Mercados españoles cerrados en 8 hrs 19 min
IBEX 35
11.118,90 -53,20 (-0,48%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dólar/Euro
1,0694 -0,0022 (-0,20%) Petróleo Brent
85,54 +0,53 (+0,62%) Oro
2.328,20 -2,60 (-0,11%) Bitcoin EUR
57.569,49 +400,47 (+0,70%)
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 enero de 2026
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 722.33 | 0.00 | - | 12 | 0 | 120.00 | 2.50 | -0.10 | -3.85% | 4 | 0 |
| 767.25 | 0.00 | - | 2 | 0 | 125.00 | 2.42 | 0.00 | - | 1 | 91 |
| 778.05 | 0.00 | - | 1 | 23 | 130.00 | 2.57 | 0.00 | - | 1 | 68 |
| 1,049.82 | 0.00 | - | 6 | 15 | 135.00 | 2.80 | 0.00 | - | 1 | 32 |
| 1,041.00 | 0.00 | - | 1 | 16 | 140.00 | 3.00 | 0.00 | - | 1 | 35 |
| 1,029.80 | 0.00 | - | 1 | 1 | 145.00 | 3.60 | 0.00 | - | 1 | 60 |
| 714.15 | -293.06 | -29.10% | 1 | 0 | 150.00 | 4.30 | 0.00 | - | 10 | 213 |
| 710.08 | -74.28 | -9.47% | 1 | 0 | 155.00 | 5.00 | 0.00 | - | 3 | 30 |
| 600.80 | 0.00 | - | 5 | 8 | 160.00 | 4.88 | 0.00 | - | 9 | 71 |
| 765.92 | 0.00 | - | 1 | 4 | 165.00 | 5.30 | 0.00 | - | 4 | 21 |
| 1,016.68 | 0.00 | - | 1 | 9 | 170.00 | 4.70 | 0.00 | - | 1 | 20 |
| 966.00 | 0.00 | - | 1 | 3 | 175.00 | 7.00 | 0.00 | - | 4 | 13 |
| 1,020.00 | 0.00 | - | 1 | 1 | 180.00 | 6.52 | 0.00 | - | 1 | 78 |
| 840.48 | 0.00 | - | 1 | 2 | 185.00 | 7.00 | 0.00 | - | 1 | 19 |
| 815.01 | 0.00 | - | 1 | 0 | 190.00 | 7.00 | 0.00 | - | 1 | 22 |
| 950.00 | 0.00 | - | 1 | 2 | 195.00 | 7.04 | 0.00 | - | 5 | 44 |
| 715.90 | 0.00 | - | 2 | 259 | 200.00 | 8.50 | 0.00 | - | 4 | 191 |
| 938.00 | 0.00 | - | 1 | 4 | 210.00 | 10.00 | 0.00 | - | 1 | 53 |
| 855.00 | 0.00 | - | 1 | 3 | 220.00 | 11.50 | 0.00 | - | 1 | 37 |
| 579.38 | 0.00 | - | 2 | 7 | 230.00 | 12.50 | 0.00 | - | 1 | 39 |
| 634.00 | 0.00 | - | 1 | 10 | 240.00 | 13.92 | 0.00 | - | 1 | 89 |
| 773.32 | 0.00 | - | 1 | 106 | 250.00 | 13.00 | 0.00 | - | 1 | 101 |
| 716.40 | 0.00 | - | 5 | 17 | 260.00 | 16.18 | 0.00 | - | 2 | 32 |
| 550.14 | 0.00 | - | 2 | 21 | 270.00 | 18.00 | 0.00 | - | 10 | 61 |
| 535.00 | 0.00 | - | 1 | 44 | 280.00 | 17.90 | 0.00 | - | 1 | 28 |
| 620.57 | 0.00 | - | 9 | 28 | 290.00 | 24.10 | 0.00 | - | 1 | 11 |
| 633.67 | 0.00 | - | 1 | 714 | 300.00 | 22.00 | -1.22 | -5.25% | 2 | 155 |
| 457.96 | 0.00 | - | 1 | 0 | 310.00 | 23.40 | -0.40 | -1.68% | 1 | 33 |
| 489.35 | 0.00 | - | 1 | 25 | 320.00 | 25.90 | -0.40 | -1.52% | 3 | 51 |
| 484.55 | 0.00 | - | 1 | 15 | 330.00 | 29.00 | 0.00 | - | 1 | 21 |
| 458.95 | 0.00 | - | 1 | 17 | 340.00 | 30.20 | +3.15 | +11.65% | 6 | 36 |
| 486.45 | 0.00 | - | 28 | 26 | 350.00 | 31.99 | -2.71 | -7.81% | 2 | 83 |
| 652.50 | 0.00 | - | 1 | 115 | 360.00 | 34.05 | 0.00 | - | 1 | 12 |
| 543.20 | 0.00 | - | 2 | 26 | 370.00 | 37.40 | +1.40 | +3.89% | 3 | 36 |
| 424.13 | 0.00 | - | 1 | 16 | 380.00 | 41.00 | 0.00 | - | 11 | 115 |
| 418.17 | 0.00 | - | 1 | 28 | 390.00 | 42.60 | -2.00 | -4.48% | 3 | 35 |
| 517.80 | 0.00 | - | 4 | 228 | 400.00 | 45.40 | -2.30 | -4.82% | 3 | 168 |
| 800.00 | 0.00 | - | 7 | 52 | 410.00 | 45.80 | 0.00 | - | 33 | 11 |
| 530.65 | 0.00 | - | 11 | 38 | 420.00 | 50.80 | -1.20 | -2.31% | 15 | 35 |
| 452.75 | 0.00 | - | 1 | 18 | 430.00 | 54.40 | +5.28 | +10.75% | 3 | 10 |
| 536.18 | 0.00 | - | 1 | 13 | 440.00 | 53.80 | 0.00 | - | 37 | 26 |
| 493.84 | -31.51 | -6.00% | 1 | 35 | 450.00 | 60.80 | -3.20 | -5.00% | 4 | 41 |
| 788.00 | 0.00 | - | 10 | 29 | 460.00 | 68.80 | 0.00 | - | 3 | 13 |
| 529.53 | 0.00 | - | 1 | 50 | 470.00 | 65.10 | 0.00 | - | 1 | 19 |
| 754.76 | 0.00 | - | 15 | 17 | 480.00 | 62.70 | 0.00 | - | 1 | 33 |
| 540.38 | 0.00 | - | 20 | 42 | 490.00 | 64.75 | 0.00 | - | 1 | 10 |
| 464.50 | +5.70 | +1.24% | 3 | 753 | 500.00 | 77.45 | -3.07 | -3.81% | 2 | 357 |
| 496.25 | 0.00 | - | 10 | 31 | 510.00 | 71.00 | 0.00 | - | 4 | 24 |
| 445.93 | 0.00 | - | 5 | 48 | 520.00 | 88.70 | 0.00 | - | 5 | 24 |
| 442.00 | 0.00 | - | 2 | 6 | 530.00 | 89.30 | -1.70 | -1.87% | 1 | 115 |
| 495.00 | 0.00 | - | 1 | 7 | 540.00 | 93.80 | -0.90 | -0.95% | 1 | 17 |
| 429.95 | 0.00 | - | 24 | 75 | 550.00 | 97.24 | -5.76 | -5.59% | 6 | 78 |
| 387.00 | 0.00 | - | 2 | 19 | 560.00 | 101.00 | -5.00 | -4.72% | 2 | 70 |
| 455.18 | 0.00 | - | 3 | 14 | 570.00 | 109.05 | 0.00 | - | 3 | 21 |
| 628.88 | 0.00 | - | 1 | 10 | 580.00 | 104.50 | 0.00 | - | 6 | 27 |
| 417.70 | 0.00 | - | 1 | 7 | 590.00 | 125.00 | 0.00 | - | 2 | 22 |
| 410.53 | +4.86 | +1.20% | 4 | 114 | 600.00 | 111.00 | 0.00 | - | 1 | 202 |
| 398.38 | 0.00 | - | 1 | 15 | 610.00 | 126.50 | 0.00 | - | 1 | 24 |
| 344.00 | 0.00 | - | 1 | 11 | 620.00 | 113.00 | 0.00 | - | 3 | 10 |
| 310.00 | 0.00 | - | 1 | 11 | 630.00 | 125.00 | 0.00 | - | 1 | 5 |
| 417.00 | 0.00 | - | 1 | 26 | 640.00 | 140.40 | 0.00 | - | 1 | 40 |
| 387.87 | 0.00 | - | 33 | 26 | 650.00 | 139.79 | 0.00 | - | 2 | 37 |
| 406.00 | 0.00 | - | 1 | 14 | 660.00 | 147.05 | 0.00 | - | 2 | 27 |
| 421.55 | 0.00 | - | 1 | 8 | 670.00 | 158.50 | 0.00 | - | 1 | 33 |
| 482.88 | 0.00 | - | 8 | 21 | 680.00 | 161.63 | 0.00 | - | 22 | 78 |
| 356.32 | 0.00 | - | 4 | 7 | 690.00 | 166.73 | 0.00 | - | 20 | 57 |
| 365.52 | +1.67 | +0.46% | 2 | 100 | 700.00 | 174.00 | 0.00 | - | 14 | 104 |
| 348.18 | 0.00 | - | 4 | 44 | 710.00 | 180.00 | 0.00 | - | 5 | 113 |
| 343.00 | 0.00 | - | 5 | 87 | 720.00 | 167.70 | 0.00 | - | 30 | 46 |
| 350.90 | 0.00 | - | 8 | 20 | 730.00 | 184.33 | 0.00 | - | 10 | 35 |
| 489.16 | 0.00 | - | 1 | 17 | 740.00 | 190.75 | -5.10 | -2.60% | 10 | 44 |
| 341.30 | 0.00 | - | 9 | 42 | 750.00 | 196.15 | -7.85 | -3.85% | 11 | 66 |
| 381.62 | 0.00 | - | 1 | 26 | 760.00 | 207.20 | 0.00 | - | 40 | 19 |
| 435.00 | 0.00 | - | 3 | 27 | 770.00 | 211.63 | -0.97 | -0.46% | 1 | 48 |
| 276.50 | 0.00 | - | 1 | 72 | 780.00 | 185.95 | 0.00 | - | 5 | 13 |
| 452.00 | 0.00 | - | 2 | 57 | 790.00 | 208.37 | 0.00 | - | 2 | 9 |
| 329.50 | +5.10 | +1.57% | 1 | 286 | 800.00 | 228.94 | +17.94 | +8.50% | 1 | 79 |
| 384.82 | 0.00 | - | 10 | 34 | 810.00 | 228.00 | 0.00 | - | 1 | 11 |
| 325.75 | +15.15 | +4.88% | 1 | 15 | 820.00 | 236.45 | -7.35 | -3.01% | 2 | 6 |
| 306.32 | -130.90 | -29.94% | 5 | 17 | 830.00 | 246.36 | +19.86 | +8.77% | 1 | 9 |
| 310.65 | +6.75 | +2.22% | 35 | 59 | 840.00 | 250.25 | 0.00 | - | 1 | 17 |
| 312.00 | +17.00 | +5.76% | 2 | 117 | 850.00 | 223.50 | 0.00 | - | 13 | 52 |
| 291.80 | 0.00 | - | 2 | 18 | 860.00 | 266.00 | 0.00 | - | 5 | 25 |
| 305.00 | -33.54 | -9.91% | 1 | 41 | 870.00 | 304.60 | 0.00 | - | 1 | 2 |
| 302.50 | 0.00 | - | 1 | 96 | 880.00 | 251.29 | 0.00 | - | 1 | 23 |
| 321.50 | 0.00 | - | 1 | 20 | 890.00 | 283.00 | +13.00 | +4.81% | 1 | 23 |
| 295.75 | +11.95 | +4.21% | 1 | 203 | 900.00 | 289.50 | -3.50 | -1.19% | 2 | 66 |
| 288.00 | -56.00 | -16.28% | 2 | 33 | 910.00 | 275.29 | 0.00 | - | 1 | 12 |
| 282.18 | 0.00 | - | 6 | 26 | 920.00 | 281.20 | 0.00 | - | 2 | 2 |
| 278.41 | 0.00 | - | 2 | 11 | 930.00 | 304.30 | 0.00 | - | 1 | 2 |
| 272.90 | 0.00 | - | 5 | 37 | 940.00 | 303.60 | 0.00 | - | 6 | 18 |
| 280.11 | +8.41 | +3.10% | 3 | 72 | 950.00 | 304.20 | 0.00 | - | 2 | 17 |
| 338.25 | 0.00 | - | 2 | 6 | 960.00 | 293.70 | 0.00 | - | 2 | 7 |
| 267.74 | -62.26 | -18.87% | 1 | 16 | 970.00 | 287.95 | 0.00 | - | 1 | 25 |
| 285.90 | 0.00 | - | 1 | 32 | 980.00 | 306.00 | 0.00 | - | 1 | 8 |
| 283.45 | 0.00 | - | 10 | 128 | 990.00 | 305.29 | 0.00 | - | 5 | 28 |
| 262.00 | +3.00 | +1.16% | 2 | 0 | 1,000.00 | 358.57 | 0.00 | - | 2 | 0 |
| 375.00 | 0.00 | - | 1 | 0 | 1,010.00 | 350.18 | 0.00 | - | 20 | 22 |
| 259.00 | -121.70 | -31.97% | 1 | 0 | 1,020.00 | 365.00 | 0.00 | - | 1 | 1 |
| 255.60 | +9.80 | +3.99% | 37 | 0 | 1,030.00 | 376.20 | 0.00 | - | 1 | 102 |
| 250.00 | +8.00 | +3.31% | 25 | 0 | 1,040.00 | 382.00 | 0.00 | - | 1 | 3 |
| 240.00 | -9.40 | -3.77% | 5 | 0 | 1,050.00 | 362.40 | 0.00 | - | 1 | 17 |
| 351.88 | 0.00 | - | 1 | 0 | 1,060.00 | 381.08 | 0.00 | - | 1 | 11 |
| 240.00 | 0.00 | - | 1 | 0 | 1,070.00 | 375.35 | 0.00 | - | 2 | 1 |
| 274.42 | 0.00 | - | 1 | 0 | 1,080.00 | 364.80 | 0.00 | - | 1 | 1 |
| 197.20 | 0.00 | - | 2 | 0 | 1,090.00 | 449.50 | 0.00 | - | 2 | 0 |
| 238.00 | 0.00 | - | 10 | 0 | 1,100.00 | 409.70 | 0.00 | - | 1 | 19 |
| 230.00 | -16.10 | -6.54% | 2 | 36 | 1,110.00 | 377.00 | 0.00 | - | 2 | 0 |
| 163.90 | 0.00 | - | 1 | 43 | 1,120.00 | 375.35 | 0.00 | - | 2 | 2 |
| 190.76 | 0.00 | - | 3 | 0 | 1,130.00 | 409.97 | 0.00 | - | 4 | 1 |
| 279.10 | 0.00 | - | 1 | 0 | 1,140.00 | 456.54 | 0.00 | - | 10 | 22 |
| 272.67 | 0.00 | - | 2 | 0 | 1,150.00 | 410.11 | 0.00 | - | 1 | 3 |
| 236.00 | 0.00 | - | 2 | 0 | 1,160.00 | 439.65 | 0.00 | - | 1 | 40 |
| 181.36 | 0.00 | - | 1 | 0 | 1,170.00 | 473.60 | 0.00 | - | 1 | 1 |
| 295.00 | 0.00 | - | 5 | 0 | 1,180.00 | 454.80 | 0.00 | - | 1 | 20 |
| 177.51 | 0.00 | - | 1 | 0 | 1,190.00 | 446.60 | 0.00 | - | 1 | 1 |
| 210.70 | -1.86 | -0.88% | 3 | 0 | 1,200.00 | 492.52 | 0.00 | - | 2 | 0 |
| 177.07 | 0.00 | - | 3 | 0 | 1,210.00 | 448.70 | 0.00 | - | 4 | 7 |
| 202.45 | 0.00 | - | 1 | 0 | 1,220.00 | 505.00 | 0.00 | - | 3 | 20 |
| 272.04 | 0.00 | - | 2 | 1 | 1,230.00 | 582.00 | 0.00 | - | 1 | 3 |
| 148.40 | 0.00 | - | - | 0 | 1,240.00 | 571.30 | 0.00 | - | 1 | 249 |
| 312.68 | 0.00 | - | 5 | 0 | 1,250.00 | 470.00 | 0.00 | - | 2 | 7 |
| 203.00 | +45.00 | +28.48% | 1 | 0 | 1,260.00 | 621.10 | 0.00 | - | - | 2 |
| 349.04 | 0.00 | - | 1 | 1 | 1,270.00 | 610.80 | 0.00 | - | 1 | 6 |
| 158.00 | 0.00 | - | 1 | 4 | 1,280.00 | 649.30 | 0.00 | - | 23 | 22 |
| 295.00 | 0.00 | - | 10 | 0 | 1,290.00 | 612.20 | 0.00 | - | 1 | 205 |
| 187.00 | 0.00 | - | 2 | 0 | 1,300.00 | 550.50 | 0.00 | - | 1 | 8 |
| 244.15 | 0.00 | - | 1 | 6 | 1,310.00 | 669.82 | 0.00 | - | 45 | 0 |
| 208.44 | 0.00 | - | 1 | 0 | 1,320.00 | 669.90 | 0.00 | - | - | 1 |
| 208.08 | 0.00 | - | 1 | 0 | 1,330.00 | 693.10 | 0.00 | - | - | 6 |
| 448.90 | 0.00 | - | 1 | 5 | 1,340.00 | 644.72 | 0.00 | - | 22 | 27 |
| 291.75 | 0.00 | - | 6 | 0 | 1,350.00 | 551.80 | 0.00 | - | 1 | 4 |
| 154.90 | 0.00 | - | 1 | 0 | 1,360.00 | - | - | - | - | - |
| 212.00 | 0.00 | - | 1 | 0 | 1,370.00 | - | - | - | - | - |
| 215.85 | 0.00 | - | 1 | 9 | 1,380.00 | - | - | - | - | - |
| 193.93 | 0.00 | - | 1 | 0 | 1,390.00 | - | - | - | - | - |
| 174.50 | 0.00 | - | 5 | 0 | 1,400.00 | 705.00 | 0.00 | - | 1 | 32 |
| 125.95 | 0.00 | - | 1 | 0 | 1,420.00 | 580.30 | 0.00 | - | 1 | 4 |
| 209.05 | 0.00 | - | 2 | 0 | 1,440.00 | 789.50 | 0.00 | - | - | 5 |
| 200.00 | 0.00 | - | 1 | 8 | 1,460.00 | 804.80 | 0.00 | - | 6 | 13 |
| 173.90 | 0.00 | - | 2 | 0 | 1,480.00 | 819.30 | 0.00 | - | 3 | 14 |
| 160.15 | -14.85 | -8.49% | 6 | 0 | 1,500.00 | 655.00 | 0.00 | - | 1 | 55 |
| 179.52 | 0.00 | - | 1 | 17 | 1,520.00 | 789.52 | 0.00 | - | 1 | 5 |
| 247.50 | 0.00 | - | 1 | 0 | 1,540.00 | 679.00 | 0.00 | - | 1 | 12 |
| 243.65 | 0.00 | - | 1 | 0 | 1,560.00 | 883.20 | 0.00 | - | - | 7 |
| 177.20 | 0.00 | - | 10 | 21 | 1,580.00 | 901.10 | 0.00 | - | - | 31 |
| 147.95 | +4.95 | +3.46% | 1 | 0 | 1,600.00 | 795.00 | 0.00 | - | 1 | 66 |
| 298.14 | 0.00 | - | 1 | 0 | 1,610.00 | 874.50 | 0.00 | - | 3 | 3 |
| 185.63 | 0.00 | - | 1 | 1 | 1,620.00 | - | - | - | - | - |
| 110.35 | 0.00 | - | 1 | 0 | 1,630.00 | 868.00 | 0.00 | - | 1 | 1 |
| 111.25 | 0.00 | - | 1 | 2 | 1,640.00 | - | - | - | - | - |
| 225.00 | 0.00 | - | 1 | 3 | 1,650.00 | - | - | - | - | - |
| 343.90 | 0.00 | - | 3 | 1 | 1,660.00 | - | - | - | - | - |
| 109.00 | 0.00 | - | 1 | 1 | 1,670.00 | - | - | - | - | - |
| 300.60 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 20 | 0 | 1,690.00 | - | - | - | - | - |
| 147.00 | 0.00 | - | 1 | 95 | 1,700.00 | - | - | - | - | - |
| 120.06 | 0.00 | - | 3 | 1 | 1,710.00 | - | - | - | - | - |
| 233.40 | 0.00 | - | 2 | 1 | 1,720.00 | - | - | - | - | - |
| 162.70 | 0.00 | - | 2 | 11 | 1,740.00 | - | - | - | - | - |
| 116.00 | 0.00 | - | 1 | 40 | 1,750.00 | - | - | - | - | - |
| 236.15 | 0.00 | - | - | 3 | 1,760.00 | - | - | - | - | - |
| 98.00 | 0.00 | - | 45 | 46 | 1,770.00 | - | - | - | - | - |
| 141.80 | 0.00 | - | 1 | 0 | 1,780.00 | - | - | - | - | - |
| 138.10 | 0.00 | - | 1 | 198 | 1,790.00 | - | - | - | - | - |
| 121.40 | 0.00 | - | 10 | 207 | 1,800.00 | 1,056.67 | 0.00 | - | 1 | 21 |
| 150.00 | 0.00 | - | 3 | 3 | 1,810.00 | - | - | - | - | - |
| 108.20 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 118.20 | 0.00 | - | 2 | 8 | 1,830.00 | - | - | - | - | - |
| 121.00 | 0.00 | - | 3 | 377 | 1,840.00 | 988.00 | 0.00 | - | 1 | 5 |
© 2024 Yahoo. Todos los derechos reservados.