Mercados españoles cerrados en 8 hrs 23 min
IBEX 35
11.118,90 -53,20 (-0,48%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,54 +0,53 (+0,62%) Oro
2.327,70 -3,10 (-0,13%) Bitcoin EUR
57.552,75 +342,54 (+0,60%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 456.05 | 0.00 | - | - | 2 | 460.00 | 0.05 | -0.07 | -58.33% | 4 | 34 |
| 371.90 | -72.10 | -16.24% | 2 | 4 | 470.00 | 0.10 | 0.00 | - | 11 | 10 |
| 357.70 | +11.10 | +3.20% | 2 | 1 | 480.00 | 0.85 | 0.00 | - | 1 | 1 |
| 372.75 | 0.00 | - | 2 | 2 | 490.00 | 0.10 | -0.05 | -33.33% | 10 | 11 |
| 469.14 | 0.00 | - | 8 | 3 | 500.00 | 0.13 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 510.00 | 0.17 | +0.07 | +70.00% | 11 | 7 |
| 302.90 | 0.00 | - | 4 | 1 | 520.00 | 0.31 | 0.00 | - | 22 | 27 |
| - | - | - | - | - | 530.00 | 0.35 | 0.00 | - | 1 | 3 |
| 309.00 | -4.60 | -1.47% | 4 | 1 | 540.00 | 0.20 | -0.43 | -68.25% | 1 | 6 |
| 296.90 | +21.70 | +7.89% | 2 | 5 | 550.00 | 0.20 | -0.01 | -4.76% | 7 | 74 |
| - | - | - | - | - | 560.00 | 0.28 | 0.00 | - | 6 | 32 |
| - | - | - | - | - | 570.00 | 0.22 | -0.10 | -31.25% | 1 | 9 |
| - | - | - | - | - | 580.00 | 0.30 | -0.10 | -25.00% | 1 | 32 |
| - | - | - | - | - | 590.00 | 0.30 | -0.25 | -45.45% | 1 | 12 |
| 247.20 | +6.80 | +2.83% | 2 | 18 | 600.00 | 0.37 | -0.11 | -22.92% | 201 | 94 |
| 237.50 | +22.80 | +10.62% | 2 | 5 | 610.00 | 0.35 | -0.38 | -52.05% | 31 | 170 |
| 224.00 | -57.40 | -20.40% | 2 | 4 | 620.00 | 0.47 | -0.25 | -34.72% | 66 | 74 |
| 206.90 | +10.70 | +5.45% | 5 | 16 | 630.00 | 0.55 | -0.45 | -45.00% | 3 | 96 |
| 198.00 | +9.30 | +4.93% | 2 | 3 | 640.00 | 0.58 | -0.32 | -35.56% | 28 | 79 |
| 198.80 | +18.50 | +10.26% | 4 | 2 | 650.00 | 0.74 | -0.58 | -43.94% | 211 | 198 |
| 165.60 | 0.00 | - | 2 | 2 | 660.00 | 0.80 | -0.80 | -50.00% | 15 | 70 |
| 168.30 | 0.00 | - | 1 | 2 | 670.00 | 1.00 | -0.76 | -43.18% | 26 | 161 |
| 170.90 | +19.80 | +13.10% | 11 | 4 | 680.00 | 1.40 | -1.05 | -42.86% | 33 | 111 |
| 163.50 | +21.80 | +15.38% | 25 | 4 | 690.00 | 1.60 | -1.90 | -54.29% | 155 | 165 |
| 155.30 | +10.70 | +7.40% | 7 | 30 | 700.00 | 1.95 | -2.36 | -54.76% | 1,066 | 686 |
| 138.00 | -71.99 | -34.28% | 12 | 10 | 710.00 | 2.45 | -2.83 | -53.60% | 44 | 329 |
| 124.90 | -5.35 | -4.11% | 2 | 1 | 715.00 | 2.59 | -3.24 | -55.57% | 7 | 70 |
| 128.83 | -75.76 | -37.03% | 7 | 15 | 720.00 | 3.10 | -3.10 | -50.00% | 41 | 182 |
| 126.50 | -74.70 | -37.13% | 12 | 2 | 725.00 | 3.50 | -3.90 | -52.70% | 28 | 93 |
| 115.10 | +5.00 | +4.54% | 2 | 4 | 730.00 | 4.10 | -4.30 | -51.19% | 42 | 231 |
| 116.60 | -76.40 | -39.59% | 2 | 13 | 735.00 | 4.50 | -4.70 | -51.09% | 54 | 217 |
| 111.50 | +5.60 | +5.29% | 11 | 20 | 740.00 | 4.90 | -5.08 | -50.90% | 95 | 185 |
| 107.70 | +3.50 | +3.36% | 16 | 16 | 745.00 | 5.60 | -5.00 | -47.17% | 16 | 52 |
| 102.20 | +10.30 | +11.21% | 13 | 38 | 750.00 | 6.50 | -5.50 | -45.83% | 290 | 527 |
| 102.20 | -9.30 | -8.34% | 16 | 4 | 755.00 | 7.00 | -6.15 | -46.77% | 185 | 115 |
| 99.40 | +16.15 | +19.40% | 2 | 20 | 760.00 | 8.15 | -3.15 | -27.88% | 56 | 251 |
| 94.00 | +10.60 | +12.71% | 22 | 43 | 765.00 | 8.90 | -6.93 | -43.78% | 35 | 69 |
| 86.50 | +11.00 | +14.57% | 30 | 51 | 770.00 | 9.80 | -6.20 | -38.75% | 82 | 164 |
| 83.10 | -0.30 | -0.36% | 6 | 47 | 775.00 | 11.00 | -8.10 | -42.41% | 40 | 115 |
| 78.20 | +1.20 | +1.56% | 25 | 53 | 780.00 | 12.30 | -4.15 | -25.23% | 104 | 351 |
| 75.92 | -5.89 | -7.20% | 13 | 31 | 785.00 | 12.97 | -7.73 | -37.34% | 45 | 60 |
| 70.40 | +1.85 | +2.70% | 4 | 278 | 790.00 | 14.70 | -4.90 | -25.00% | 79 | 313 |
| 66.03 | +3.61 | +5.78% | 8 | 25 | 795.00 | 16.50 | -6.75 | -29.03% | 37 | 195 |
| 61.20 | +2.32 | +3.94% | 20 | 74 | 800.00 | 18.20 | -9.80 | -35.00% | 903 | 687 |
| 67.50 | +6.10 | +9.93% | 17 | 37 | 805.00 | 19.60 | -7.45 | -27.54% | 64 | 95 |
| 60.60 | +0.70 | +1.17% | 16 | 8 | 807.50 | 20.00 | -8.05 | -28.70% | 20 | 46 |
| 58.20 | +6.30 | +12.14% | 7 | 54 | 810.00 | 21.77 | -10.23 | -31.97% | 58 | 86 |
| 54.20 | -1.30 | -2.34% | 4 | 24 | 812.50 | 21.70 | -8.90 | -29.08% | 42 | 30 |
| 52.36 | +4.81 | +10.12% | 29 | 32 | 815.00 | 23.72 | -7.78 | -24.70% | 43 | 48 |
| 50.70 | +4.20 | +9.03% | 136 | 87 | 820.00 | 25.27 | -12.78 | -33.59% | 144 | 170 |
| 48.60 | +5.71 | +13.31% | 67 | 120 | 825.00 | 27.50 | -12.70 | -31.59% | 144 | 147 |
| 45.55 | +4.55 | +11.10% | 113 | 144 | 830.00 | 30.50 | -11.38 | -27.17% | 161 | 363 |
| 44.30 | +1.22 | +2.83% | 53 | 59 | 832.50 | 31.70 | -12.80 | -28.76% | 29 | 38 |
| 45.00 | +5.90 | +15.09% | 283 | 97 | 835.00 | 32.31 | -12.69 | -28.20% | 159 | 61 |
| 42.20 | -0.59 | -1.38% | 126 | 39 | 837.50 | 32.80 | -13.30 | -28.85% | 55 | 43 |
| 41.00 | +4.90 | +13.57% | 393 | 134 | 840.00 | 34.30 | -14.70 | -30.00% | 306 | 104 |
| 40.57 | +3.67 | +9.95% | 80 | 43 | 842.50 | 35.90 | -8.30 | -18.78% | 122 | 32 |
| 38.50 | +3.90 | +11.27% | 303 | 101 | 845.00 | 37.00 | -11.60 | -23.87% | 226 | 228 |
| 37.20 | -1.00 | -2.62% | 121 | 37 | 847.50 | 38.28 | -12.12 | -24.05% | 61 | 45 |
| 35.30 | +2.69 | +8.25% | 928 | 310 | 850.00 | 39.50 | -14.50 | -26.85% | 152 | 232 |
| 34.90 | +4.90 | +16.33% | 58 | 21 | 852.50 | 42.10 | -7.65 | -15.38% | 45 | 17 |
| 32.50 | +1.69 | +5.49% | 168 | 72 | 855.00 | 42.90 | -6.00 | -12.27% | 16 | 50 |
| 31.77 | +2.77 | +9.55% | 173 | 133 | 860.00 | 46.55 | -14.45 | -23.69% | 204 | 205 |
| 31.00 | +0.40 | +1.31% | 64 | 95 | 865.00 | 49.40 | -17.53 | -26.19% | 28 | 57 |
| 28.00 | +2.00 | +7.69% | 212 | 131 | 870.00 | 52.03 | -16.15 | -23.69% | 45 | 153 |
| 26.30 | +2.73 | +11.58% | 290 | 302 | 875.00 | 55.73 | -7.47 | -11.82% | 17 | 88 |
| 25.00 | +1.38 | +5.84% | 182 | 290 | 880.00 | 59.95 | -7.25 | -10.79% | 27 | 213 |
| 23.60 | +1.43 | +6.45% | 71 | 140 | 885.00 | 61.90 | -19.37 | -23.83% | 4 | 46 |
| 21.89 | -2.63 | -10.73% | 89 | 273 | 890.00 | 65.69 | -16.03 | -19.62% | 21 | 76 |
| 20.70 | +0.70 | +3.50% | 59 | 119 | 895.00 | 74.89 | -1.09 | -1.43% | 4 | 253 |
| 19.30 | +0.80 | +4.32% | 732 | 673 | 900.00 | 70.60 | -12.80 | -15.35% | 45 | 468 |
| 18.85 | +1.15 | +6.50% | 71 | 134 | 905.00 | 76.86 | -13.64 | -15.07% | 2 | 109 |
| 17.00 | +0.45 | +2.72% | 125 | 268 | 910.00 | 81.30 | -6.78 | -7.70% | 8 | 85 |
| 16.00 | -2.60 | -13.98% | 28 | 179 | 915.00 | 86.73 | -2.14 | -2.41% | 7 | 48 |
| 15.05 | +0.25 | +1.69% | 197 | 197 | 920.00 | 88.45 | -18.35 | -17.18% | 1 | 125 |
| 14.20 | -0.17 | -1.18% | 43 | 162 | 925.00 | 90.65 | -13.35 | -12.84% | 1 | 42 |
| 13.70 | -0.10 | -0.72% | 84 | 148 | 930.00 | 115.40 | 0.00 | - | 39 | 51 |
| 13.75 | -0.15 | -1.08% | 52 | 108 | 935.00 | 103.90 | -0.38 | -0.36% | 2 | 14 |
| 11.70 | -0.78 | -6.25% | 30 | 117 | 940.00 | 106.19 | -8.46 | -7.38% | 6 | 37 |
| 11.47 | +0.27 | +2.41% | 7 | 536 | 945.00 | 117.85 | -0.85 | -0.72% | 1 | 22 |
| 10.70 | -0.35 | -3.17% | 295 | 609 | 950.00 | 122.95 | -8.60 | -6.54% | 6 | 54 |
| 10.60 | +0.40 | +3.92% | 15 | 87 | 955.00 | 124.80 | -3.50 | -2.73% | 6 | 23 |
| 9.80 | -0.35 | -3.45% | 88 | 165 | 960.00 | 123.00 | -5.30 | -4.13% | 2 | 63 |
| 9.50 | +0.10 | +1.06% | 21 | 73 | 965.00 | 126.30 | -7.17 | -5.37% | 4 | 12 |
| 8.73 | -0.37 | -4.07% | 51 | 180 | 970.00 | 133.55 | -4.37 | -3.17% | 9 | 41 |
| 8.30 | -0.60 | -6.74% | 51 | 139 | 975.00 | 136.80 | +43.80 | +47.10% | 2 | 23 |
| 7.92 | -1.28 | -13.91% | 59 | 131 | 980.00 | 139.90 | +8.50 | +6.47% | 9 | 25 |
| 7.62 | -1.38 | -15.33% | 15 | 78 | 985.00 | 161.12 | +2.02 | +1.27% | 1 | 28 |
| 7.00 | -0.50 | -6.67% | 15 | 111 | 990.00 | 158.50 | -12.31 | -7.21% | 2 | 65 |
| 6.90 | -0.60 | -8.00% | 11 | 57 | 995.00 | 146.87 | 0.00 | - | 4 | 66 |
| 6.60 | -0.40 | -5.71% | 1,507 | 1,179 | 1,000.00 | 160.65 | -5.05 | -3.05% | 6 | 124 |
| 6.20 | -1.35 | -17.88% | 29 | 73 | 1,010.00 | 173.40 | -4.20 | -2.36% | 3 | 15 |
| 5.70 | -0.24 | -4.04% | 111 | 143 | 1,020.00 | 176.32 | -15.08 | -7.88% | 1 | 18 |
| 5.40 | -0.40 | -6.90% | 57 | 306 | 1,030.00 | 189.50 | 0.00 | - | 1 | 13 |
| 4.80 | -0.60 | -11.11% | 53 | 194 | 1,040.00 | 213.20 | 0.00 | - | 6 | 7 |
| 4.40 | -0.42 | -8.71% | 267 | 520 | 1,050.00 | 206.30 | -9.33 | -4.33% | 2 | 9 |
| 4.20 | -1.08 | -20.45% | 24 | 83 | 1,060.00 | 236.45 | 0.00 | - | 7 | 8 |
| 3.80 | -0.60 | -13.64% | 8 | 58 | 1,070.00 | 232.00 | 0.00 | - | 2 | 10 |
| 3.60 | -1.00 | -21.74% | 18 | 229 | 1,080.00 | 245.00 | 0.00 | - | 6 | 5 |
| 3.40 | -0.76 | -18.27% | 32 | 72 | 1,090.00 | 185.30 | 0.00 | - | 18 | 9 |
| 3.10 | -0.40 | -11.43% | 424 | 1,382 | 1,100.00 | 239.00 | 0.00 | - | 21 | 19 |
| 2.80 | -0.40 | -12.50% | 29 | 299 | 1,110.00 | 194.20 | 0.00 | - | 6 | 2 |
| 2.55 | -0.45 | -15.00% | 36 | 88 | 1,120.00 | 285.60 | +75.00 | +35.61% | 3 | 3 |
| 2.25 | -0.85 | -27.42% | 5 | 39 | 1,130.00 | 217.10 | 0.00 | - | - | 4 |
| 2.30 | -0.86 | -27.22% | 21 | 354 | 1,140.00 | 274.40 | 0.00 | - | 8 | 5 |
| 2.10 | -0.55 | -20.75% | 36 | 270 | 1,160.00 | 293.50 | 0.00 | - | 2 | 10 |
| 1.89 | -0.41 | -17.83% | 18 | 37 | 1,170.00 | 184.30 | 0.00 | - | - | 10 |
| 1.65 | -0.75 | -31.25% | 19 | 53 | 1,180.00 | 265.70 | 0.00 | - | 2 | 2 |
| 1.90 | -0.06 | -3.06% | 2 | 29 | 1,190.00 | 275.10 | 0.00 | - | - | 1 |
| 1.65 | -0.20 | -10.81% | 255 | 955 | 1,200.00 | 367.74 | 0.00 | - | 7 | 6 |
| 1.40 | -0.70 | -33.33% | 22 | 32 | 1,210.00 | - | - | - | - | - |
| 1.44 | -0.50 | -25.77% | 9 | 78 | 1,220.00 | - | - | - | - | - |
| 1.30 | -0.28 | -17.72% | 7 | 24 | 1,230.00 | - | - | - | - | - |
| 1.30 | -0.21 | -13.91% | 4 | 31 | 1,240.00 | 273.20 | 0.00 | - | - | 1 |
| 1.15 | -0.15 | -11.54% | 20 | 89 | 1,250.00 | - | - | - | - | - |
| 1.00 | -0.37 | -27.01% | 4 | 35 | 1,260.00 | 289.98 | 0.00 | - | - | 1 |
| 1.40 | 0.00 | - | 6 | 36 | 1,270.00 | - | - | - | - | - |
| 0.95 | -0.26 | -21.49% | 12 | 36 | 1,280.00 | - | - | - | - | - |
| 1.00 | -1.10 | -52.38% | 2 | 11 | 1,290.00 | 390.04 | 0.00 | - | - | 1 |
| 0.85 | -0.30 | -26.09% | 59 | 364 | 1,300.00 | 399.77 | 0.00 | - | - | 1 |
| 0.70 | -0.30 | -30.00% | 27 | 51 | 1,320.00 | - | - | - | - | - |
| 0.55 | -0.35 | -38.89% | 124 | 62 | 1,340.00 | - | - | - | - | - |
| 0.50 | -0.30 | -37.50% | 6 | 19 | 1,360.00 | - | - | - | - | - |
| 0.48 | -0.22 | -31.43% | 37 | 133 | 1,380.00 | 405.52 | 0.00 | - | - | 0 |
| 0.40 | -0.15 | -27.27% | 31 | 229 | 1,400.00 | - | - | - | - | - |
| 0.25 | -0.21 | -45.65% | 5 | 13 | 1,440.00 | - | - | - | - | - |
| 0.25 | -0.20 | -44.44% | 2 | 14 | 1,460.00 | - | - | - | - | - |
| 0.37 | -0.03 | -7.50% | 10 | 33 | 1,480.00 | - | - | - | - | - |
| 0.15 | -0.15 | -50.00% | 15 | 58 | 1,500.00 | - | - | - | - | - |
| 0.20 | -0.15 | -42.86% | 39 | 674 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.