Mercados españoles cerrados en 8 hrs 8 min
IBEX 35
11.137,00 +18,10 (+0,16%) Euro Stoxx 50
4.958,55 +22,58 (+0,46%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,40 +0,39 (+0,46%) Oro
2.326,70 -4,10 (-0,18%) Bitcoin EUR
57.753,19 +759,58 (+1,33%)
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
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 460.00 | 0.48 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 480.00 | 1.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 490.00 | 1.50 | 0.00 | - | 3 | 3 |
| 327.10 | 0.00 | - | 2 | 13 | 500.00 | 1.30 | 0.00 | - | 14 | 15 |
| - | - | - | - | - | 520.00 | 1.55 | 0.00 | - | 9 | 16 |
| - | - | - | - | - | 530.00 | 1.80 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 540.00 | 2.57 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 550.00 | 2.28 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 560.00 | 3.36 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 570.00 | 4.00 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 580.00 | 3.46 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 590.00 | 5.12 | 0.00 | - | 9 | 103 |
| 251.60 | 0.00 | - | 2 | 2 | 600.00 | 4.61 | 0.00 | - | 17 | 445 |
| 255.50 | 0.00 | - | 1 | 2 | 610.00 | 5.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 620.00 | 8.35 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 630.00 | 6.88 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 640.00 | 7.95 | 0.00 | - | 7 | 42 |
| 194.00 | 0.00 | - | 2 | 1 | 650.00 | 8.77 | 0.00 | - | 15 | 90 |
| 180.20 | 0.00 | - | 2 | 1 | 660.00 | 10.42 | 0.00 | - | 2 | 68 |
| 195.00 | 0.00 | - | 4 | 1 | 670.00 | 12.02 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 680.00 | 13.90 | 0.00 | - | 8 | 99 |
| 227.40 | 0.00 | - | 1 | 16 | 690.00 | 18.15 | 0.00 | - | 2 | 48 |
| 150.50 | 0.00 | - | 2 | 16 | 700.00 | 18.13 | 0.00 | - | 37 | 168 |
| - | - | - | - | - | 710.00 | 20.47 | 0.00 | - | 5 | 56 |
| - | - | - | - | - | 715.00 | 21.52 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 720.00 | 22.77 | 0.00 | - | 14 | 37 |
| - | - | - | - | - | 725.00 | 26.93 | 0.00 | - | 1 | 22 |
| 172.00 | 0.00 | - | 1 | 1 | 730.00 | 24.70 | 0.00 | - | 4 | 28 |
| 209.62 | 0.00 | - | 1 | 1 | 735.00 | 26.90 | 0.00 | - | 4 | 32 |
| 194.07 | 0.00 | - | 2 | 3 | 740.00 | 28.00 | 0.00 | - | 1 | 34 |
| 150.40 | 0.00 | - | 1 | 2 | 745.00 | 35.07 | 0.00 | - | 2 | 6 |
| 134.20 | -52.32 | -28.05% | 6 | 13 | 750.00 | 32.50 | -4.90 | -13.10% | 10 | 61 |
| 116.80 | 0.00 | - | 2 | 2 | 755.00 | 40.00 | 0.00 | - | 20 | 42 |
| 126.90 | -28.43 | -18.30% | 2 | 4 | 760.00 | 38.50 | -1.50 | -3.75% | 3 | 70 |
| 110.70 | 0.00 | - | 2 | 4 | 765.00 | 37.00 | -7.80 | -17.41% | 1 | 9 |
| 121.30 | +13.50 | +12.52% | 2 | 15 | 770.00 | 39.10 | -8.80 | -18.37% | 2 | 36 |
| 114.60 | -70.60 | -38.12% | 2 | 12 | 775.00 | 40.70 | +2.70 | +7.11% | 4 | 9 |
| 181.80 | 0.00 | - | 2 | 23 | 780.00 | 45.00 | -6.40 | -12.45% | 4 | 42 |
| 172.20 | 0.00 | - | 1 | 5 | 785.00 | 47.30 | -3.90 | -7.62% | 1 | 56 |
| 107.40 | +11.10 | +11.53% | 2 | 4 | 790.00 | 46.58 | -5.48 | -10.53% | 1 | 53 |
| 151.94 | 0.00 | - | 1 | 6 | 795.00 | 58.67 | 0.00 | - | 4 | 12 |
| 94.74 | 0.00 | - | 7 | 43 | 800.00 | 51.60 | -6.40 | -11.03% | 28 | 76 |
| 95.90 | +7.40 | +8.36% | 2 | 2 | 805.00 | 54.00 | -8.35 | -13.39% | 3 | 19 |
| 96.00 | +1.42 | +1.50% | 1 | 9 | 810.00 | 60.00 | -1.40 | -2.28% | 2 | 18 |
| 91.00 | 0.00 | - | 4 | 3 | 815.00 | 56.55 | -10.46 | -15.61% | 21 | 31 |
| 90.20 | +8.70 | +10.67% | 9 | 6 | 820.00 | 60.80 | -8.91 | -12.78% | 3 | 33 |
| 89.10 | +9.56 | +12.02% | 18 | 21 | 825.00 | 65.10 | -7.33 | -10.12% | 4 | 9 |
| 85.00 | +2.00 | +2.41% | 14 | 25 | 830.00 | 66.20 | -8.88 | -11.83% | 4 | 75 |
| 85.00 | +1.71 | +2.05% | 11 | 75 | 835.00 | 72.90 | -4.00 | -5.20% | 9 | 25 |
| 80.00 | +6.00 | +8.11% | 131 | 25 | 840.00 | 71.47 | -11.13 | -13.47% | 21 | 27 |
| 78.85 | +2.41 | +3.15% | 102 | 28 | 845.00 | 72.61 | -7.39 | -9.24% | 1 | 19 |
| 76.00 | +0.30 | +0.40% | 113 | 38 | 850.00 | 83.78 | -4.67 | -5.28% | 1 | 41 |
| 80.18 | +11.98 | +17.57% | 8 | 10 | 855.00 | 77.00 | 0.00 | - | 3 | 3 |
| 71.10 | +4.01 | +5.98% | 3 | 13 | 860.00 | 90.65 | 0.00 | - | 8 | 22 |
| 70.44 | 0.00 | - | 19 | 12 | 865.00 | 90.80 | 0.00 | - | 7 | 11 |
| 68.90 | +2.90 | +4.39% | 12 | 40 | 870.00 | 86.83 | -5.12 | -5.57% | 1 | 22 |
| 67.00 | +3.00 | +4.69% | 8 | 32 | 875.00 | 98.30 | -5.39 | -5.20% | 1 | 5 |
| 65.10 | +6.80 | +11.66% | 5 | 9 | 880.00 | 92.90 | -14.14 | -13.21% | 1 | 9 |
| 63.00 | -6.00 | -8.70% | 3 | 13 | 885.00 | 98.50 | -5.50 | -5.29% | 1 | 4 |
| 59.80 | +5.10 | +9.32% | 4 | 33 | 890.00 | 93.90 | 0.00 | - | 2 | 12 |
| 58.20 | +2.10 | +3.74% | 2 | 9 | 895.00 | 108.65 | 0.00 | - | 1 | 10 |
| 62.00 | +5.87 | +10.46% | 12 | 132 | 900.00 | 109.00 | -13.80 | -11.24% | 1 | 99 |
| 54.20 | -0.80 | -1.45% | 2 | 11 | 905.00 | 88.63 | 0.00 | - | 5 | 4 |
| 53.75 | -2.15 | -3.85% | 5 | 51 | 910.00 | 119.00 | -0.40 | -0.34% | 2 | 15 |
| 50.00 | 0.00 | - | 6 | 21 | 915.00 | 107.95 | 0.00 | - | 100 | 108 |
| 49.20 | +1.43 | +2.99% | 6 | 41 | 920.00 | 116.23 | 0.00 | - | 1 | 27 |
| 54.00 | +8.29 | +18.14% | 1 | 12 | 925.00 | 121.50 | +0.10 | +0.08% | 1 | 3 |
| 47.00 | +4.10 | +9.56% | 12 | 100 | 930.00 | 98.40 | 0.00 | - | - | 30 |
| 59.78 | 0.00 | - | 1 | 6 | 935.00 | 135.80 | 0.00 | - | 101 | 103 |
| 45.00 | +3.00 | +7.14% | 2 | 19 | 940.00 | 81.00 | 0.00 | - | 4 | 32 |
| 81.00 | 0.00 | - | 1 | 0 | 945.00 | 124.77 | 0.00 | - | 1 | 2 |
| 42.20 | +0.57 | +1.37% | 17 | 87 | 950.00 | 150.00 | +2.74 | +1.86% | 1 | 27 |
| 50.70 | 0.00 | - | 2 | 4 | 955.00 | 142.68 | 0.00 | - | 1 | 1 |
| 42.00 | +5.45 | +14.91% | 3 | 36 | 960.00 | 90.68 | 0.00 | - | - | 12 |
| 37.50 | +1.32 | +3.65% | 2 | 24 | 965.00 | - | - | - | - | - |
| 35.51 | 0.00 | - | 8 | 41 | 970.00 | 127.90 | 0.00 | - | - | 17 |
| 37.30 | -23.50 | -38.65% | 5 | 67 | 975.00 | 137.30 | 0.00 | - | 1 | 1 |
| 36.53 | 0.00 | - | 4 | 57 | 980.00 | 97.40 | 0.00 | - | 2 | 5 |
| 32.02 | 0.00 | - | 12 | 72 | 985.00 | 112.90 | 0.00 | - | - | 1 |
| 29.39 | 0.00 | - | 5 | 41 | 990.00 | 184.60 | 0.00 | - | 1 | 17 |
| 31.80 | -1.77 | -5.27% | 1 | 37 | 995.00 | 127.00 | 0.00 | - | - | 2 |
| 31.17 | 0.00 | - | 94 | 305 | 1,000.00 | 155.00 | 0.00 | - | 1 | 15 |
| 29.30 | 0.00 | - | 6 | 21 | 1,010.00 | 124.50 | 0.00 | - | - | 2 |
| 27.15 | 0.00 | - | 3 | 16 | 1,020.00 | 124.80 | 0.00 | - | 2 | 10 |
| 27.70 | 0.00 | - | 5 | 10 | 1,030.00 | 215.40 | 0.00 | - | 1 | 0 |
| 26.97 | 0.00 | - | 8 | 15 | 1,040.00 | 169.00 | 0.00 | - | - | 2 |
| 23.36 | 0.00 | - | 7 | 73 | 1,050.00 | 132.75 | 0.00 | - | - | 1 |
| 23.20 | 0.00 | - | 1 | 4 | 1,060.00 | 185.90 | 0.00 | - | - | 1 |
| 19.90 | 0.00 | - | 5 | 4 | 1,070.00 | 222.90 | 0.00 | - | 4 | 1 |
| 20.00 | 0.00 | - | 6 | 7 | 1,080.00 | - | - | - | - | - |
| 19.75 | 0.00 | - | 2 | 6 | 1,090.00 | 206.70 | 0.00 | - | - | 1 |
| 17.80 | 0.00 | - | 31 | 82 | 1,100.00 | - | - | - | - | - |
| 17.30 | 0.00 | - | 1 | 16 | 1,110.00 | 241.90 | 0.00 | - | - | 1 |
| 23.00 | 0.00 | - | 1 | 39 | 1,120.00 | - | - | - | - | - |
| 15.30 | 0.00 | - | 2 | 59 | 1,130.00 | 239.00 | 0.00 | - | - | 1 |
| 30.93 | 0.00 | - | 20 | 53 | 1,140.00 | 247.50 | 0.00 | - | - | 1 |
| 12.60 | 0.00 | - | 7 | 28 | 1,160.00 | 265.00 | 0.00 | - | - | 2 |
| 12.30 | 0.00 | - | 2 | 25 | 1,180.00 | 282.30 | 0.00 | - | - | 12 |
| 11.50 | 0.00 | - | 31 | 189 | 1,200.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 13 | 111 | 1,220.00 | 316.80 | 0.00 | - | - | 1 |
| 10.30 | 0.00 | - | 3 | 9 | 1,240.00 | 367.50 | 0.00 | - | 2 | 1 |
| 8.64 | 0.00 | - | 101 | 22 | 1,260.00 | 353.60 | 0.00 | - | - | 1 |
| 8.51 | 0.00 | - | 100 | 4 | 1,280.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 1 | 22 | 1,300.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 4 | 4 | 1,320.00 | 410.90 | 0.00 | - | - | 0 |
| 6.03 | 0.00 | - | 1 | 3 | 1,340.00 | 428.90 | 0.00 | - | - | 1 |
| 13.90 | 0.00 | - | 1 | 2 | 1,360.00 | - | - | - | - | - |
| 11.97 | 0.00 | - | 4 | 19 | 1,380.00 | 468.10 | 0.00 | - | - | 0 |
| 5.30 | 0.00 | - | 3 | 17 | 1,400.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 3 | 1,480.00 | - | - | - | - | - |
| 3.76 | 0.00 | - | 4 | 9 | 1,500.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 7 | 9 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.