Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.522,62-182,47 (-0,93%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
16 de agosto de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
6,346.500.00--212,000.001.73-0.87-33.46%357
-----12,100.002.00-0.70-25.93%67
-----12,200.002.850.00-79
-----12,300.001.750.00-13
-----12,400.001.590.00-34
-----12,500.003.490.00-677
-----12,600.001.600.00-18
-----12,700.001.540.00-24
7,104.600.00--112,800.001.990.00-12
6,231.900.00-1112,900.003.00+0.67+28.76%538
6,133.360.00-1113,000.003.00+0.22+7.91%17
-----13,100.004.200.00-12
-----13,200.001.800.00-16
-----13,300.002.690.00-325
-----13,400.002.100.00-122
3,218.000.00--213,500.004.500.00-819
-----13,600.002.100.00-19
-----13,700.003.220.00-2207
-----13,800.005.300.00-215
-----13,900.005.05-0.35-6.48%2014
6,593.440.00-1414,000.005.50-0.30-5.17%1051
6,568.610.00-1414,025.004.500.00-15
-----14,050.002.900.00-13
-----14,075.002.900.00-14
6,377.590.00-1214,100.005.170.00-256
-----14,125.0091.900.00-11
6,256.570.00--114,200.003.550.00-45
-----14,250.006.700.00-76
5,694.760.00-1214,300.003.700.00-228
-----14,325.003.760.00-228
-----14,350.004.210.00-222
-----14,375.004.250.00-11
-----14,400.008.200.00-11
-----14,425.004.080.00-28
-----14,450.004.110.00-28
-----14,475.004.160.00-68
-----14,500.008.000.00-235
-----14,525.008.550.00--2
-----14,575.004.000.00-13
-----14,600.0010.750.00-11
-----14,650.0029.250.00-122
-----14,700.009.100.00--1
-----14,750.008.800.00-2813
-----14,775.0023.100.00-50
-----14,800.007.57+2.82+59.37%2212
-----14,850.009.850.00-752
-----14,875.0026.250.00-14
5,038.150.00-1614,900.0026.650.00-139
-----14,925.0032.130.00-10
-----14,950.0032.680.00-18
5,238.380.00--314,975.005.300.00-18
5,487.800.00-11015,000.009.35-0.15-1.58%10362
3,366.400.00-1215,100.00-----
5,015.770.00-2615,200.0010.52-7.83-42.67%11
5,097.350.00-2315,300.0010.900.00-16
-----15,400.006.450.00-232
4,490.330.00-1215,500.0011.600.00-11199
-----15,600.007.000.00-18
4,298.700.00--215,700.0012.90+1.10+9.32%18
4,193.550.00--115,800.0012.64+1.95+18.24%1117
4,031.000.00--115,900.0015.900.00-117
4,587.260.00-1216,000.0015.40+1.10+7.69%23420
-----16,025.007.810.00-258
4,538.060.00-1116,050.0016.100.00-14
-----16,075.0016.600.00-911
3,542.060.00-1016,100.0016.500.00-222
3,834.430.00-1216,125.0016.40-0.30-1.80%84
-----16,150.0017.100.00-1920
-----16,175.0017.700.00-42
3,592.060.00-1616,200.0015.90-2.10-11.67%611
2,340.770.00-1116,225.009.100.00-13
-----16,250.0017.100.00-199
4,231.100.00--316,275.0017.80-0.90-4.81%26
2,492.240.00-11216,300.0017.700.00-1113
-----16,325.0018.00+0.30+1.69%55
-----16,350.0018.00-1.10-5.76%421
-----16,375.0018.100.00-214
3,554.560.00-21116,400.0018.40+9.90+116.47%114
-----16,425.0018.30+2.10+12.96%113
-----16,450.0018.80+3.00+18.99%122
-----16,475.0018.30+1.60+9.58%3725
3,958.280.00-2216,500.0019.00+0.40+2.15%2501,326
-----16,525.0012.710.00-254
-----16,550.0019.20-1.50-7.25%217
-----16,575.0019.40-7.55-28.01%90
3,464.340.00-1316,600.0019.71+7.93+67.32%172
-----16,625.0021.650.00-111
-----16,650.0020.40-1.35-6.21%126
-----16,675.0020.60+3.10+17.71%814
3,033.500.00-2316,700.0023.000.00-228
2,228.050.00-1116,725.0021.20+2.22+11.70%1018
-----16,750.0032.280.00--0
-----16,775.0021.90+9.39+75.06%625
2,971.450.00-1116,800.0022.30+6.30+39.37%551
-----16,825.0012.790.00-925
-----16,850.0030.730.00-411
1,063.500.00-1116,875.0023.30+4.45+23.61%227
-----16,900.0024.00+9.20+62.16%312,352
1,170.400.00--116,925.0014.600.00-16
-----16,950.0012.200.00-114
3,259.490.00-2316,975.0014.800.00-229
3,481.560.00-11717,000.0025.40-1.90-6.96%312,615
-----17,025.0021.800.00-1151
-----17,050.0029.50+17.38+143.40%513
-----17,075.0030.60+16.80+121.74%435
-----17,100.0026.48+12.58+90.50%4286
3,358.770.00-1317,125.0016.000.00-112
943.000.00-1217,150.0030.80+17.20+126.47%1126
-----17,175.0031.30+3.00+10.60%727
2,039.850.00-1117,200.0029.77+9.17+44.51%134257
897.600.00--117,225.0032.70+3.40+11.60%513
946.000.00-1217,250.0034.90+13.60+63.85%263
1,971.300.00-1317,275.0035.70+21.60+153.19%217
1,666.150.00--117,300.0032.52+2.52+8.40%12852
964.800.00--017,325.0014.400.00-321
1,261.850.00-5517,350.0073.400.00-69
-----17,375.0014.050.00-115
2,532.080.00-1517,400.0039.50+25.60+184.17%732
2,508.270.00-1517,425.0032.300.00-338
1,326.420.00--017,450.0035.100.00-320
1,448.020.00--717,475.0037.50+17.45+87.03%4273
3,012.570.00-41417,500.0043.35+8.65+24.93%51279
-----17,525.0044.40+26.69+150.71%111
1,250.050.00-10017,550.0043.70+4.70+12.05%133
-----17,575.0038.900.00-410
2,538.360.00-5717,600.0047.00+9.60+25.67%822
715.300.00--317,625.0037.900.00-1418
1,230.130.00-10817,650.0053.00+21.50+68.25%213
769.000.00--017,675.0050.40+6.68+15.28%2198
2,924.160.00-21117,700.0049.70+10.80+27.76%725
2,899.510.00-1317,725.00255.800.00-17
2,727.730.00-39517,750.0050.00+16.40+48.81%113
1,362.710.00-909017,775.0050.460.00-219
1,298.800.00-12313217,800.0055.50+0.25+0.45%10193
1,169.090.00-10917,825.0052.670.00-110
-----17,850.0020.700.00-15
2,593.980.00-10917,875.0056.30+0.93+1.68%16
2,108.800.00-202517,900.0059.75+14.45+31.90%748
2,608.870.00-33617,925.0068.60+34.10+98.84%1237
2,484.950.00-4717,950.0062.96+24.36+63.11%1743
2,039.450.00-1817,975.0053.450.00-1438
1,803.040.00-61218,000.0073.80+10.90+17.33%16445
842.700.00-1518,025.0075.10+36.40+94.06%3711
1,085.470.00-10518,050.0075.00+13.10+21.16%2222
2,397.600.00-1718,075.0068.60-0.20-0.29%1318
1,684.600.00-22918,100.0071.00+9.50+15.45%1870
1,127.700.00-2318,125.0073.00+0.90+1.25%76
2,391.140.00-1218,150.0090.18+38.78+75.45%1112
992.230.00-10418,175.0091.80+67.70+280.91%1912
1,584.450.00-1718,200.0095.35+50.05+110.49%919
711.830.00-1418,225.0093.10+19.20+25.98%2911
891.380.00-1318,250.0099.70+17.60+21.44%2222
907.450.00--118,275.00102.50+55.30+117.16%154
1,541.320.00-2318,300.00105.40+26.90+34.27%1021
1,668.000.00-1518,325.00105.20+29.10+38.24%1220
648.500.00-1418,350.00112.00+82.20+275.84%419
697.280.00-10218,375.00111.20+80.70+264.59%56
2,166.370.00-31518,400.0099.80+3.10+3.21%945
1,598.450.00-1118,425.00119.70+89.70+299.00%510
1,679.700.00-91118,450.00125.90+38.30+43.72%1330
1,679.950.00-1318,475.00125.40+14.80+13.38%643
1,919.420.00-16618,500.00122.00+25.00+25.77%21370
1,895.900.00-11318,525.0033.200.00-812
1,503.170.00-3618,550.00141.21+69.11+95.85%410
1,591.430.00-1218,575.0033.600.00-410
1,926.300.00-1618,600.00149.26+25.71+20.81%4838
1,371.380.00-1118,625.0074.000.00-3559
338.300.00-1418,650.00128.20+8.05+6.70%516
627.500.00-1118,675.00158.50+45.40+40.14%1517
1,052.23-741.67-41.34%11218,700.00163.00+35.85+28.20%24150
621.200.00-2518,725.00161.50+40.80+33.80%1819
865.200.00-241718,750.00150.00+28.80+23.76%98
-----18,775.00103.200.00-13
1,173.860.00-11718,800.00177.00+72.29+69.04%7090
412.900.00-1118,825.00173.00+109.75+173.52%36
1,413.300.00-61418,850.0059.500.00-68
578.400.00-3418,875.00186.50+92.17+97.71%25
1,076.400.00-2418,900.00208.00+67.11+47.63%130
553.800.00-2618,925.0056.500.00-18
1,059.500.00-2418,950.00218.52+62.52+40.08%597
985.400.00-21218,975.0046.000.00-113
1,095.000.00-15419,000.00216.06+35.46+19.63%40507
1,617.950.00--1519,025.0054.400.00-116
1,543.200.00-1119,050.00243.70+43.20+21.55%517
-----19,075.00227.60+167.40+278.07%316
1,547.000.00-42519,100.00229.50+34.78+17.86%632
1,531.070.00-4219,125.00250.05+80.15+47.17%36
830.550.00--119,150.00242.70+20.70+9.32%192
-----19,175.00264.15+90.55+52.16%537
810.00-455.00-35.97%327919,200.00261.50+19.30+7.97%53517
777.730.00--119,225.00260.70+47.00+21.99%512
1,091.300.00-1219,250.00261.10+96.90+59.01%444
761.140.00-1119,275.00301.00+111.38+58.74%1618
742.660.00-33619,300.00302.80+50.00+19.78%1843
714.270.00--119,325.00337.30+243.80+260.75%143
697.930.00--119,350.00303.95+44.95+17.36%8102
-----19,375.00293.15+13.70+4.90%622
544.00-226.00-29.35%652319,400.00307.90+33.60+12.25%4134
1,105.800.00--219,425.00308.430.00-1933
530.78-113.77-17.65%2119,450.00334.20+26.65+8.67%228
577.400.00-3319,475.00226.200.00-116
488.08-96.96-16.57%311719,500.00362.90+25.20+7.46%955
-----19,525.00372.70+128.40+52.56%26103
461.90-210.33-31.29%20119,550.00401.43+51.43+14.69%1114
-----19,575.00397.50+132.46+49.98%834
459.39-66.38-12.63%82519,600.00432.00+75.86+21.30%9102
458.92-39.08-7.85%5119,625.00431.80+49.95+13.08%620
404.50-64.50-13.75%4,938519,650.00410.80+159.97+63.78%2022
392.40-71.60-15.43%8319,675.00445.50+272.40+157.37%138
375.74-46.79-11.07%282919,700.00424.10+82.10+24.01%163
479.000.00-6719,725.00386.390.00-410
374.40-78.60-17.35%5519,750.00432.10+49.30+12.88%435
338.90-66.95-16.50%3219,775.00448.630.00-511
317.42-43.78-12.12%933119,800.00519.57+114.37+28.23%27188
337.30-64.86-16.13%72819,825.00440.40+25.03+6.03%45
293.75-81.75-21.77%41819,850.00537.00+177.00+49.17%39
323.60-28.20-8.02%41319,875.00555.00+86.40+18.44%48
272.05-84.35-23.67%56953719,900.00425.40-48.60-10.25%157
269.25-41.60-13.38%3919,925.00515.40+44.10+9.36%19
247.00-77.60-23.91%51219,950.00486.500.00-718
266.80-25.50-8.72%614719,975.00558.85+3.60+0.65%1156
242.47-40.53-14.32%108820,000.00615.65+74.75+13.82%13142
230.95-37.25-13.89%50048820,025.00353.000.00-63
213.35-126.45-37.21%41520,050.00570.10+161.50+39.53%46
212.75-34.85-14.08%111620,075.00677.98+76.50+12.72%1012
236.50-22.55-8.70%396420,100.00694.50+89.40+14.77%1382
257.30+9.50+3.83%2420,125.00589.450.00-45
247.00+34.20+16.07%11720,150.00583.020.00-14
197.70-13.70-6.48%4920,175.00526.950.00-210
165.75-19.75-10.65%1013120,200.00702.65+60.47+9.42%237
158.54-54.00-25.41%819020,225.00277.630.00-20
152.04-36.16-19.21%51220,250.00521.700.00-209
160.30-1.18-0.73%61520,275.00682.800.00-23
138.50-17.00-10.93%1618020,300.00344.000.00-1232
138.85-104.95-43.05%61620,325.00318.800.00--4
127.80-45.14-26.10%23120,350.00510.130.00-728
119.50-85.50-41.71%9820,375.00866.60+60.73+7.54%14
116.30-22.78-16.38%64620,400.00776.640.00-677
110.75-255.15-69.73%58520,425.00834.200.00-1168
101.30-80.44-44.26%133620,450.00722.900.00-620
97.50-21.66-18.18%1512620,475.00671.400.00-3660
92.90-33.67-26.60%932420,500.00736.320.00-252
90.80-32.30-26.24%243720,525.00359.900.00-24
88.85-36.62-29.19%102220,550.00616.200.00-212
84.45-77.26-47.78%8320,575.00445.000.00-22
77.90-26.57-25.43%274820,600.00468.400.00-131
77.62-12.28-13.66%201320,625.00469.400.00-66
69.80-14.65-17.35%122620,650.00780.240.00-69
66.40-12.84-16.20%1514520,675.00528.000.00--2
62.00-30.36-32.87%1010920,700.001,055.000.00-19
56.40-28.05-33.21%1927120,725.00482.800.00-4133
58.60-10.70-15.44%121520,750.00825.000.00-515
52.10-15.90-23.38%6520,775.00-----
52.80-17.05-24.41%1610020,800.00880.610.00-1426
50.10-11.90-19.19%31120,825.00-----
44.06-19.44-30.61%93120,850.00-----
42.02-33.53-44.38%116720,875.00-----
42.65-14.15-24.91%179120,900.00583.000.00-1621
40.25-10.62-20.88%104320,925.00-----
51.000.00-11820,950.00-----
48.500.00-83420,975.00527.600.00--1
29.60-16.30-35.51%3417721,000.001,116.500.00-124
38.30-3.60-8.59%2321,025.00-----
37.180.00-1973321,050.00-----
30.72-19.18-38.44%38621,075.00-----
25.80-5.20-16.77%32721,100.00585.400.00--4
25.00-43.74-63.63%3221,125.00-----
23.50-6.20-20.88%193321,150.00-----
23.90-4.30-15.25%33321,175.00-----
20.70-8.10-28.12%8410321,200.00690.600.00-29127
20.00-7.30-26.74%82221,225.00-----
16.50-9.60-36.78%218321,250.00-----
17.00-5.40-24.11%410021,275.00-----
39.350.00-11121,300.001,596.000.00-11
41.500.00-4621,325.00-----
14.05-18.15-56.37%1621,350.00-----
87.480.00-16921,375.00-----
23.400.00-78421,400.001,452.790.00-10
19.800.00-174721,425.00-----
21.000.00-172521,450.00-----
80.500.00-2221,475.00-----
14.350.00-110721,500.002,509.560.00--0
14.550.00-1321,525.00-----
54.350.00-2221,550.00-----
13.150.00-1821,575.00-----
11.650.00-11521,600.00-----
12.250.00-3221,625.00-----
11.650.00-41021,650.00-----
11.750.00-10927721,700.00-----
11.150.00-1521,725.001,801.450.00--1
7.60-28.40-78.89%10521,750.001,825.550.00--1
35.300.00--021,775.00-----
6.27-7.40-54.13%71321,800.00-----
8.90-28.30-76.08%2121,825.00-----
6.20-3.30-34.74%57021,850.00-----
5.91-43.09-87.94%5221,875.00-----
6.300.00-37221,900.00-----
28.160.00-606121,975.00-----
4.96-0.77-13.44%154222,000.00-----
25.260.00-252522,050.00-----
8.700.00-26422,075.00-----
3.50-14.49-80.54%93122,100.00-----
9.000.00-1222,125.00-----
22.500.00-22922,150.00-----
3.24-32.96-91.05%12222,175.00-----
2.98-32.27-91.55%111422,200.00-----
22.300.00--122,225.00-----
5.300.00-12022,250.00-----
2.97-3.15-51.47%51422,300.00-----
2.23-10.27-82.16%181322,400.00-----
7.600.00--022,425.00-----
6.870.00--022,450.00-----
3.320.00-62722,500.00-----
12.700.00-1122,525.00-----
9.400.00-1222,550.00-----
7.500.00-21222,575.00-----
1.67-2.15-56.28%202222,600.00-----
10.800.00-1122,625.00-----
2.650.00-11322,650.00-----
9.900.00--222,675.00-----
7.300.00-3222,700.00-----
7.510.00-4122,775.00-----
2.740.00-1222,800.00-----
11.830.00--222,850.00-----
5.800.00-1222,900.00-----
2.600.00-1823,000.002,812.460.00--1
2.200.00-2423,050.00-----
5.600.00--123,100.00-----
7.100.00--223,150.00-----
6.900.00--223,175.00-----
1.08-2.72-71.58%1523,200.00-----
4.050.00-1123,300.00-----
4.980.00-1323,375.00-----
1.500.00-1323,425.00-----
4.700.00-4623,475.00-----
1.020.00-3923,500.00-----
3.950.00--123,525.00-----
1.05-0.45-30.00%101923,700.00-----