Mercados españoles cerrados en 8 hrs 14 min
IBEX 35
11.164,50 +45,60 (+0,41%) Euro Stoxx 50
4.963,68 +27,71 (+0,56%) Dólar/Euro
1,0692 -0,0024 (-0,22%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.326,90 -3,90 (-0,17%) Bitcoin EUR
57.651,71 +627,49 (+1,10%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 561.63 | 0.00 | - | 1 | 5 | 350.00 | 0.11 | -0.06 | -35.29% | 2 | 248 |
| - | - | - | - | - | 360.00 | 0.15 | 0.00 | - | 8 | 72 |
| 379.42 | 0.00 | - | 1 | 1 | 370.00 | 0.12 | -0.38 | -76.00% | 5 | 4 |
| 396.80 | 0.00 | - | 1 | 1 | 380.00 | 0.16 | -0.33 | -67.35% | 3 | 3 |
| 466.59 | 0.00 | - | 1 | 1 | 390.00 | 0.25 | 0.00 | - | 9 | 16 |
| 443.76 | 0.00 | - | 2 | 10 | 400.00 | 0.23 | -0.02 | -8.00% | 1 | 88 |
| - | - | - | - | - | 410.00 | 0.20 | -0.62 | -75.61% | 12 | 10 |
| 500.70 | 0.00 | - | 4 | 5 | 420.00 | 0.30 | 0.00 | - | 4 | 26 |
| 382.89 | 0.00 | - | - | 11 | 430.00 | 0.43 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 440.00 | 0.30 | -0.22 | -42.31% | 1 | 28 |
| 471.95 | 0.00 | - | 4 | 8 | 450.00 | 0.42 | -0.03 | -6.67% | 1 | 101 |
| 376.00 | 0.00 | - | 15 | 9 | 460.00 | 0.50 | 0.00 | - | 1 | 20 |
| 373.30 | +18.50 | +5.21% | 2 | 2 | 470.00 | 0.40 | -0.10 | -20.00% | 64 | 197 |
| 344.20 | 0.00 | - | 2 | 4 | 480.00 | 0.45 | -0.18 | -28.57% | 2 | 21 |
| 356.80 | +21.50 | +6.41% | 4 | 4 | 490.00 | 0.60 | -0.01 | -1.64% | 2 | 29 |
| 341.70 | 0.00 | - | 4 | 25 | 500.00 | 0.60 | -0.25 | -29.41% | 6 | 653 |
| - | - | - | - | - | 510.00 | 0.87 | 0.00 | - | 14 | 21 |
| 309.40 | 0.00 | - | 12 | 25 | 520.00 | 0.73 | -0.42 | -36.52% | 8 | 112 |
| - | - | - | - | - | 530.00 | 0.80 | -0.32 | -28.57% | 1 | 39 |
| 301.80 | 0.00 | - | 6 | 2 | 540.00 | 0.99 | -0.40 | -28.78% | 3 | 147 |
| 276.20 | 0.00 | - | 3 | 3 | 550.00 | 1.30 | -0.50 | -27.78% | 4 | 294 |
| 282.10 | 0.00 | - | 2 | 6 | 560.00 | 1.30 | -0.50 | -27.78% | 2 | 568 |
| - | - | - | - | - | 570.00 | 1.45 | -0.71 | -32.87% | 2 | 879 |
| 252.70 | 0.00 | - | 4 | 5 | 580.00 | 1.75 | -1.00 | -36.36% | 19 | 572 |
| 211.42 | 0.00 | - | - | 3 | 590.00 | 2.10 | -1.20 | -36.36% | 18 | 147 |
| 230.51 | 0.00 | - | 5 | 41 | 600.00 | 2.25 | -1.15 | -33.82% | 19 | 772 |
| 225.80 | 0.00 | - | 6 | 3 | 610.00 | 3.38 | -0.64 | -15.92% | 2 | 143 |
| 221.20 | 0.00 | - | 4 | 37 | 620.00 | 3.45 | -1.24 | -26.44% | 10 | 257 |
| 290.30 | 0.00 | - | 1 | 2 | 630.00 | 3.90 | -1.90 | -32.76% | 33 | 231 |
| 195.20 | 0.00 | - | 15 | 37 | 640.00 | 4.70 | -2.10 | -30.88% | 112 | 1,326 |
| 181.60 | 0.00 | - | 6 | 21 | 650.00 | 5.30 | -2.50 | -32.05% | 78 | 1,777 |
| 188.70 | 0.00 | - | 2 | 36 | 660.00 | 6.30 | -2.50 | -28.41% | 81 | 449 |
| 169.90 | 0.00 | - | 12 | 17 | 670.00 | 7.30 | -2.37 | -24.51% | 25 | 209 |
| 171.30 | 0.00 | - | 10 | 26 | 680.00 | 8.90 | -2.35 | -20.89% | 46 | 412 |
| 169.60 | -68.39 | -28.74% | 6 | 26 | 690.00 | 9.90 | -4.35 | -30.53% | 88 | 272 |
| 161.80 | +20.30 | +14.35% | 5 | 145 | 700.00 | 12.00 | -3.88 | -24.43% | 147 | 1,285 |
| 140.70 | 0.00 | - | 2 | 17 | 710.00 | 13.80 | -3.20 | -18.82% | 39 | 303 |
| 144.40 | -69.10 | -32.37% | 2 | 131 | 720.00 | 15.60 | -5.05 | -24.46% | 75 | 493 |
| 135.70 | +9.40 | +7.44% | 15 | 13 | 730.00 | 17.40 | -3.70 | -17.54% | 101 | 350 |
| 127.05 | -2.45 | -1.89% | 11 | 151 | 740.00 | 20.26 | -5.07 | -20.02% | 52 | 510 |
| 123.55 | +12.55 | +11.31% | 9 | 98 | 750.00 | 23.11 | -6.69 | -22.45% | 121 | 769 |
| 106.40 | +6.35 | +6.35% | 1 | 163 | 760.00 | 26.40 | -6.25 | -19.14% | 22 | 653 |
| 111.50 | -67.60 | -37.74% | 1 | 121 | 770.00 | 29.80 | -7.20 | -19.46% | 61 | 496 |
| 102.10 | +11.19 | +12.31% | 13 | 223 | 780.00 | 33.23 | -8.95 | -21.22% | 89 | 324 |
| 97.72 | +12.44 | +14.59% | 25 | 121 | 790.00 | 37.27 | -8.98 | -19.42% | 56 | 216 |
| 88.60 | +4.30 | +5.10% | 234 | 645 | 800.00 | 40.88 | -9.12 | -18.24% | 487 | 1,108 |
| 87.80 | +12.50 | +16.60% | 122 | 192 | 810.00 | 45.34 | -5.81 | -11.36% | 16 | 223 |
| 82.50 | +12.50 | +17.86% | 27 | 341 | 820.00 | 49.87 | -10.13 | -16.88% | 253 | 295 |
| 72.00 | +6.22 | +9.46% | 98 | 304 | 830.00 | 55.30 | -10.30 | -15.70% | 124 | 309 |
| 69.60 | +8.10 | +13.17% | 255 | 333 | 840.00 | 60.95 | -9.70 | -13.73% | 110 | 360 |
| 63.40 | +3.40 | +5.67% | 178 | 349 | 850.00 | 66.10 | -10.50 | -13.71% | 60 | 294 |
| 58.20 | +1.74 | +3.08% | 158 | 216 | 860.00 | 70.30 | -15.40 | -17.97% | 7 | 493 |
| 56.00 | +4.00 | +7.69% | 69 | 252 | 870.00 | 75.58 | -14.02 | -15.65% | 10 | 224 |
| 52.50 | +3.00 | +6.06% | 69 | 145 | 880.00 | 81.90 | -7.10 | -7.98% | 2 | 248 |
| 48.26 | +0.46 | +0.96% | 58 | 311 | 890.00 | 87.60 | -14.90 | -14.54% | 7 | 115 |
| 44.15 | +3.55 | +8.74% | 694 | 998 | 900.00 | 96.50 | -11.90 | -10.98% | 15 | 404 |
| 42.32 | +4.01 | +10.47% | 42 | 179 | 910.00 | 101.80 | -15.68 | -13.35% | 5 | 122 |
| 38.00 | +2.58 | +7.28% | 49 | 685 | 920.00 | 115.92 | -9.04 | -7.23% | 1 | 112 |
| 35.92 | +2.25 | +6.68% | 99 | 220 | 930.00 | 114.75 | +5.75 | +5.28% | 1 | 118 |
| 33.80 | -0.50 | -1.46% | 22 | 264 | 940.00 | 133.40 | 0.00 | - | 7 | 118 |
| 30.90 | +2.10 | +7.29% | 309 | 521 | 950.00 | 132.50 | -17.93 | -11.92% | 4 | 151 |
| 29.00 | +1.50 | +5.45% | 29 | 297 | 960.00 | 136.55 | -12.05 | -8.11% | 2 | 111 |
| 26.16 | -1.91 | -6.80% | 14 | 271 | 970.00 | 148.00 | +34.70 | +30.63% | 1 | 38 |
| 25.10 | +1.90 | +8.19% | 36 | 407 | 980.00 | 165.50 | 0.00 | - | 6 | 62 |
| 23.31 | +1.31 | +5.95% | 15 | 296 | 990.00 | 125.62 | 0.00 | - | 75 | 123 |
| 22.00 | +1.29 | +6.23% | 519 | 2,000 | 1,000.00 | 174.50 | -9.45 | -5.14% | 14 | 99 |
| 21.37 | -0.58 | -2.64% | 23 | 506 | 1,010.00 | 144.03 | 0.00 | - | 2 | 15 |
| 19.20 | -0.90 | -4.48% | 29 | 339 | 1,020.00 | 148.10 | 0.00 | - | 15 | 15 |
| 21.29 | +3.39 | +18.94% | 4 | 77 | 1,030.00 | 156.50 | 0.00 | - | 8 | 17 |
| 16.90 | -0.53 | -3.04% | 24 | 146 | 1,040.00 | 210.50 | +48.60 | +30.02% | 2 | 14 |
| 16.10 | +0.90 | +5.92% | 72 | 549 | 1,050.00 | 172.90 | 0.00 | - | 6 | 13 |
| 16.10 | +0.19 | +1.19% | 6 | 85 | 1,060.00 | 182.30 | 0.00 | - | 4 | 23 |
| 13.60 | +0.10 | +0.74% | 5 | 242 | 1,070.00 | 191.30 | 0.00 | - | 8 | 3 |
| 15.47 | +0.97 | +6.69% | 7 | 70 | 1,080.00 | 240.80 | +38.87 | +19.25% | 2 | 23 |
| 12.00 | -1.70 | -12.41% | 4 | 30 | 1,090.00 | 205.00 | 0.00 | - | - | 5 |
| 12.18 | +0.58 | +5.00% | 208 | 1,131 | 1,100.00 | 270.28 | +33.35 | +14.08% | 2 | 30 |
| 11.70 | +0.18 | +1.56% | 24 | 210 | 1,110.00 | 214.90 | 0.00 | - | - | 1 |
| 11.10 | +0.55 | +5.21% | 13 | 145 | 1,120.00 | 226.90 | 0.00 | - | 2 | 2 |
| 10.40 | -0.74 | -6.64% | 3 | 145 | 1,130.00 | 260.80 | 0.00 | - | - | 1 |
| 10.06 | +0.56 | +5.89% | 2 | 184 | 1,140.00 | 243.90 | 0.00 | - | 9 | 15 |
| 8.75 | -0.15 | -1.69% | 70 | 437 | 1,150.00 | 294.90 | 0.00 | - | 2 | 5 |
| 10.52 | +2.18 | +26.14% | 21 | 170 | 1,160.00 | 260.50 | 0.00 | - | 2 | 3 |
| 8.30 | +0.23 | +2.85% | 3 | 285 | 1,170.00 | - | - | - | - | - |
| 9.30 | +1.06 | +12.86% | 4 | 39 | 1,180.00 | - | - | - | - | - |
| 7.90 | +0.24 | +3.13% | 2 | 120 | 1,190.00 | - | - | - | - | - |
| 7.40 | +0.30 | +4.23% | 438 | 1,184 | 1,200.00 | 357.82 | -4.22 | -1.17% | 2 | 34 |
| 7.37 | +0.57 | +8.38% | 3 | 169 | 1,210.00 | - | - | - | - | - |
| 7.00 | -0.51 | -6.79% | 2 | 68 | 1,220.00 | 389.40 | 0.00 | - | 2 | 1 |
| 6.40 | -0.10 | -1.54% | 11 | 27 | 1,230.00 | - | - | - | - | - |
| 6.49 | -0.11 | -1.67% | 7 | 50 | 1,240.00 | 331.80 | 0.00 | - | 2 | 1 |
| 6.00 | +0.10 | +1.69% | 33 | 186 | 1,250.00 | 407.40 | 0.00 | - | 29 | 29 |
| 5.60 | -0.60 | -9.68% | 4 | 96 | 1,260.00 | 417.10 | 0.00 | - | 29 | 29 |
| 5.10 | -1.10 | -17.74% | 1 | 40 | 1,270.00 | - | - | - | - | - |
| 4.70 | -0.55 | -10.48% | 2 | 72 | 1,280.00 | 336.20 | 0.00 | - | 3 | 0 |
| 5.05 | 0.00 | - | 2 | 14 | 1,290.00 | 438.70 | 0.00 | - | 4 | 0 |
| 4.90 | +0.05 | +1.03% | 31 | 500 | 1,300.00 | 445.40 | 0.00 | - | 2 | 0 |
| 4.57 | -0.30 | -6.16% | 2 | 44 | 1,310.00 | 456.60 | 0.00 | - | 2 | 0 |
| 4.51 | -0.32 | -6.63% | 1 | 34 | 1,320.00 | 578.24 | 0.00 | - | 1 | 5 |
| 5.20 | 0.00 | - | 2 | 14 | 1,330.00 | 442.40 | 0.00 | - | - | 0 |
| 6.70 | 0.00 | - | 2 | 29 | 1,340.00 | 515.00 | 0.00 | - | 1 | 0 |
| 4.10 | +0.15 | +3.80% | 3 | 52 | 1,350.00 | 496.20 | 0.00 | - | 2 | 0 |
| 3.80 | +0.01 | +0.26% | 6 | 212 | 1,360.00 | 460.40 | 0.00 | - | 2 | 0 |
| 3.55 | -0.15 | -4.05% | 9 | 211 | 1,380.00 | - | - | - | - | - |
| 3.47 | +0.07 | +2.06% | 91 | 1,400 | 1,400.00 | 489.10 | 0.00 | - | 2 | 3 |
| 3.20 | -0.20 | -5.88% | 2 | 4 | 1,420.00 | - | - | - | - | - |
| 3.10 | -0.15 | -4.62% | 1 | 7 | 1,440.00 | - | - | - | - | - |
| 2.35 | -0.02 | -0.84% | 214 | 615 | 1,500.00 | - | - | - | - | - |
| 2.25 | +0.05 | +2.27% | 17 | 197 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.