
| 76.32 | 0.00 | - | 3 | 0 | 410.00 | 33.04 | 0.00 | - | 1 | 0 |
| 81.17 | 0.00 | - | 1 | 0 | 414.78 | 33.89 | 0.00 | - | 20 | 0 |
| 68.75 | 0.00 | - | 5 | 46 | 415.00 | 41.29 | 0.00 | - | 21 | 23 |
| 80.50 | 0.00 | - | 5 | 0 | 419.78 | 34.08 | 0.00 | - | 1 | 0 |
| 72.93 | 0.00 | - | 1 | 0 | 420.00 | 31.28 | 0.00 | - | 15 | 0 |
| 71.23 | 0.00 | - | 2 | 0 | 424.78 | 35.73 | 0.00 | - | 1 | 0 |
| 61.00 | 0.00 | - | 1 | 20 | 425.00 | 46.24 | 0.00 | - | 1 | 2 |
| 78.78 | 0.00 | - | 1 | 0 | 429.78 | 37.52 | 0.00 | - | 1 | 0 |
| 72.39 | 0.00 | - | 14 | 0 | 430.00 | 34.19 | 0.00 | - | 1 | 0 |
| 75.58 | 0.00 | - | 1 | 0 | 434.78 | 36.16 | 0.00 | - | 1 | 0 |
| 55.38 | 0.00 | - | 1 | 7 | 435.00 | - | - | - | - | - |
| 69.91 | 0.00 | - | 1 | 0 | 439.78 | 37.50 | 0.00 | - | 1 | 0 |
| 71.13 | 0.00 | - | 1 | 0 | 440.00 | 36.98 | 0.00 | - | 1,995 | 0 |
| 66.39 | 0.00 | - | 4 | 0 | 444.78 | 44.52 | 0.00 | - | 1 | 0 |
| 52.87 | 0.00 | - | 13 | 13 | 445.00 | 72.58 | 0.00 | - | 2 | 1 |
| 75.86 | 0.00 | - | 4 | 0 | 449.78 | 41.58 | 0.00 | - | 1 | 222 |
| 64.19 | 0.00 | - | 1 | 0 | 450.00 | 54.25 | 0.00 | - | 5 | 0 |
| 69.73 | 0.00 | - | 2 | 124 | 454.78 | 74.55 | 0.00 | - | - | - |
| 46.50 | 0.00 | - | 5 | 114 | 455.00 | 74.55 | 0.00 | - | - | 1 |
| 65.47 | 0.00 | - | 1 | 14 | 459.78 | 48.37 | 0.00 | - | 5 | 0 |
| 55.00 | 0.00 | - | 2 | 0 | 460.00 | 66.01 | 0.00 | - | 5 | 8 |
| 65.16 | 0.00 | - | 1 | 14 | 464.78 | 50.77 | 0.00 | - | 5 | 0 |
| 41.50 | 0.00 | - | 1 | 5 | 465.00 | 68.99 | 0.00 | - | 5 | 7 |
| 62.48 | 0.00 | - | 5 | 0 | 469.78 | 77.00 | 0.00 | - | - | 1 |
| 57.13 | 0.00 | - | 2 | 0 | 470.00 | 77.00 | 0.00 | - | 1 | 1 |
| 43.25 | 0.00 | - | 1 | 0 | 474.78 | - | - | - | - | - |
| 35.66 | 0.00 | - | 1 | 8 | 475.00 | - | - | - | - | - |
| 55.54 | 0.00 | - | 2 | 10 | 479.78 | 78.20 | 0.00 | - | - | 1 |
| 50.00 | 0.00 | - | 4 | 0 | 480.00 | 58.79 | 0.00 | - | 1 | 2 |
| 41.23 | 0.00 | - | 2 | 0 | 484.78 | 100.14 | 0.00 | - | - | - |
| 29.26 | 0.00 | - | 1 | 2 | 485.00 | 100.14 | 0.00 | - | 1 | 0 |
| 43.08 | 0.00 | - | 3 | 5 | 489.78 | 99.82 | 0.00 | - | - | - |
| 47.81 | 0.00 | - | 2 | 8 | 490.00 | 99.82 | 0.00 | - | - | 0 |
| 52.85 | 0.00 | - | 4 | 12 | 494.78 | 78.86 | 0.00 | - | 1 | 1 |
| 31.75 | 0.00 | - | - | 1 | 495.00 | - | - | - | - | - |
| 35.03 | 0.00 | - | 1 | 0 | 499.78 | 105.93 | 0.00 | - | - | 1 |
| 41.00 | 0.00 | - | 1 | 0 | 500.00 | 105.93 | 0.00 | - | 1 | 1 |
| 48.35 | 0.00 | - | 5 | 2 | 504.78 | 75.06 | 0.00 | - | 3 | 2 |
| 17.09 | 0.00 | - | 1 | 1 | 505.00 | 110.56 | 0.00 | - | - | 1 |
| 37.90 | 0.00 | - | 2 | 0 | 509.78 | 166.64 | 0.00 | - | - | - |
| 37.07 | 0.00 | - | 1 | 0 | 510.00 | 166.64 | 0.00 | - | - | 0 |
| 43.70 | 0.00 | - | 8 | 10 | 514.78 | - | - | - | - | - |
| 42.29 | 0.00 | - | 164 | 107 | 519.78 | - | - | - | - | - |
| 36.15 | 0.00 | - | 6 | 0 | 520.00 | 83.69 | 0.00 | - | 2 | 0 |
| 32.44 | 0.00 | - | 2 | 0 | 524.78 | 181.00 | 0.00 | - | - | - |
| 22.80 | 0.00 | - | 10 | 12 | 525.00 | 181.00 | 0.00 | - | - | 0 |
| 36.41 | 0.00 | - | 7 | 116 | 529.78 | 102.30 | 0.00 | - | 48 | 0 |
| 29.92 | 0.00 | - | 10 | 0 | 530.00 | 105.72 | 0.00 | - | 17 | 0 |
| 29.00 | 0.00 | - | 1 | 0 | 534.78 | 112.14 | 0.00 | - | 17 | 0 |
| 15.65 | 0.00 | - | 2 | 2 | 535.00 | 172.74 | 0.00 | - | 2 | 0 |
| 26.85 | 0.00 | - | 2 | 0 | 539.78 | - | - | - | - | - |
| 27.96 | 0.00 | - | 4 | 0 | 540.00 | - | - | - | - | - |
| 25.92 | 0.00 | - | 2 | 0 | 544.78 | - | - | - | - | - |
| 15.60 | 0.00 | - | 1 | 6 | 545.00 | - | - | - | - | - |
| 24.05 | 0.00 | - | 1 | 0 | 549.78 | 182.55 | 0.00 | - | - | - |
| 25.88 | 0.00 | - | 19 | 0 | 550.00 | 182.55 | 0.00 | - | - | 0 |
| 28.45 | 0.00 | - | 2 | 0 | 554.78 | 183.33 | 0.00 | - | - | - |
| 12.26 | 0.00 | - | 2 | 45 | 555.00 | 183.33 | 0.00 | - | - | 0 |
| 17.49 | 0.00 | - | 1 | 0 | 559.78 | 131.57 | 0.00 | - | - | 0 |
| 18.40 | 0.00 | - | 4 | 0 | 560.00 | - | - | - | - | - |
| 18.48 | 0.00 | - | 2 | 0 | 564.78 | - | - | - | - | - |
| 25.71 | 0.00 | - | 4 | 31 | 569.78 | 136.51 | 0.00 | - | 1 | 0 |
| 13.75 | 0.00 | - | 3 | 4 | 570.00 | 179.47 | 0.00 | - | - | 0 |
| 15.00 | 0.00 | - | 1 | 0 | 574.78 | - | - | - | - | - |
| 12.11 | 0.00 | - | 1 | 58 | 575.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 20 | 90 | 579.78 | 188.03 | 0.00 | - | - | - |
| 11.25 | 0.00 | - | 2 | 71 | 580.00 | 188.03 | 0.00 | - | - | 0 |
| 21.35 | 0.00 | - | 2 | 16 | 584.78 | - | - | - | - | - |
| 10.27 | 0.00 | - | 10 | 11 | 585.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | 2 | 2 | 589.78 | - | - | - | - | - |
| 18.74 | 0.00 | - | 5 | 12 | 594.78 | - | - | - | - | - |
| 8.23 | 0.00 | - | - | 1 | 595.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 4 | 17 | 599.78 | - | - | - | - | - |
| 8.90 | 0.00 | - | 4 | 3 | 600.00 | - | - | - | - | - |
| 15.85 | 0.00 | - | 4 | 45 | 604.78 | - | - | - | - | - |
| 8.59 | 0.00 | - | - | 3 | 605.00 | - | - | - | - | - |
| 11.59 | 0.00 | - | 5 | 0 | 609.78 | - | - | - | - | - |
| 7.94 | 0.00 | - | 2 | 31 | 610.00 | - | - | - | - | - |
| 16.11 | 0.00 | - | 8 | 95 | 615.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 6 | 0 | 620.00 | - | - | - | - | - |
| 8.65 | 0.00 | - | 6 | 0 | 625.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 6 | 0 | 630.00 | 198.12 | 0.00 | - | 2 | 0 |
| 7.34 | 0.00 | - | 6 | 0 | 635.00 | - | - | - | - | - |
| 10.97 | 0.00 | - | 2 | 0 | 640.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 6.91 | 0.00 | - | 2 | 0 | 650.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 2 | 0 | 655.00 | - | - | - | - | - |
| 6.54 | 0.00 | - | 22 | 0 | 660.00 | - | - | - | - | - |
| 6.14 | 0.00 | - | 2 | 0 | 665.00 | - | - | - | - | - |
| 6.35 | 0.00 | - | 26 | 0 | 670.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.