Mercados españoles cerrados en 5 hrs 9 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.769,84-264,44 (-2,20%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadas
17 de junio de 2022
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
5,020.000.00-507,000.000.850.00-70
6,975.900.00-187,100.000.950.00-30
8,654.050.00-10237,200.001.320.00-170
9,041.100.00-10327,300.004.120.00-60
7,607.000.00--17,400.001.800.00-30
8,457.200.00-10437,500.001.850.00-10
8,622.750.00-12467,600.003.800.00-100
8,841.250.00-10287,700.003.500.00-50
-----7,800.003.400.00-10
-----7,900.002.440.00-60
6,159.490.00-10308,000.004.000.00-30
5,007.400.00-1249,000.0014.300.00-70
4,417.000.00--19,100.0014.000.00-10
5,917.000.00-139,200.0030.450.00-60
-----9,250.0017.900.00-110
3,698.000.00--19,300.0018.650.00-100
4,158.000.00--19,400.0028.600.00-10
-----9,500.0027.550.00-20
-----9,525.0025.480.00--0
-----9,550.0026.230.00--0
-----9,600.0053.240.00-40
-----9,625.0054.000.00-20
-----9,650.0043.980.00-170
-----9,675.0038.900.00--0
5,514.000.00--19,700.0033.950.00-740
-----9,750.0038.500.00-50
5,357.000.00--19,800.0042.550.00-10
-----9,825.0043.950.00-10
-----9,850.0028.380.00--0
-----9,875.0055.100.00--0
4,252.270.00--39,900.0040.400.00-20
4,167.270.00--310,000.0048.500.00-330
-----10,025.0062.100.00-40
-----10,050.0052.500.00-20
-----10,075.0065.670.00--0
4,789.410.00--210,100.0057.050.00-40
-----10,125.0070.460.00--0
-----10,150.0076.300.00-20
-----10,175.0070.770.00-10
4,699.560.00--210,200.0084.400.00-440
-----10,225.00114.400.00-10
-----10,250.0084.700.00-70
-----10,275.0082.200.00-50
2,418.350.00-1010,300.0087.460.00-80
-----10,325.0091.900.00-10
-----10,350.00153.640.00--0
2,326.350.00-1010,400.0069.620.00-20
-----10,425.0087.550.00-10
-----10,450.0090.570.00-10
-----10,475.0066.000.00-130
3,055.000.00--110,500.00114.350.00-40
-----10,525.00129.600.00-30
-----10,550.00119.400.00--0
-----10,575.00121.530.00-50
3,090.000.00--310,600.00127.000.00-410
-----10,625.00129.470.00-50
-----10,650.00118.550.00-20
-----10,675.00122.850.00-20
4,323.200.00--110,700.00164.300.00-10
-----10,725.00152.100.00-20
1,748.300.00-16010,750.00169.580.00-120
-----10,775.0093.170.00-20
-----10,800.00182.100.00-50
-----10,825.00152.500.00-10
-----10,850.00171.390.00-10
-----10,875.00106.280.00-60
2,882.000.00-3310,900.00182.230.00-30
-----10,925.00217.100.00-60
-----10,950.00138.900.00-60
-----10,975.00143.400.00-20
3,283.720.00-1311,000.00210.450.00-70
-----11,025.00152.800.00-10
-----11,050.00157.600.00-20
4,002.500.00--111,075.00201.550.00-30
2,860.000.00--311,100.00153.950.00-40
766.540.00-1011,125.00197.200.00-40
-----11,150.00274.820.00-10
-----11,175.00206.100.00-10
4,154.700.00-3511,200.00237.600.00-20
-----11,225.00280.900.00-10
-----11,250.00307.070.00-10
-----11,275.00258.500.00-20
835.840.00-1011,300.00301.800.00-10
-----11,325.00269.200.00-10
584.700.00-1011,350.00287.100.00-20
-----11,375.00284.700.00-20
2,622.000.00-1411,400.00292.670.00-250
-----11,425.00297.800.00-90
-----11,450.00306.200.00-30
-----11,475.00315.900.00-40
670.350.00-1011,500.00328.400.00-160
653.750.00-1011,525.00343.000.00-40
484.000.00-2011,550.00343.300.00-60
-----11,575.00361.200.00-60
484.960.00-10011,600.00360.500.00-50
-----11,625.00391.500.00-90
-----11,650.00368.500.00-30
439.700.00-7011,675.00375.600.00-70
407.300.00-12011,700.00498.450.00-20
402.800.00-7011,725.00460.300.00-60
406.200.00-55011,750.00384.300.00-570
471.410.00-2011,775.00394.800.00-40
416.930.00-113011,800.00412.070.00-380
337.800.00-2011,825.00334.100.00-10
373.300.00-5011,850.00343.300.00-20
454.000.00-2011,875.00374.600.00-30
347.200.00-15011,900.00500.100.00-20
316.700.00-2011,925.00378.900.00-20
322.400.00-5011,950.00490.450.00-70
310.300.00-7011,975.00503.250.00-80
298.500.00-35012,000.00561.500.00-160
286.900.00-4012,025.00688.650.00-40
276.100.00-6012,050.00491.800.00-280
248.500.00-3012,075.00298.100.00-40
254.600.00-24012,100.00557.850.00-10
244.100.00-7012,125.00562.330.00-10
242.000.00-7012,150.00469.020.00-20
180.000.00-1012,175.00589.380.00-10
214.000.00-10012,200.00584.750.00-40
204.700.00-4012,225.00613.980.00-10
166.180.00-6012,250.00744.100.00-40
173.500.00-3012,275.00795.300.00-10
179.000.00-10012,300.00840.400.00-10
157.700.00-3012,325.00835.910.00-40
150.300.00-6012,350.00832.630.00-30
143.100.00-9012,375.00851.300.00-30
136.100.00-5012,400.00652.610.00-80
129.600.00-4012,425.00635.510.00-70
123.100.00-4012,450.00632.650.00-10
117.000.00-4012,475.00646.500.00-10
130.000.00-26012,500.00881.670.00-30
97.770.00-7012,525.00680.740.00-30
107.900.00-3012,550.00742.500.00-10
86.050.00-2012,575.00513.800.00-20
167.370.00-39012,600.001,039.710.00-90
84.100.00-3012,625.00513.600.00-10
73.760.00-6012,650.00700.900.00-40
71.880.00-2012,675.00707.210.00-40
76.280.00-5012,700.001,113.930.00-30
65.700.00-4012,725.001,135.600.00-50
75.000.00-13012,750.00866.000.00-40
61.500.00-2012,775.001,063.540.00-10
68.000.00-9012,800.00994.030.00-170
67.000.00-5012,825.00721.030.00-10
55.890.00-7012,850.00770.650.00-10
47.650.00-1012,875.00922.120.00-10
47.200.00-4012,900.00946.490.00-10
39.810.00-5012,925.001,184.550.00-20
42.800.00-5012,950.00709.350.00-20
38.700.00-3012,975.001,076.520.00-30
39.940.00-28013,000.001,117.230.00-300
37.020.00-5013,025.001,471.560.00-10
36.170.00-13013,050.00934.660.00-10
56.700.00-3013,075.001,157.950.00-20
32.150.00-3013,100.001,166.850.00-10
30.520.00-4013,125.001,144.380.00-10
29.610.00-2013,150.001,211.050.00-10
28.250.00-3013,175.001,301.900.00-10
25.550.00-12013,200.001,323.500.00-10
24.350.00-13013,225.001,158.840.00-40
41.400.00-4013,250.001,540.000.00-50
37.380.00-10013,275.001,091.460.00-20
19.810.00-15013,300.001,688.000.00-80
18.780.00-6013,325.00397.900.00-19
23.900.00-1013,350.001,370.680.00-10
18.250.00-1013,375.001,453.800.00-10
17.750.00-4013,400.001,810.950.00-10
15.420.00-4013,425.001,563.800.00-10
27.400.00-6013,450.001,563.470.00-10
15.700.00-3013,475.001,173.250.00-10
14.820.00-6013,500.001,908.250.00-10
24.380.00-10013,525.001,665.400.00-10
14.680.00-1013,550.001,253.800.00-40
11.930.00-2013,575.001,837.890.00-10
21.500.00-4013,600.001,741.450.00-10
11.800.00-1013,625.001,734.500.00-10
17.500.00-2013,650.001,469.880.00-40
10.900.00-3013,675.001,955.960.00-40
11.450.00-8013,700.001,505.480.00-210
10.950.00-8013,725.001,531.300.00-10
9.300.00-3013,750.001,047.050.00-490
15.200.00-1013,775.001,579.840.00-10
9.130.00-5013,800.002,241.880.00-120
38.130.00-11013,825.001,550.580.00-10
9.250.00-2013,850.002,291.180.00-220
8.630.00-4013,875.002,304.700.00-120
10.300.00-1013,900.001,600.750.00-50
9.750.00-6013,925.001,588.100.00-20
9.700.00-1013,950.002,392.900.00-210
8.460.00-2013,975.002,403.400.00-10
5.800.00-4014,000.001,686.700.00-50
6.600.00-1014,025.001,837.400.00-10
6.300.00-1014,050.001,621.320.00-10
6.200.00-1014,075.001,124.130.00-20
4.860.00-2014,100.002,202.350.00-60
5.500.00-14014,125.001,292.420.00-10
5.600.00-10014,150.001,844.070.00-10
17.100.00-1014,175.001,332.740.00-10
5.000.00-3014,200.001,822.700.00-10
9.700.00-2014,225.001,250.000.00-50
3.900.00-2014,250.00913.010.00-100
14.950.00-2014,275.00662.500.00-512
5.900.00-1014,300.002,061.790.00-90
13.850.00-1014,325.001,370.570.00-20
4.260.00-5014,350.001,457.700.00-60
5.000.00-1014,375.001,216.870.00-50
5.000.00-8014,400.001,236.730.00-50
12.980.00-8014,425.00889.110.00-128
16.650.00-3014,450.002,105.000.00-10
16.450.00-3014,475.002,768.800.00-10
4.280.00-24014,500.002,793.750.00-10
3.570.00-4014,525.002,480.880.00-10
2.450.00-4014,550.002,561.160.00-10
3.150.00-2014,575.00-----
4.000.00-3014,600.002,731.550.00-20
3.700.00-2014,625.001,291.500.00-15
3.550.00-2014,650.00926.450.00-214
11.950.00-3014,675.00530.200.00-16
2.140.00-4014,700.002,818.800.00-20
11.300.00-1014,725.00-----
4.650.00-5014,750.001,676.430.00-10
4.550.00-5014,775.001,020.260.00-38
5.000.00-4014,800.002,805.830.00-20
2.560.00-6014,825.001,051.870.00-1211
2.130.00-10014,850.00982.590.00-49
6.100.00-1014,875.00997.890.00-2225
4.300.00-10014,900.002,905.400.00-130
5.700.00-1014,925.003,109.500.00-40
5.200.00-2014,950.001,211.740.00-67
16.750.00-4014,975.003,159.000.00-40
1.750.00-1015,000.002,810.270.00-150
1.650.00-1015,025.003,155.950.00-10
7.900.00-1015,050.003,180.850.00-10
141.700.00-5615,075.003,049.230.00-20
1.710.00-1015,100.003,074.150.00-20
1.630.00-1015,125.001,351.190.00-314
3.140.00-17015,150.003,253.090.00-10
6.350.00-1015,175.003,306.850.00-1080
1.070.00-8015,200.003,684.500.00-10
4.050.00-2015,225.003,355.950.00-1080
3.210.00-10015,250.001,973.100.00-90
81.900.00-2715,275.003,389.690.00-10
2.350.00-22015,300.003,414.770.00-10
2.620.00-14015,325.002,292.670.00-20
2.310.00-30015,350.001,304.280.00-11
14.260.00-2015,375.003,487.750.00-10
1.330.00-12015,400.003,512.900.00-10
4.130.00-2015,425.001,563.200.00-13
3.400.00-1015,450.003,215.750.00-20
66.100.00-21415,475.00837.400.00-11
2.200.00-20015,500.003,539.600.00-20
10.600.00-20015,525.003,655.900.00-60
3.800.00-1015,550.003,463.200.00-170
11.340.00-10015,575.003,338.380.00-10
3.980.00-1015,600.003,773.150.00-20
3.860.00-1015,625.003,387.710.00-70
5.600.00-9015,650.003,823.050.00-20
5.820.00-41015,675.001,999.850.00-15
1.770.00-34015,700.004,037.600.00-10
6.540.00-1015,725.00-----
10.000.00-2015,750.002,963.700.00-20
14.150.00-20015,775.003,769.750.00-60
1.850.00-22015,800.003,794.650.00-60
5.160.00-1015,825.001,594.100.00-11
7.000.00-1015,850.002,369.600.00-20
10.000.00-4015,875.003,810.750.00--2
0.990.00-4015,900.003,071.850.00-20
2.640.00-1015,925.003,094.850.00-30
6.480.00-1015,950.003,589.350.00-10
24.100.00-9815,975.004,085.480.00-10
0.720.00-4016,000.004,110.470.00-10
3.890.00-2016,025.003,746.550.00-50
26.300.00-18516,050.003,660.000.00-10
84.150.00-1116,075.003,796.470.00-10
1.100.00-1016,100.004,058.200.00-20
3.860.00-20016,125.001,822.700.00-21
1.000.00-1016,150.002,328.390.00-11
2.050.00-1016,175.003,128.100.00-20
20.800.00-12716,200.003,782.120.00-10
19.410.00--116,225.002,746.530.00-40
4.570.00-1016,250.003,997.500.00-300
1.850.00-1016,275.00-----
3.560.00-220016,300.003,955.500.00-10
3.430.00-220016,325.00-----
9.600.00-31616,350.004,105.680.00-10
1.560.00-12016,375.004,127.600.00-30
2.950.00-3016,400.00-----
1.480.00-12016,425.00-----
1.350.00-1016,450.004,493.900.00-40
2.800.00-3016,475.00-----
0.400.00-1016,500.004,543.850.00-40
3.420.00-1016,525.001,205.900.00-11
14.680.00-11216,550.004,020.830.00-10
5.090.00-4016,575.00-----
1.150.00-1016,600.004,070.830.00-10
33.090.00-1216,625.00-----
60.270.00-2416,650.00-----
37.600.00-1516,675.00-----
5.040.00-1016,700.001,343.500.00-11
35.000.00-1516,725.004,392.760.00--0
33.700.00-11316,750.00-----
32.100.00-1216,775.002,359.970.00-10
2.800.00-1016,800.002,383.920.00-10
5.650.00-1716,850.00-----
41.300.00-2316,875.00-----
78.000.00-13616,900.00-----
79.000.00-1416,950.004,616.920.00--0
2.300.00-1016,975.00-----
0.400.00-1017,000.002,836.550.00-491
24.170.00-3217,025.00-----
64.700.00-10517,050.00-----
10.450.00-5717,075.00-----
21.700.00-31817,100.004,734.150.00-10
666.440.00-1017,125.00-----
-----17,150.004,962.190.00-100
746.500.00--117,175.00-----
3.500.00-3017,200.004,833.800.00--0
405.100.00--117,225.005,020.500.00--0
0.500.00-1017,250.00-----
389.700.00--117,275.00-----
28.630.00-14017,300.00-----
374.700.00--117,325.004,994.710.00--0
78.370.00-2417,350.002,790.000.00--1
11.800.00-41417,400.005,069.500.00--0
150.500.00-2417,425.00-----
12.300.00-3417,450.00-----
332.400.00--117,475.00-----
0.050.00-10017,500.002,172.200.00-3924
11.600.00-41217,525.00-----
1.250.00-4017,550.00-----
11.200.00-1917,600.00-----
401.950.00-1117,650.00-----
5.600.00-2817,675.00-----
4.000.00-1617,700.00-----
94.800.00-1717,750.00-----
420.350.00-2117,775.00-----
0.350.00-2017,800.002,630.450.00-516
202.700.00--017,850.00-----
11.470.00-11217,900.005,488.900.00--0
12.100.00--117,950.005,538.650.00--0
199.000.00-1117,975.00-----
1.100.00-1018,000.002,804.560.00-515
-----18,025.005,692.420.00--0
9.700.00--518,050.00-----
10.080.00-1418,100.002,307.700.00--1
7.200.00-2218,125.00-----
342.700.00--118,150.005,817.070.00--0
9.930.00-1418,175.00-----
0.620.00-1018,200.00-----
370.300.00--518,225.00-----
247.900.00-1118,250.00-----
2.570.00--118,275.00-----
0.650.00-1018,300.002,468.200.00--1
281.800.00--118,325.00-----
8.900.00--218,375.00-----
0.600.00-1018,400.00-----
9.330.00--118,450.00-----
0.250.00-1018,475.00-----
1.090.00-1018,500.00-----
2.190.00--118,550.006,159.650.00--0
3.400.00-1218,575.00-----
0.450.00-1018,600.00-----
2.060.00--118,625.006,234.470.00--0
78.900.00-3018,650.00-----
-----18,675.002,655.300.00-11
2.290.00-2218,700.006,191.730.00--0
-----18,750.006,241.630.00--0
194.000.00--118,775.00-----
0.710.00-2018,800.005,849.000.00--2
182.550.00--1018,825.00-----
1.870.00-11918,900.00-----
7.600.00--118,950.006,614.360.00--0
0.850.00-1019,000.00-----
6.500.00-1119,050.00-----
-----19,075.006,739.120.00--0
1.380.00-2019,100.00-----
-----19,125.004,408.200.00--1
0.450.00-1019,200.00-----
0.470.00-2019,250.00-----
0.440.00-2019,300.00-----
10.400.00--119,325.00-----
0.600.00-1019,350.00-----
4.500.00-84019,375.00-----
0.460.00-2019,400.004,725.200.00-12
3.730.00--219,425.00-----
2.820.00-2519,450.006,918.900.00-320
0.560.00-2019,500.006,968.740.00-320
0.620.00-2019,600.00-----
0.450.00-4019,800.004,748.520.00-112
0.150.00-1020,000.005,991.000.00--1
1.200.00-47920,200.004,906.000.00-19
0.950.00-24220,400.005,103.500.00-118
1.420.00-29220,500.00-----
2.550.00-2320,600.00-----
1.650.00--020,700.006,784.000.00-11
1.550.00-4420,800.00-----
1.070.00-213220,900.007,057.600.00-24
0.200.00-2021,000.007,082.900.00-13