Mercados españoles cerrados en 8 hrs 7 min
IBEX 35
11.138,80 +19,90 (+0,18%) Euro Stoxx 50
4.959,41 +23,44 (+0,47%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,43 +0,42 (+0,49%) Oro
2.326,10 -4,70 (-0,20%) Bitcoin EUR
57.741,14 +748,41 (+1,31%)
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
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 777.50 | 0.00 | - | 2 | 26 | 60.00 | 0.17 | +0.07 | +70.00% | 3 | 2,696 |
| 1,021.60 | 0.00 | - | 1 | 5 | 65.00 | 0.20 | +0.03 | +17.65% | 1 | 483 |
| 706.68 | 0.00 | - | 1 | 36 | 70.00 | 0.15 | 0.00 | - | 1 | 193 |
| 1,096.00 | 0.00 | - | 8 | 10 | 75.00 | 0.27 | 0.00 | - | 2 | 131 |
| 1,072.00 | 0.00 | - | 2 | 3 | 80.00 | 0.26 | 0.00 | - | 1 | 173 |
| 964.00 | 0.00 | - | 1 | 1 | 85.00 | 0.49 | 0.00 | - | 1 | 32 |
| 1,010.00 | 0.00 | - | 2 | 4 | 90.00 | 0.50 | 0.00 | - | 1 | 330 |
| 1,004.00 | 0.00 | - | 1 | 10 | 95.00 | 0.41 | -0.04 | -8.89% | 1 | 344 |
| 825.21 | 0.00 | - | 1 | 4 | 100.00 | 0.45 | -0.07 | -13.46% | 1 | 1,287 |
| 301.00 | 0.00 | - | 2 | 1 | 105.00 | 0.55 | 0.00 | - | 1 | 77 |
| 1,040.00 | 0.00 | - | 1 | 31 | 110.00 | 0.60 | 0.00 | - | 2 | 247 |
| 168.55 | 0.00 | - | 1 | 13 | 115.00 | 0.30 | 0.00 | - | 1 | 280 |
| 986.00 | 0.00 | - | 1 | 6 | 120.00 | 0.75 | 0.00 | - | 2 | 294 |
| 1,012.00 | 0.00 | - | 1 | 30 | 125.00 | 0.67 | 0.00 | - | 1 | 198 |
| 988.00 | 0.00 | - | 1 | 11 | 130.00 | 0.88 | 0.00 | - | 3 | 75 |
| 764.40 | 0.00 | - | 1 | 5 | 135.00 | 1.39 | 0.00 | - | 1 | 43 |
| 714.13 | 0.00 | - | 1 | 24 | 140.00 | 0.98 | 0.00 | - | 2 | 201 |
| 153.36 | 0.00 | - | 1 | 1 | 145.00 | 0.85 | 0.00 | - | 5 | 262 |
| 704.58 | 0.00 | - | 1 | 39 | 150.00 | 0.90 | 0.00 | - | 2 | 173 |
| 867.33 | 0.00 | - | 1 | 15 | 155.00 | 1.13 | 0.00 | - | 2 | 44 |
| 703.69 | 0.00 | - | 9 | 27 | 160.00 | 1.25 | 0.00 | - | 1 | 159 |
| 960.00 | 0.00 | - | 1 | 4 | 165.00 | 1.65 | 0.00 | - | 2 | 212 |
| 625.35 | 0.00 | - | 2 | 11 | 170.00 | 1.60 | 0.00 | - | 3 | 327 |
| 746.30 | 0.00 | - | 2 | 7 | 175.00 | 1.65 | 0.00 | - | 3 | 161 |
| 946.00 | 0.00 | - | 3 | 13 | 180.00 | 1.50 | 0.00 | - | 3 | 90 |
| 832.60 | 0.00 | - | 1 | 9 | 185.00 | 1.65 | 0.00 | - | 2 | 89 |
| 802.00 | 0.00 | - | 1 | 9 | 190.00 | 1.82 | 0.00 | - | 2 | 168 |
| 601.78 | 0.00 | - | 2 | 8 | 195.00 | 1.54 | 0.00 | - | 2 | 121 |
| 723.75 | 0.00 | - | 1 | 179 | 200.00 | 1.77 | 0.00 | - | 20 | 1,446 |
| 766.53 | 0.00 | - | 1 | 37 | 210.00 | 2.00 | 0.00 | - | 1 | 123 |
| 540.08 | 0.00 | - | 2 | 47 | 220.00 | 2.50 | 0.00 | - | 1 | 180 |
| 531.23 | 0.00 | - | 2 | 148 | 230.00 | 2.70 | 0.00 | - | 1 | 677 |
| 608.83 | 0.00 | - | 1 | 32 | 240.00 | 2.95 | 0.00 | - | 3 | 549 |
| 676.95 | 0.00 | - | 1 | 48 | 250.00 | 3.20 | 0.00 | - | 25 | 822 |
| 649.62 | 0.00 | - | 10 | 68 | 260.00 | 3.90 | 0.00 | - | 1 | 210 |
| 655.00 | 0.00 | - | 2 | 137 | 270.00 | 3.96 | 0.00 | - | 1 | 304 |
| 592.17 | 0.00 | - | 1 | 34 | 280.00 | 5.40 | 0.00 | - | 18 | 107 |
| 497.40 | 0.00 | - | 1 | 205 | 290.00 | 5.23 | 0.00 | - | 2 | 124 |
| 587.70 | 0.00 | - | 1 | 208 | 300.00 | 5.00 | -0.54 | -9.75% | 3 | 662 |
| 437.50 | 0.00 | - | 1 | 76 | 310.00 | 5.90 | 0.00 | - | 1 | 286 |
| 542.70 | 0.00 | - | 2 | 94 | 320.00 | 5.92 | 0.00 | - | 20 | 157 |
| 575.20 | 0.00 | - | 1 | 26 | 330.00 | 6.80 | -0.80 | -10.53% | 1 | 65 |
| 573.05 | 0.00 | - | 10 | 47 | 340.00 | 7.69 | 0.00 | - | 1 | 146 |
| 450.00 | 0.00 | - | 2 | 62 | 350.00 | 7.85 | -1.35 | -14.67% | 2 | 479 |
| 662.92 | 0.00 | - | 2 | 108 | 360.00 | 9.60 | -0.20 | -2.04% | 10 | 174 |
| 431.40 | 0.00 | - | 1 | 52 | 370.00 | 10.47 | +1.67 | +18.98% | 1 | 76 |
| 414.85 | 0.00 | - | 1 | 21 | 380.00 | 10.48 | 0.00 | - | 9 | 120 |
| 446.00 | 0.00 | - | 1 | 47 | 390.00 | 11.90 | -1.10 | -8.46% | 48 | 181 |
| 467.00 | +0.50 | +0.11% | 1 | 89 | 400.00 | 12.30 | -1.48 | -10.74% | 5 | 1,361 |
| 525.92 | 0.00 | - | 1 | 27 | 410.00 | 18.00 | 0.00 | - | 1 | 63 |
| 493.55 | 0.00 | - | 10 | 49 | 420.00 | 15.30 | +0.50 | +3.38% | 83 | 164 |
| 474.00 | 0.00 | - | 2 | 50 | 430.00 | 15.70 | 0.00 | - | 1 | 47 |
| 496.50 | 0.00 | - | 1 | 40 | 440.00 | 19.50 | +1.28 | +7.03% | 1 | 68 |
| 433.00 | 0.00 | - | 1 | 178 | 450.00 | 19.60 | -2.10 | -9.68% | 38 | 1,037 |
| 380.72 | 0.00 | - | 1 | 62 | 460.00 | 21.20 | +3.55 | +20.11% | 67 | 380 |
| 370.00 | 0.00 | - | 2 | 54 | 470.00 | 23.00 | -2.46 | -9.66% | 384 | 679 |
| 477.83 | 0.00 | - | 1 | 44 | 480.00 | 24.00 | 0.00 | - | 27 | 272 |
| 433.38 | 0.00 | - | 10 | 67 | 490.00 | 26.90 | +2.00 | +8.03% | 295 | 152 |
| 377.03 | 0.00 | - | 32 | 326 | 500.00 | 28.20 | -2.88 | -9.27% | 178 | 1,482 |
| 400.00 | 0.00 | - | 1 | 116 | 510.00 | 28.30 | 0.00 | - | 9 | 81 |
| 379.70 | -46.33 | -10.87% | 2 | 150 | 520.00 | 34.03 | -0.97 | -2.77% | 40 | 120 |
| 318.03 | 0.00 | - | 1 | 18 | 530.00 | 36.47 | -1.23 | -3.26% | 40 | 142 |
| 485.88 | 0.00 | - | 2 | 38 | 540.00 | 37.65 | 0.00 | - | 1 | 167 |
| 504.24 | 0.00 | - | 2 | 47 | 550.00 | 40.10 | -2.91 | -6.77% | 51 | 385 |
| 708.00 | 0.00 | - | 1 | 23 | 560.00 | 42.55 | -1.53 | -3.47% | 5 | 188 |
| 452.00 | 0.00 | - | 1 | 10 | 570.00 | 42.06 | 0.00 | - | 10 | 96 |
| 440.95 | 0.00 | - | 1 | 32 | 580.00 | 52.37 | 0.00 | - | 2 | 242 |
| 377.92 | 0.00 | - | 1 | 20 | 590.00 | 53.15 | 0.00 | - | 1 | 315 |
| 313.60 | -59.55 | -15.96% | 4 | 406 | 600.00 | 56.00 | -4.00 | -6.67% | 9 | 1,057 |
| 389.61 | 0.00 | - | 1 | 55 | 610.00 | 64.20 | 0.00 | - | 20 | 112 |
| 383.10 | 0.00 | - | 1 | 24 | 620.00 | 56.35 | 0.00 | - | 1 | 111 |
| 333.55 | 0.00 | - | 1 | 329 | 630.00 | 67.00 | -3.40 | -4.83% | 4 | 129 |
| 416.05 | 0.00 | - | 3 | 109 | 640.00 | 73.40 | 0.00 | - | 6 | 143 |
| 421.20 | 0.00 | - | 2 | 97 | 650.00 | 67.83 | 0.00 | - | 21 | 338 |
| 344.13 | 0.00 | - | 1 | 103 | 660.00 | 76.80 | 0.00 | - | 1 | 102 |
| 354.80 | 0.00 | - | 2 | 284 | 670.00 | 87.90 | 0.00 | - | 1 | 72 |
| 341.90 | 0.00 | - | 5 | 49 | 680.00 | 86.38 | +0.17 | +0.20% | 1 | 139 |
| 249.05 | 0.00 | - | 5 | 20 | 690.00 | 95.52 | 0.00 | - | 10 | 292 |
| 262.30 | +9.60 | +3.80% | 1 | 316 | 700.00 | 94.20 | -6.80 | -6.73% | 7 | 1,272 |
| 240.03 | 0.00 | - | 1 | 13 | 710.00 | 95.00 | 0.00 | - | 1 | 247 |
| 305.05 | 0.00 | - | 2 | 85 | 720.00 | 110.10 | -2.20 | -1.96% | 2 | 512 |
| 312.85 | 0.00 | - | 4 | 59 | 730.00 | 109.10 | -6.70 | -5.79% | 5 | 147 |
| 363.55 | 0.00 | - | 3 | 91 | 740.00 | 111.95 | 0.00 | - | 2 | 258 |
| 285.05 | 0.00 | - | 6 | 147 | 750.00 | 119.10 | 0.00 | - | 6 | 380 |
| 272.90 | 0.00 | - | 2 | 92 | 760.00 | 130.91 | 0.00 | - | 3 | 227 |
| 227.00 | +0.90 | +0.40% | 1 | 209 | 770.00 | 135.37 | 0.00 | - | 2 | 81 |
| 219.74 | 0.00 | - | 1 | 330 | 780.00 | 142.30 | 0.00 | - | 1 | 114 |
| 214.66 | 0.00 | - | 2 | 76 | 790.00 | 138.13 | -8.10 | -5.54% | 1 | 138 |
| 214.40 | +10.25 | +5.02% | 6 | 412 | 800.00 | 152.00 | 0.00 | - | 20 | 681 |
| 208.00 | 0.00 | - | 1 | 32 | 810.00 | 149.03 | -4.28 | -2.79% | 1 | 103 |
| 196.45 | 0.00 | - | 2 | 40 | 820.00 | 156.30 | +1.10 | +0.71% | 2 | 92 |
| 205.05 | +4.35 | +2.17% | 6 | 70 | 830.00 | 162.00 | -3.50 | -2.11% | 2 | 66 |
| 194.45 | -2.65 | -1.34% | 17 | 90 | 840.00 | 167.80 | -6.30 | -3.62% | 10 | 114 |
| 192.98 | +2.58 | +1.36% | 14 | 246 | 850.00 | 171.35 | -9.95 | -5.49% | 26 | 274 |
| 235.58 | 0.00 | - | 1 | 44 | 860.00 | 177.25 | +0.55 | +0.31% | 8 | 152 |
| 184.00 | -2.50 | -1.34% | 16 | 84 | 870.00 | 184.30 | -4.60 | -2.44% | 32 | 55 |
| 183.50 | +3.30 | +1.83% | 4 | 175 | 880.00 | 191.90 | +19.32 | +11.19% | 12 | 57 |
| 179.50 | +3.90 | +2.22% | 5 | 37 | 890.00 | 178.33 | 0.00 | - | 3 | 68 |
| 176.00 | +6.80 | +4.02% | 182 | 440 | 900.00 | 211.20 | -0.20 | -0.09% | 1 | 541 |
| 178.00 | 0.00 | - | 5 | 76 | 910.00 | 192.45 | 0.00 | - | 15 | 59 |
| 156.11 | 0.00 | - | 2 | 57 | 920.00 | 224.70 | 0.00 | - | 3 | 26 |
| 180.35 | 0.00 | - | 4 | 98 | 930.00 | 182.78 | 0.00 | - | 1 | 32 |
| 163.90 | 0.00 | - | 4 | 26 | 940.00 | 185.00 | 0.00 | - | 3 | 49 |
| 160.50 | +12.10 | +8.15% | 5 | 193 | 950.00 | 212.00 | 0.00 | - | 25 | 97 |
| 146.00 | 0.00 | - | 10 | 24 | 960.00 | 193.50 | 0.00 | - | 12 | 32 |
| 143.85 | 0.00 | - | 7 | 60 | 970.00 | 253.00 | 0.00 | - | 1 | 30 |
| 143.60 | 0.00 | - | 4 | 46 | 980.00 | 236.15 | 0.00 | - | 1 | 25 |
| 142.00 | +5.68 | +4.17% | 1 | 252 | 990.00 | 275.25 | 0.00 | - | 7 | 44 |
| 141.60 | +4.30 | +3.13% | 32 | 561 | 1,000.00 | 282.40 | 0.00 | - | 10 | 205 |
| 138.80 | 0.00 | - | 2 | 92 | 1,010.00 | 248.00 | 0.00 | - | 1 | 4 |
| 137.20 | 0.00 | - | 10 | 75 | 1,020.00 | 278.33 | 0.00 | - | 10 | 30 |
| 155.00 | 0.00 | - | 2 | 22 | 1,030.00 | 310.90 | 0.00 | - | 2 | 64 |
| 143.00 | 0.00 | - | 2 | 68 | 1,040.00 | 308.97 | 0.00 | - | 2 | 16 |
| 126.70 | 0.00 | - | 1 | 100 | 1,050.00 | 303.40 | 0.00 | - | 4 | 20 |
| 166.00 | 0.00 | - | 1 | 43 | 1,060.00 | 317.80 | -5.55 | -1.72% | 1 | 10 |
| 126.00 | 0.00 | - | 1 | 47 | 1,070.00 | 352.32 | 0.00 | - | 1 | 11 |
| 118.30 | 0.00 | - | 4 | 113 | 1,080.00 | 298.20 | 0.00 | - | 1 | 10 |
| 117.92 | 0.00 | - | 12 | 30 | 1,090.00 | 384.01 | 0.00 | - | 1 | 24 |
| 122.00 | 0.00 | - | 2 | 258 | 1,100.00 | 274.70 | 0.00 | - | 2 | 379 |
| 140.50 | 0.00 | - | 1 | 73 | 1,110.00 | 346.50 | 0.00 | - | 1 | 10 |
| 204.00 | 0.00 | - | 1 | 267 | 1,120.00 | 337.90 | 0.00 | - | 1 | 34 |
| 109.40 | 0.00 | - | 1 | 61 | 1,130.00 | 370.90 | 0.00 | - | 3 | 16 |
| 91.10 | 0.00 | - | 3 | 41 | 1,140.00 | 352.70 | 0.00 | - | 1 | 33 |
| 139.39 | 0.00 | - | 1 | 80 | 1,150.00 | 358.00 | 0.00 | - | 1 | 17 |
| 129.30 | 0.00 | - | 3 | 32 | 1,160.00 | 367.80 | 0.00 | - | 1 | 13 |
| 102.40 | 0.00 | - | 5 | 14 | 1,170.00 | 375.40 | 0.00 | - | 1 | 5 |
| 104.95 | 0.00 | - | 1 | 31 | 1,180.00 | 383.00 | 0.00 | - | 1 | 34 |
| 97.01 | 0.00 | - | 6 | 99 | 1,190.00 | 390.70 | 0.00 | - | 1 | 15 |
| 94.80 | 0.00 | - | 22 | 529 | 1,200.00 | 398.20 | 0.00 | - | 1 | 79 |
| 151.02 | 0.00 | - | 3 | 223 | 1,210.00 | 406.60 | 0.00 | - | 1 | 33 |
| 94.65 | 0.00 | - | 3 | 52 | 1,220.00 | 379.30 | 0.00 | - | 2 | 11 |
| 106.27 | 0.00 | - | 1 | 75 | 1,230.00 | 372.70 | 0.00 | - | 2 | 6 |
| 106.10 | 0.00 | - | 2 | 30 | 1,240.00 | 387.10 | 0.00 | - | 2 | 4 |
| 85.30 | 0.00 | - | 5 | 248 | 1,250.00 | 543.45 | 0.00 | - | 1 | 17 |
| 83.62 | 0.00 | - | 1 | 36 | 1,260.00 | 526.39 | 0.00 | - | 1 | 13 |
| 83.60 | 0.00 | - | 3 | 33 | 1,270.00 | 453.50 | 0.00 | - | 9 | 10 |
| 79.50 | 0.00 | - | 1 | 34 | 1,280.00 | 494.10 | 0.00 | - | 1 | 4 |
| 80.61 | 0.00 | - | 6 | 51 | 1,290.00 | 503.10 | 0.00 | - | 9 | 14 |
| 80.00 | 0.00 | - | 43 | 309 | 1,300.00 | 463.31 | 0.00 | - | 2 | 13 |
| 77.30 | 0.00 | - | 2 | 60 | 1,310.00 | 535.30 | 0.00 | - | 2 | 26 |
| 76.48 | 0.00 | - | 1 | 80 | 1,320.00 | 608.00 | 0.00 | - | 1 | 50 |
| 73.82 | 0.00 | - | 1 | 74 | 1,340.00 | 504.00 | 0.00 | - | 4 | 11 |
| 75.32 | 0.00 | - | 48 | 62 | 1,360.00 | 564.40 | 0.00 | - | 1 | 13 |
| 91.30 | 0.00 | - | 3 | 12 | 1,380.00 | 580.90 | 0.00 | - | 13 | 23 |
| 66.28 | 0.00 | - | 26 | 487 | 1,400.00 | 580.00 | 0.00 | - | 1 | 26 |
| 63.96 | 0.00 | - | 3 | 18 | 1,420.00 | 515.50 | 0.00 | - | 1 | 1 |
| 131.20 | 0.00 | - | 2 | 24 | 1,440.00 | 595.40 | 0.00 | - | 2 | 18 |
| 106.67 | 0.00 | - | 2 | 10 | 1,460.00 | 705.38 | 0.00 | - | 1 | 20 |
| 57.46 | 0.00 | - | 2 | 34 | 1,480.00 | 751.22 | 0.00 | - | 1 | 12 |
| 55.20 | 0.00 | - | 9 | 1,144 | 1,500.00 | 728.01 | 0.00 | - | 1 | 94 |
| 54.40 | 0.00 | - | 4 | 28 | 1,520.00 | 836.20 | 0.00 | - | - | 3 |
| 82.80 | 0.00 | - | 79 | 94 | 1,540.00 | 833.59 | 0.00 | - | 1 | 5 |
| 34.43 | 0.00 | - | 2 | 38 | 1,560.00 | 739.79 | 0.00 | - | 1 | 15 |
| 48.00 | 0.00 | - | 1 | 44 | 1,580.00 | 704.10 | 0.00 | - | 6 | 35 |
| 45.94 | 0.00 | - | 16 | 1,106 | 1,600.00 | 670.58 | 0.00 | - | 6 | 74 |
| 46.80 | 0.00 | - | 1 | 3 | 1,610.00 | 685.80 | 0.00 | - | 2 | 2 |
| 64.24 | 0.00 | - | 2 | 8 | 1,620.00 | 656.40 | 0.00 | - | 1 | 1 |
| 58.30 | 0.00 | - | 1 | 6 | 1,630.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 1 | 25 | 1,640.00 | 659.30 | 0.00 | - | - | 2 |
| 45.90 | 0.00 | - | 2 | 9 | 1,650.00 | 679.90 | 0.00 | - | 1 | 1 |
| 41.20 | 0.00 | - | 5 | 184 | 1,660.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | 1 | 7 | 1,670.00 | 826.10 | 0.00 | - | 1 | 0 |
| 90.25 | 0.00 | - | 2 | 20 | 1,680.00 | 744.40 | 0.00 | - | - | 1 |
| 28.80 | 0.00 | - | 2 | 9 | 1,690.00 | 759.80 | 0.00 | - | 4 | 5 |
| 39.95 | 0.00 | - | 11 | 435 | 1,700.00 | 976.65 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,710.00 | 818.00 | 0.00 | - | 4 | 4 |
| 51.25 | 0.00 | - | 2 | 8 | 1,720.00 | 730.00 | 0.00 | - | 1 | 1 |
| 33.06 | 0.00 | - | 2 | 0 | 1,730.00 | - | - | - | - | - |
| 42.00 | 0.00 | - | 2 | 38 | 1,740.00 | 796.40 | 0.00 | - | 16 | 9 |
| 35.50 | 0.00 | - | 11 | 43 | 1,750.00 | 861.19 | 0.00 | - | 4 | 9 |
| 36.30 | 0.00 | - | 5 | 109 | 1,760.00 | 905.80 | 0.00 | - | 1 | 1 |
| 41.60 | 0.00 | - | 2 | 103 | 1,770.00 | 977.60 | 0.00 | - | 1 | 0 |
| 79.50 | 0.00 | - | 1 | 34 | 1,780.00 | 882.72 | 0.00 | - | 2 | 4 |
| 49.70 | 0.00 | - | 2 | 1 | 1,790.00 | - | - | - | - | - |
| 34.00 | +1.20 | +3.66% | 55 | 598 | 1,800.00 | 919.05 | 0.00 | - | 1 | 11 |
| 80.70 | 0.00 | - | 1 | 13 | 1,810.00 | 920.52 | 0.00 | - | 1 | 0 |
| 33.20 | 0.00 | - | 15 | 149 | 1,820.00 | 991.40 | 0.00 | - | 5 | 6 |
| 34.00 | 0.00 | - | 6 | 309 | 1,830.00 | 997.00 | 0.00 | - | 1 | 2 |
| 31.14 | +1.06 | +3.52% | 26 | 434 | 1,840.00 | 1,004.17 | 0.00 | - | 1 | 81 |
© 2024 Yahoo. Todos los derechos reservados.