Mercados españoles cerrados en 8 hrs 20 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
2.328,80 -2,00 (-0,09%) Bitcoin EUR
57.564,16 +384,45 (+0,67%)
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
16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 774.45 | 0.00 | - | 2 | 2 | 145.00 | 0.05 | 0.00 | - | 6 | 192 |
| 151.57 | 0.00 | - | 1 | 1 | 150.00 | 0.06 | 0.00 | - | 21 | 105 |
| 685.25 | 0.00 | - | 2 | 2 | 155.00 | 0.12 | 0.00 | - | 1 | 11 |
| 629.80 | 0.00 | - | 1 | 3 | 160.00 | 0.10 | 0.00 | - | 1 | 16 |
| 303.40 | 0.00 | - | - | 1 | 165.00 | 0.15 | 0.00 | - | 15 | 76 |
| 164.60 | 0.00 | - | - | 1 | 170.00 | 0.20 | 0.00 | - | 80 | 120 |
| 740.29 | 0.00 | - | 2 | 2 | 175.00 | 0.16 | 0.00 | - | 1 | 45 |
| 152.00 | 0.00 | - | 1 | 1 | 180.00 | 0.05 | -0.05 | -50.00% | 1 | 212 |
| - | - | - | - | - | 185.00 | 2.00 | 0.00 | - | 1 | 2 |
| 135.00 | 0.00 | - | 1 | 2 | 190.00 | 0.25 | 0.00 | - | 5 | 15 |
| 303.69 | 0.00 | - | 1 | 3 | 195.00 | 0.25 | 0.00 | - | 10 | 97 |
| 586.00 | 0.00 | - | 1 | 3 | 200.00 | 0.18 | +0.08 | +80.00% | 1 | 342 |
| 585.34 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | 0.00 | - | 2 | 189 |
| 607.30 | 0.00 | - | 1 | 2 | 220.00 | 0.17 | 0.00 | - | 1 | 283 |
| - | - | - | - | - | 230.00 | 0.35 | 0.00 | - | 2 | 516 |
| 538.07 | 0.00 | - | 5 | 8 | 240.00 | 0.50 | 0.00 | - | 1 | 119 |
| 686.31 | 0.00 | - | 1 | 1 | 250.00 | 0.42 | 0.00 | - | 2 | 2,575 |
| 735.65 | 0.00 | - | 10 | 10 | 260.00 | 0.48 | 0.00 | - | 1 | 136 |
| 682.18 | 0.00 | - | 4 | 6 | 270.00 | 0.65 | 0.00 | - | 5 | 48 |
| 561.20 | -309.80 | -35.57% | 2 | 4 | 280.00 | 0.70 | 0.00 | - | 177 | 199 |
| 503.05 | 0.00 | - | 1 | 10 | 290.00 | 0.68 | 0.00 | - | 1 | 48 |
| 481.15 | 0.00 | - | 1 | 18 | 300.00 | 0.56 | -0.07 | -11.11% | 1 | 413 |
| 483.55 | 0.00 | - | 1 | 15 | 310.00 | 0.90 | 0.00 | - | 5 | 80 |
| 612.50 | 0.00 | - | 5 | 25 | 320.00 | 0.77 | 0.00 | - | 2 | 47 |
| 513.40 | 0.00 | - | 1 | 15 | 330.00 | 0.87 | 0.00 | - | 1 | 271 |
| 467.00 | 0.00 | - | 4 | 25 | 340.00 | 1.10 | 0.00 | - | 1 | 61 |
| 499.80 | 0.00 | - | 1 | 43 | 350.00 | 0.99 | -0.03 | -2.94% | 1 | 255 |
| 636.75 | 0.00 | - | 2 | 13 | 360.00 | 1.15 | -0.17 | -12.88% | 1 | 107 |
| 469.79 | +38.69 | +8.97% | 4 | 43 | 370.00 | 1.10 | -0.22 | -16.67% | 3 | 31 |
| 765.00 | 0.00 | - | 1 | 4 | 380.00 | 1.60 | 0.00 | - | 1 | 44 |
| 394.95 | 0.00 | - | 16 | 28 | 390.00 | 1.40 | -0.22 | -13.58% | 1 | 50 |
| 445.00 | -71.00 | -13.76% | 1 | 53 | 400.00 | 1.73 | -0.07 | -3.89% | 528 | 797 |
| 432.50 | 0.00 | - | 2 | 18 | 410.00 | 1.85 | -0.08 | -4.15% | 1 | 180 |
| 408.00 | 0.00 | - | 1 | 7 | 420.00 | 2.35 | 0.00 | - | 1 | 47 |
| 413.20 | 0.00 | - | 2 | 13 | 430.00 | 2.40 | -0.26 | -9.77% | 1 | 75 |
| 404.30 | 0.00 | - | 2 | 16 | 440.00 | 2.95 | 0.00 | - | 3 | 83 |
| 472.27 | 0.00 | - | 1 | 54 | 450.00 | 2.75 | -0.28 | -9.24% | 69 | 622 |
| 376.50 | 0.00 | - | 2 | 31 | 460.00 | 3.34 | 0.00 | - | 10 | 141 |
| 454.90 | 0.00 | - | 4 | 12 | 470.00 | 3.81 | +0.06 | +1.60% | 2 | 323 |
| 353.40 | 0.00 | - | 2 | 37 | 480.00 | 4.33 | 0.00 | - | 6 | 543 |
| 402.50 | 0.00 | - | 3 | 41 | 490.00 | 4.10 | -0.65 | -13.68% | 2 | 104 |
| 353.50 | -56.50 | -13.78% | 2 | 61 | 500.00 | 4.60 | -0.96 | -17.27% | 17 | 569 |
| 325.70 | 0.00 | - | 4 | 26 | 510.00 | 5.60 | 0.00 | - | 6 | 122 |
| 320.40 | 0.00 | - | 4 | 46 | 520.00 | 6.15 | -0.35 | -5.38% | 41 | 295 |
| 342.20 | 0.00 | - | 3 | 19 | 530.00 | 6.50 | -1.50 | -18.75% | 38 | 214 |
| 296.93 | 0.00 | - | 2 | 7 | 540.00 | 7.15 | -1.03 | -12.59% | 42 | 169 |
| 303.52 | 0.00 | - | 2 | 47 | 550.00 | 8.20 | -1.70 | -17.17% | 47 | 368 |
| 279.20 | 0.00 | - | 1 | 26 | 560.00 | 9.23 | -1.07 | -10.39% | 30 | 390 |
| 272.30 | 0.00 | - | 2 | 17 | 570.00 | 10.70 | -1.47 | -12.08% | 8 | 184 |
| 269.68 | -47.32 | -14.93% | 4 | 25 | 580.00 | 11.80 | -1.79 | -13.17% | 18 | 380 |
| 270.00 | +10.20 | +3.93% | 3 | 23 | 590.00 | 12.50 | -1.90 | -13.19% | 34 | 192 |
| 253.20 | 0.00 | - | 4 | 112 | 600.00 | 14.40 | -2.41 | -14.34% | 61 | 994 |
| 262.95 | -138.63 | -34.52% | 2 | 22 | 610.00 | 15.80 | -1.60 | -9.20% | 16 | 782 |
| 265.00 | 0.00 | - | 1 | 22 | 620.00 | 17.30 | -2.88 | -14.27% | 6 | 238 |
| 233.57 | 0.00 | - | 3 | 28 | 630.00 | 19.23 | -3.25 | -14.46% | 14 | 178 |
| 226.50 | 0.00 | - | 6 | 16 | 640.00 | 21.64 | -2.11 | -8.88% | 5 | 374 |
| 226.00 | +8.40 | +3.86% | 2 | 49 | 650.00 | 23.87 | -3.26 | -12.02% | 61 | 755 |
| 289.00 | 0.00 | - | 4 | 18 | 660.00 | 26.17 | -2.23 | -7.85% | 4 | 220 |
| 318.22 | 0.00 | - | 3 | 18 | 670.00 | 28.71 | -2.39 | -7.68% | 5 | 253 |
| 260.00 | 0.00 | - | 4 | 22 | 680.00 | 31.45 | -2.65 | -7.77% | 10 | 219 |
| 248.80 | 0.00 | - | 2 | 20 | 690.00 | 34.30 | -4.33 | -11.21% | 24 | 383 |
| 189.80 | +2.80 | +1.50% | 18 | 211 | 700.00 | 37.00 | -5.35 | -12.63% | 38 | 982 |
| 314.42 | 0.00 | - | 1 | 43 | 710.00 | 39.50 | -6.15 | -13.47% | 7 | 222 |
| 174.00 | +10.60 | +6.49% | 1 | 55 | 720.00 | 42.45 | -5.75 | -11.93% | 28 | 181 |
| 183.65 | 0.00 | - | 1 | 33 | 730.00 | 46.85 | -5.45 | -10.42% | 27 | 0 |
| 154.18 | -23.00 | -12.98% | 1 | 27 | 740.00 | 50.45 | -5.96 | -10.57% | 5 | 0 |
| 154.39 | +3.89 | +2.58% | 15 | 186 | 750.00 | 55.40 | -6.10 | -9.92% | 39 | 0 |
| 152.12 | -51.36 | -25.24% | 10 | 163 | 760.00 | 59.10 | -7.16 | -10.81% | 55 | 0 |
| 136.00 | 0.00 | - | 5 | 142 | 770.00 | 64.00 | -2.07 | -3.13% | 3 | 0 |
| 138.20 | 0.00 | - | 2 | 91 | 780.00 | 67.50 | -6.90 | -9.27% | 4 | 0 |
| 134.40 | +3.00 | +2.28% | 27 | 96 | 790.00 | 72.00 | -7.00 | -8.86% | 33 | 0 |
| 129.50 | +6.62 | +5.39% | 77 | 297 | 800.00 | 77.95 | -6.95 | -8.19% | 43 | 0 |
| 122.00 | +6.56 | +5.68% | 8 | 89 | 810.00 | 83.00 | -7.10 | -7.88% | 7 | 0 |
| 120.40 | +9.40 | +8.47% | 17 | 75 | 820.00 | 87.60 | -8.40 | -8.75% | 17 | 0 |
| 114.21 | +8.71 | +8.26% | 41 | 224 | 830.00 | 92.90 | -5.61 | -5.69% | 28 | 0 |
| 110.50 | +9.22 | +9.10% | 82 | 303 | 840.00 | 97.00 | -10.53 | -9.79% | 107 | 0 |
| 106.00 | +8.50 | +8.72% | 67 | 279 | 850.00 | 103.80 | -9.72 | -8.56% | 28 | 0 |
| 98.98 | +5.28 | +5.64% | 30 | 120 | 860.00 | 110.70 | -10.15 | -8.40% | 5 | 0 |
| 97.06 | +6.57 | +7.26% | 7 | 167 | 870.00 | 118.80 | -1.15 | -0.96% | 3 | 0 |
| 92.10 | +6.45 | +7.53% | 9 | 143 | 880.00 | 125.40 | +0.40 | +0.32% | 1 | 0 |
| 90.10 | +1.10 | +1.24% | 82 | 464 | 890.00 | 128.10 | -9.29 | -6.76% | 3 | 0 |
| 86.08 | +6.58 | +8.28% | 96 | 841 | 900.00 | 134.18 | -11.32 | -7.78% | 4 | 0 |
| 83.36 | +4.16 | +5.25% | 7 | 194 | 910.00 | 143.07 | 0.00 | - | 4 | 0 |
| 79.12 | +5.98 | +8.18% | 48 | 289 | 920.00 | 145.20 | -8.00 | -5.22% | 2 | 0 |
| 77.50 | +7.50 | +10.71% | 135 | 198 | 930.00 | 161.80 | 0.00 | - | 1 | 0 |
| 72.96 | +4.96 | +7.29% | 4 | 102 | 940.00 | 168.80 | 0.00 | - | 8 | 0 |
| 69.85 | +4.27 | +6.51% | 19 | 453 | 950.00 | 169.23 | -11.77 | -6.50% | 1 | 0 |
| 68.30 | +6.70 | +10.88% | 4 | 323 | 960.00 | 176.50 | -4.50 | -2.49% | 2 | 0 |
| 69.13 | +10.13 | +17.17% | 3 | 184 | 970.00 | 193.75 | 0.00 | - | 3 | 0 |
| 63.40 | +4.40 | +7.46% | 10 | 164 | 980.00 | 198.67 | +24.97 | +14.38% | 1 | 0 |
| 60.80 | +2.50 | +4.29% | 12 | 120 | 990.00 | 163.00 | 0.00 | - | 10 | 0 |
| 57.80 | +5.54 | +10.60% | 210 | 1,000 | 1,000.00 | 205.00 | -4.50 | -2.15% | 6 | 139 |
| 57.70 | +7.00 | +13.81% | 14 | 63 | 1,010.00 | 176.65 | 0.00 | - | 7 | 28 |
| 54.12 | +6.62 | +13.94% | 5 | 58 | 1,020.00 | 147.50 | 0.00 | - | 4 | 35 |
| 49.51 | +3.61 | +7.86% | 3 | 41 | 1,030.00 | 152.00 | 0.00 | - | 1 | 20 |
| 49.95 | +1.99 | +4.15% | 1 | 63 | 1,040.00 | 244.80 | 0.00 | - | 4 | 120 |
| 47.50 | +4.85 | +11.37% | 27 | 101 | 1,050.00 | 163.31 | 0.00 | - | 2 | 46 |
| 45.10 | +1.50 | +3.44% | 1 | 76 | 1,060.00 | 213.05 | 0.00 | - | 1 | 8 |
| 44.20 | +2.38 | +5.69% | 1 | 82 | 1,070.00 | 269.40 | 0.00 | - | 4 | 50 |
| 41.12 | +2.65 | +6.89% | 4 | 45 | 1,080.00 | 224.30 | 0.00 | - | 4 | 17 |
| 40.33 | -22.22 | -35.52% | 1 | 32 | 1,090.00 | 334.74 | 0.00 | - | 1 | 7 |
| 39.00 | +3.70 | +10.48% | 81 | 797 | 1,100.00 | 239.10 | 0.00 | - | 78 | 21 |
| 37.39 | +3.68 | +10.92% | 3 | 88 | 1,110.00 | 271.40 | 0.00 | - | 1 | 12 |
| 36.15 | -5.20 | -12.58% | 18 | 61 | 1,120.00 | 316.00 | 0.00 | - | 4 | 12 |
| 34.60 | +0.70 | +2.06% | 6 | 33 | 1,130.00 | 439.00 | 0.00 | - | 1 | 15 |
| 33.70 | +4.10 | +13.85% | 3 | 52 | 1,140.00 | 272.00 | 0.00 | - | 24 | 17 |
| 32.40 | +1.40 | +4.52% | 16 | 318 | 1,150.00 | 305.55 | 0.00 | - | 4 | 16 |
| 30.60 | +1.65 | +5.70% | 1 | 49 | 1,160.00 | 322.02 | 0.00 | - | 2 | 19 |
| 27.90 | 0.00 | - | 2 | 90 | 1,170.00 | 472.40 | 0.00 | - | 1 | 6 |
| 27.07 | +0.87 | +3.32% | 1 | 45 | 1,180.00 | 400.73 | 0.00 | - | 1 | 4 |
| 28.15 | +1.40 | +5.23% | 4 | 36 | 1,190.00 | 316.90 | 0.00 | - | 2 | 3 |
| 27.00 | +3.27 | +13.78% | 1,017 | 1,479 | 1,200.00 | 358.65 | 0.00 | - | 1 | 208 |
| 22.80 | 0.00 | - | 8 | 92 | 1,210.00 | 452.73 | 0.00 | - | 2 | 3 |
| 24.28 | +2.08 | +9.37% | 3 | 57 | 1,220.00 | 355.60 | 0.00 | - | 2 | 22 |
| 23.97 | -4.70 | -16.39% | 6 | 44 | 1,230.00 | 341.40 | 0.00 | - | 2 | 5 |
| 21.15 | 0.00 | - | 11 | 24 | 1,240.00 | 326.40 | 0.00 | - | 1 | 7 |
| 23.07 | +2.87 | +14.21% | 50 | 857 | 1,250.00 | 358.00 | 0.00 | - | 1 | 6 |
| 22.84 | 0.00 | - | 1 | 209 | 1,260.00 | 390.00 | 0.00 | - | 2 | 8 |
| 19.00 | -1.20 | -5.94% | 1 | 22 | 1,270.00 | 511.40 | 0.00 | - | 3 | 7 |
| 18.38 | 0.00 | - | 4 | 103 | 1,280.00 | 383.90 | 0.00 | - | 3 | 9 |
| 18.80 | 0.00 | - | 1 | 50 | 1,290.00 | 385.10 | 0.00 | - | 1 | 6 |
| 19.63 | +2.83 | +16.85% | 14 | 702 | 1,300.00 | 442.15 | 0.00 | - | 2 | 13 |
| 16.25 | 0.00 | - | 21 | 67 | 1,310.00 | 482.10 | 0.00 | - | 2 | 8 |
| 17.00 | -0.10 | -0.58% | 4 | 437 | 1,320.00 | 419.90 | 0.00 | - | 1 | 17 |
| 17.30 | 0.00 | - | 3 | 115 | 1,340.00 | 451.87 | 0.00 | - | 1 | 8 |
| 16.80 | +2.90 | +20.86% | 3 | 371 | 1,360.00 | 469.92 | 0.00 | - | 1 | 11 |
| 14.40 | +1.68 | +13.21% | 3 | 78 | 1,380.00 | 455.00 | 0.00 | - | 1 | 5 |
| 14.00 | +1.95 | +16.18% | 44 | 305 | 1,400.00 | 708.70 | 0.00 | - | 1 | 0 |
| 12.80 | +1.20 | +10.34% | 1 | 208 | 1,420.00 | 696.80 | 0.00 | - | - | 6 |
| 15.10 | 0.00 | - | 1 | 25 | 1,440.00 | 497.30 | 0.00 | - | 2 | 2 |
| 14.16 | 0.00 | - | 33 | 49 | 1,460.00 | 492.70 | 0.00 | - | 1 | 8 |
| 10.10 | -0.80 | -7.34% | 1 | 417 | 1,480.00 | 764.50 | 0.00 | - | 2 | 10 |
| 10.80 | +1.80 | +20.00% | 169 | 1,013 | 1,500.00 | 608.69 | 0.00 | - | 1 | 1 |
| 10.13 | -0.37 | -3.52% | 19 | 56 | 1,520.00 | 803.00 | 0.00 | - | - | 26 |
| 9.35 | +1.25 | +15.43% | 1 | 39 | 1,540.00 | 825.80 | 0.00 | - | - | 38 |
| 9.10 | +0.60 | +7.06% | 122 | 85 | 1,560.00 | 845.80 | 0.00 | - | - | 52 |
| 29.37 | 0.00 | - | 3 | 36 | 1,580.00 | 722.00 | 0.00 | - | 5 | 5 |
| 8.20 | +0.79 | +10.66% | 14 | 331 | 1,600.00 | 751.25 | 0.00 | - | 1 | 44 |
| 16.21 | 0.00 | - | 16 | 317 | 1,610.00 | - | - | - | - | - |
| 8.20 | -1.40 | -14.58% | 3 | 102 | 1,620.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 64 | 1,630.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 34 | 1,640.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 16 | 29 | 1,650.00 | - | - | - | - | - |
| 6.40 | +0.30 | +4.92% | 19 | 22 | 1,660.00 | - | - | - | - | - |
| 21.40 | 0.00 | - | 5 | 23 | 1,670.00 | - | - | - | - | - |
| 12.99 | 0.00 | - | 3 | 33 | 1,680.00 | 730.10 | 0.00 | - | - | 1 |
| 9.12 | 0.00 | - | 1 | 93 | 1,690.00 | - | - | - | - | - |
| 5.70 | +0.30 | +5.56% | 20 | 300 | 1,700.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 7 | 1,710.00 | 857.53 | 0.00 | - | 1 | 1 |
| 6.45 | 0.00 | - | 10 | 19 | 1,720.00 | 866.91 | 0.00 | - | 1 | 1 |
| 5.10 | 0.00 | - | 7 | 5 | 1,730.00 | 876.67 | 0.00 | - | 1 | 1 |
| 11.50 | 0.00 | - | 11 | 30 | 1,740.00 | 887.05 | 0.00 | - | 1 | 1 |
| 5.35 | 0.00 | - | 6 | 34 | 1,750.00 | 896.66 | 0.00 | - | 1 | 1 |
| 1.80 | 0.00 | - | 3 | 8 | 1,760.00 | 905.15 | 0.00 | - | 1 | 1 |
| 4.70 | 0.00 | - | 4 | 29 | 1,770.00 | 916.36 | 0.00 | - | 1 | 1 |
| 4.50 | 0.00 | - | 4 | 11 | 1,780.00 | 924.87 | 0.00 | - | 1 | 1 |
| 5.12 | -3.87 | -43.05% | 1 | 19 | 1,790.00 | 922.79 | 0.00 | - | 1 | 1 |
| 4.50 | -0.12 | -2.60% | 9 | 184 | 1,800.00 | 932.61 | 0.00 | - | 1 | 1 |
| 4.55 | +0.25 | +5.81% | 1 | 100 | 1,810.00 | 947.43 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 2 | 24 | 1,820.00 | 942.74 | 0.00 | - | 1 | 0 |
| 5.60 | 0.00 | - | 4 | 134 | 1,830.00 | 951.94 | 0.00 | - | 1 | 0 |
| 4.60 | +0.47 | +11.38% | 41 | 654 | 1,840.00 | 958.51 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.