Mercados españoles cerrados en 8 hrs 5 min
IBEX 35
11.150,10 +31,20 (+0,28%) Euro Stoxx 50
4.963,49 +27,52 (+0,56%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,40 +0,39 (+0,46%) Oro
2.325,10 -5,70 (-0,24%) Bitcoin EUR
57.752,42 +767,64 (+1,35%)
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
20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 558.27 | 0.00 | - | 1 | 0 | 350.00 | 2.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 360.00 | 2.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 2.78 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 380.00 | 3.00 | 0.00 | - | 3 | 0 |
| 412.40 | 0.00 | - | - | 1 | 390.00 | 3.22 | 0.00 | - | 1 | 0 |
| 538.37 | 0.00 | - | 4 | 0 | 400.00 | 3.30 | -0.05 | -1.49% | 1 | 0 |
| - | - | - | - | - | 410.00 | 4.90 | 0.00 | - | 1 | 0 |
| 498.03 | 0.00 | - | - | 0 | 420.00 | 4.70 | 0.00 | - | 1 | 0 |
| 480.66 | 0.00 | - | 1 | 0 | 430.00 | 5.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 4.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 450.00 | 5.25 | -0.65 | -11.02% | 1 | 0 |
| - | - | - | - | - | 460.00 | 6.40 | 0.00 | - | 1 | 0 |
| 382.00 | 0.00 | - | 2 | 0 | 470.00 | 7.40 | 0.00 | - | 1 | 0 |
| 450.60 | 0.00 | - | 1 | 0 | 480.00 | 7.30 | 0.00 | - | 4 | 0 |
| 364.60 | 0.00 | - | 4 | 0 | 490.00 | 9.55 | 0.00 | - | 3 | 0 |
| 357.80 | +10.30 | +2.96% | 1 | 0 | 500.00 | 8.71 | -1.11 | -11.30% | 42 | 0 |
| - | - | - | - | - | 510.00 | 9.80 | -1.05 | -9.68% | 3 | 0 |
| - | - | - | - | - | 520.00 | 11.29 | -0.46 | -3.91% | 40 | 0 |
| 345.10 | 0.00 | - | - | 0 | 530.00 | 13.09 | +1.69 | +14.82% | 1 | 0 |
| - | - | - | - | - | 540.00 | 14.55 | 0.00 | - | 40 | 0 |
| 388.16 | 0.00 | - | 1 | 0 | 550.00 | 14.38 | -1.92 | -11.78% | 6 | 0 |
| 346.49 | 0.00 | - | - | 1 | 560.00 | 18.50 | 0.00 | - | 1 | 0 |
| 268.20 | 0.00 | - | - | 0 | 570.00 | 18.50 | 0.00 | - | 3 | 0 |
| 297.50 | 0.00 | - | 2 | 0 | 580.00 | 19.80 | -1.55 | -7.26% | 1 | 0 |
| 421.40 | 0.00 | - | 1 | 0 | 590.00 | 23.18 | 0.00 | - | 4 | 0 |
| 278.94 | -57.06 | -16.98% | 5 | 0 | 600.00 | 23.31 | -3.39 | -12.70% | 20 | 0 |
| 264.50 | 0.00 | - | 8 | 0 | 610.00 | 28.00 | 0.00 | - | 2 | 0 |
| 317.60 | 0.00 | - | 4 | 0 | 620.00 | 29.60 | +10.34 | +53.69% | 2 | 0 |
| 249.50 | 0.00 | - | 1 | 0 | 630.00 | 32.40 | +8.31 | +34.50% | 2 | 0 |
| 296.00 | 0.00 | - | 12 | 0 | 640.00 | 33.11 | -2.39 | -6.73% | 22 | 0 |
| 295.00 | 0.00 | - | 6 | 0 | 650.00 | 35.73 | -3.22 | -8.27% | 5 | 0 |
| 236.00 | +12.20 | +5.45% | 3 | 0 | 660.00 | 42.72 | 0.00 | - | 8 | 0 |
| 173.00 | 0.00 | - | 1 | 0 | 670.00 | 44.30 | -1.00 | -2.21% | 3 | 0 |
| 215.20 | 0.00 | - | 2 | 0 | 680.00 | 45.00 | -3.50 | -7.22% | 5 | 0 |
| 204.60 | 0.00 | - | 12 | 0 | 690.00 | 47.90 | -4.15 | -7.97% | 4 | 0 |
| 206.15 | 0.00 | - | 1 | 0 | 700.00 | 52.30 | -3.45 | -6.19% | 8 | 0 |
| 222.38 | 0.00 | - | 10 | 0 | 710.00 | 61.69 | +1.69 | +2.82% | 1 | 0 |
| 218.00 | 0.00 | - | 2 | 0 | 720.00 | 62.65 | 0.00 | - | 1 | 0 |
| 253.65 | 0.00 | - | 4 | 0 | 730.00 | 64.44 | -2.01 | -3.02% | 1 | 0 |
| 247.15 | 0.00 | - | 4 | 0 | 740.00 | 69.01 | -1.28 | -1.82% | 2 | 0 |
| 176.91 | 0.00 | - | 1 | 0 | 750.00 | 72.68 | -4.33 | -5.62% | 303 | 0 |
| 179.10 | +11.30 | +6.73% | 1 | 0 | 760.00 | 77.00 | +2.00 | +2.67% | 3 | 0 |
| 161.50 | +5.50 | +3.53% | 1 | 0 | 770.00 | 84.70 | 0.00 | - | 3 | 0 |
| 150.70 | 0.00 | - | 3 | 0 | 780.00 | 86.80 | -6.61 | -7.08% | 2 | 0 |
| 156.10 | -14.20 | -8.34% | 4 | 0 | 790.00 | 94.58 | +0.98 | +1.05% | 3 | 0 |
| 151.70 | +6.90 | +4.77% | 8 | 0 | 800.00 | 95.00 | -8.97 | -8.63% | 71 | 0 |
| 146.90 | -30.80 | -17.33% | 2 | 0 | 810.00 | 105.90 | +1.15 | +1.10% | 4 | 0 |
| 142.90 | +10.90 | +8.26% | 6 | 0 | 820.00 | 107.42 | -2.41 | -2.19% | 15 | 0 |
| 137.70 | +7.70 | +5.92% | 32 | 0 | 830.00 | 110.90 | -5.19 | -4.47% | 6 | 0 |
| 133.80 | +3.80 | +2.92% | 27 | 0 | 840.00 | 117.20 | -4.00 | -3.30% | 74 | 0 |
| 129.40 | +9.40 | +7.83% | 85 | 0 | 850.00 | 124.50 | -3.01 | -2.36% | 10 | 0 |
| 125.50 | +7.00 | +5.91% | 19 | 0 | 860.00 | 129.50 | -10.24 | -7.33% | 1 | 0 |
| 121.40 | +8.50 | +7.53% | 21 | 0 | 870.00 | 135.80 | +0.70 | +0.52% | 7 | 0 |
| 114.25 | +0.05 | +0.04% | 4 | 0 | 880.00 | 146.10 | 0.00 | - | 5 | 0 |
| 113.80 | +7.60 | +7.16% | 27 | 0 | 890.00 | 148.00 | +20.30 | +15.90% | 13 | 0 |
| 110.50 | +3.06 | +2.85% | 33 | 0 | 900.00 | 155.31 | +6.37 | +4.28% | 44 | 0 |
| 106.40 | +7.80 | +7.91% | 12 | 0 | 910.00 | 159.30 | -9.90 | -5.85% | 10 | 0 |
| 100.45 | 0.00 | - | 40 | 0 | 920.00 | 175.90 | 0.00 | - | 31 | 0 |
| 91.95 | 0.00 | - | 12 | 0 | 930.00 | 182.70 | 0.00 | - | 14 | 0 |
| 95.37 | +6.77 | +7.64% | 3 | 0 | 940.00 | 188.10 | 0.00 | - | 5 | 0 |
| 90.10 | +4.20 | +4.89% | 11 | 0 | 950.00 | 195.10 | 0.00 | - | 47 | 0 |
| 87.75 | -0.45 | -0.51% | 2 | 0 | 960.00 | 143.16 | 0.00 | - | 1 | 0 |
| 88.45 | +8.20 | +10.22% | 9 | 0 | 970.00 | 203.92 | 0.00 | - | 6 | 0 |
| 85.82 | +3.15 | +3.81% | 5 | 0 | 980.00 | 190.35 | 0.00 | - | 3 | 0 |
| 76.10 | 0.00 | - | 7 | 0 | 990.00 | 153.90 | 0.00 | - | 4 | 0 |
| 80.23 | +6.63 | +9.01% | 61 | 501 | 1,000.00 | 193.85 | 0.00 | - | 3 | 0 |
| 78.01 | +5.36 | +7.38% | 41 | 75 | 1,010.00 | 197.18 | 0.00 | - | 7 | 0 |
| 67.15 | 0.00 | - | 1 | 0 | 1,020.00 | 206.76 | 0.00 | - | 68 | 0 |
| 68.22 | +2.32 | +3.52% | 1 | 42 | 1,030.00 | 254.70 | 0.00 | - | 2 | 0 |
| 69.10 | 0.00 | - | 2 | 0 | 1,040.00 | 278.68 | 0.00 | - | 1 | 0 |
| 68.47 | +6.17 | +9.90% | 7 | 51 | 1,050.00 | 223.62 | 0.00 | - | 24 | 0 |
| 66.29 | +2.40 | +3.76% | 3 | 23 | 1,060.00 | 232.13 | 0.00 | - | 4 | 0 |
| 59.00 | 0.00 | - | 3 | 0 | 1,070.00 | 288.80 | 0.00 | - | 1 | 0 |
| 97.00 | 0.00 | - | 2 | 0 | 1,080.00 | 212.98 | 0.00 | - | 1 | 0 |
| 58.00 | 0.00 | - | 2 | 0 | 1,090.00 | - | - | - | - | - |
| 58.70 | +6.20 | +11.81% | 15 | 293 | 1,100.00 | 305.80 | 0.00 | - | 4 | 0 |
| 56.20 | +0.87 | +1.57% | 13 | 33 | 1,110.00 | 272.00 | 0.00 | - | - | 0 |
| 54.17 | -25.63 | -32.12% | 1 | 16 | 1,120.00 | 273.60 | 0.00 | - | - | 0 |
| 47.90 | 0.00 | - | 5 | 0 | 1,130.00 | - | - | - | - | - |
| 51.10 | +1.90 | +3.86% | 1 | 0 | 1,140.00 | 296.50 | 0.00 | - | - | 0 |
| 49.19 | +4.89 | +11.04% | 8 | 0 | 1,150.00 | 319.60 | 0.00 | - | 2 | 1 |
| 42.40 | 0.00 | - | 1 | 0 | 1,160.00 | 373.70 | 0.00 | - | - | 1 |
| 41.90 | 0.00 | - | 4 | 0 | 1,170.00 | - | - | - | - | - |
| 44.90 | +1.50 | +3.46% | 14 | 0 | 1,180.00 | 375.62 | 0.00 | - | - | 0 |
| 43.50 | +0.94 | +2.21% | 7 | 0 | 1,190.00 | - | - | - | - | - |
| 43.11 | +4.91 | +12.85% | 136 | 0 | 1,200.00 | 330.00 | 0.00 | - | 1 | 0 |
| 40.90 | +2.00 | +5.14% | 90 | 0 | 1,210.00 | - | - | - | - | - |
| 40.96 | +3.46 | +9.23% | 4 | 0 | 1,220.00 | 484.30 | 0.00 | - | - | 1 |
| 38.40 | -15.60 | -28.89% | 1 | 0 | 1,230.00 | - | - | - | - | - |
| 37.00 | +2.20 | +6.32% | 2 | 0 | 1,240.00 | 504.50 | 0.00 | - | - | 1 |
| 36.73 | +3.73 | +11.30% | 15 | 0 | 1,250.00 | - | - | - | - | - |
| 35.50 | +2.20 | +6.61% | 5 | 0 | 1,260.00 | - | - | - | - | - |
| 34.10 | -17.39 | -33.77% | 4 | 0 | 1,270.00 | - | - | - | - | - |
| 33.20 | -17.31 | -34.27% | 76 | 0 | 1,280.00 | - | - | - | - | - |
| 32.20 | +4.20 | +15.00% | 1 | 0 | 1,290.00 | - | - | - | - | - |
| 32.00 | +4.10 | +14.70% | 74 | 0 | 1,300.00 | 595.55 | 0.00 | - | 1 | 0 |
| 30.40 | -6.00 | -16.48% | 11 | 0 | 1,310.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 0 | 1,320.00 | 432.60 | 0.00 | - | - | 0 |
| 27.56 | -17.17 | -38.39% | 2 | 0 | 1,330.00 | - | - | - | - | - |
| 28.40 | +2.10 | +7.98% | 1 | 0 | 1,340.00 | - | - | - | - | - |
| 26.10 | +1.90 | +7.85% | 3 | 0 | 1,360.00 | - | - | - | - | - |
| 22.35 | 0.00 | - | 67 | 0 | 1,380.00 | - | - | - | - | - |
| 24.60 | +3.42 | +16.15% | 16 | 0 | 1,400.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 10 | 0 | 1,420.00 | - | - | - | - | - |
| 20.70 | +0.80 | +4.02% | 2 | 0 | 1,440.00 | - | - | - | - | - |
| 19.30 | 0.00 | - | 8 | 0 | 1,460.00 | - | - | - | - | - |
| 18.30 | 0.00 | - | 6 | 0 | 1,480.00 | - | - | - | - | - |
| 18.80 | +2.20 | +13.25% | 41 | 0 | 1,500.00 | - | - | - | - | - |
| 17.90 | +1.10 | +6.55% | 6 | 0 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.