Mercados españoles cerrados en 5 hrs 52 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
16 de septiembre de 2022
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
8,867.700.00-2277,000.0043.500.00-20
7,011.000.00-117,100.0043.400.00-900
7,624.200.00-127,200.0058.260.00-44
4,749.000.00-1007,300.0063.550.00-74
-----7,400.0066.550.00-42
6,429.870.00-2007,500.0068.420.00-10
6,423.450.00-1807,600.00103.000.00-55
6,224.400.00-507,700.0030.850.00-22
6,560.000.00-227,800.0049.850.00-15
6,663.000.00-127,900.0080.800.00-10
5,784.000.00-118,000.0085.910.00-10
6,277.000.00-118,100.00103.000.00-11
6,371.000.00--18,200.0056.000.00-4525
5,212.000.00-118,300.00112.260.00--10
6,003.000.00-228,400.00132.180.00-1616
6,158.600.00--18,500.00120.300.00-10
-----8,550.00142.300.00-40
6,149.000.00-118,600.00124.280.00--20
-----8,700.0066.500.00-27
-----8,800.0096.000.00-440
-----8,900.00128.000.00-10
6,063.000.00-129,000.00171.700.00-50
5,377.000.00--19,100.00128.900.00--0
5,844.200.00-239,200.00182.250.00-10
-----9,300.00183.800.00-10
5,265.000.00--29,400.00140.000.00-20
5,191.000.00-139,500.00204.900.00-510
5,235.000.00-139,600.00242.100.00-20
4,972.000.00-149,700.00236.700.00-10
4,204.600.00--39,800.00204.740.00-10
-----9,900.00264.300.00-10
4,284.600.00-1110,000.00264.600.00-320
-----10,100.00138.300.00-213
-----10,175.00407.100.00--0
3,552.900.00--110,200.00299.350.00-10
-----10,225.00300.500.00--0
2,395.400.00--010,250.00304.300.00--0
-----10,275.00434.500.00-20
-----10,300.00397.200.00-20
-----10,350.00346.800.00-20
-----10,375.00458.350.00-60
-----10,400.00394.700.00-20
2,237.600.00--010,450.00382.750.00-20
-----10,500.00360.600.00-10
-----10,550.00344.100.00-20
-----10,600.00391.610.00-10
2,862.400.00--010,700.00523.500.00-10
-----10,725.00339.380.00--0
4,321.300.00--510,800.00437.000.00-30
-----10,875.00638.430.00--0
4,235.920.00--510,900.00580.600.00-40
-----10,925.00586.050.00-60
-----10,975.00635.000.00-80
-----11,000.00531.050.00-270
-----11,025.00568.400.00-40
-----11,050.00446.100.00-40
-----11,075.00670.340.00-40
-----11,100.00620.730.00-40
3,695.300.00--1011,125.00332.300.00-410
-----11,150.00471.900.00-120
3,653.200.00--1011,175.00420.650.00--0
-----11,200.00715.930.00-120
-----11,225.00594.000.00-20
-----11,250.00598.770.00-40
-----11,300.00723.100.00-10
-----11,325.00459.800.00-60
-----11,350.00742.000.00-10
-----11,375.00751.700.00-10
-----11,400.00761.400.00-10
956.650.00-8011,425.00771.300.00-10
-----11,450.00780.800.00-10
-----11,475.00791.200.00-10
1,006.360.00-1011,500.00801.400.00-20
-----11,525.00811.600.00-10
-----11,550.00822.000.00-10
-----11,575.00833.650.00-10
-----11,600.00844.450.00-10
-----11,625.00546.150.00-120
-----11,650.00785.860.00-10
1,235.000.00--011,675.00560.650.00-240
3,839.000.00-1111,700.00739.030.00-60
-----11,725.00883.170.00-120
3,757.150.00-1111,750.00900.900.00-500
1,647.270.00--011,775.00432.400.00--5
1,043.600.00--011,800.00986.650.00-40
-----11,825.00731.350.00-80
-----11,850.00900.000.00-30
1,269.840.00--011,875.00999.130.00-20
915.700.00--011,900.00936.910.00-20
-----11,925.00835.100.00--0
-----11,950.00716.960.00-240
-----11,975.001,051.030.00-60
680.000.00-2012,000.00951.370.00-20
-----12,025.00514.860.00--2
724.300.00-1012,050.00903.980.00-20
868.330.00--012,075.00344.030.00-30
840.130.00--012,100.00852.300.00-60
1,109.110.00--012,125.00997.000.00-140
-----12,150.00865.000.00-160
-----12,175.00821.190.00-10
650.000.00-1012,200.00881.800.00-20
1,025.290.00--012,225.00756.920.00-40
605.000.00-12012,250.001,212.600.00-10
858.600.00--012,275.00843.200.00-200
997.160.00--012,300.00811.300.00-210
-----12,325.00773.820.00-360
-----12,350.00785.810.00-240
-----12,375.00783.670.00-160
-----12,400.00945.700.00-80
453.010.00-16012,425.00823.100.00-240
-----12,450.001,025.000.00-10
647.200.00--012,475.00844.670.00-480
483.950.00-2012,500.001,212.270.00-20
905.710.00--012,525.001,292.210.00-60
-----12,550.001,123.600.00-10
550.900.00--012,575.001,152.500.00-10
398.300.00-2012,600.001,197.000.00-20
-----12,625.001,279.480.00-10
747.000.00--012,650.001,294.230.00-10
482.700.00-1012,675.001,092.900.00-40
472.200.00-1012,700.001,057.400.00-120
461.800.00-2012,725.00876.660.00-240
451.600.00-1012,750.001,234.730.00-20
441.400.00-1012,775.00963.890.00-80
431.500.00-1012,800.001,179.580.00-20
421.700.00-1012,825.001,018.820.00-40
412.000.00-1012,850.001,011.660.00-20
476.300.00-2012,875.001,037.000.00-20
466.000.00-2012,900.001,377.070.00-20
455.900.00-2012,925.00746.000.00-20
377.800.00-1012,950.001,037.280.00-20
365.700.00-1012,975.001,082.990.00-20
302.900.00-4013,000.001,468.900.00-30
348.300.00-1013,025.001,111.490.00-20
339.800.00-1013,050.001,182.620.00-20
331.400.00-1013,075.001,224.430.00-100
323.200.00-1013,100.001,194.990.00-40
315.100.00-1013,125.001,136.860.00-160
307.100.00-1013,150.001,151.620.00-120
299.400.00-1013,175.001,148.900.00-80
540.110.00-6013,200.001,372.810.00-1700
332.200.00-1013,225.001,203.460.00-60
276.900.00-1013,250.001,188.490.00-300
269.600.00-1013,275.001,233.870.00-300
227.950.00-1013,300.001,289.160.00-20
255.700.00-1013,325.001,265.460.00-10
248.900.00-3013,350.001,686.780.00-20
418.800.00-34013,375.00985.420.00-280
255.000.00-2013,400.001,427.600.00-10
229.400.00-1013,425.00659.420.00-85
489.070.00--013,450.001,122.660.00-20
150.950.00-8013,475.001,786.080.00-240
217.630.00-2013,500.001,761.400.00-20
243.200.00-4013,525.001,533.270.00-60
236.400.00-4013,550.001,840.130.00-240
217.400.00-2013,575.00706.480.00-4022
214.000.00-2013,600.001,679.950.00-10
419.000.00-1013,625.00926.950.00-42
411.000.00-2013,650.001,594.620.00-14
890.950.00-6413,675.001,497.300.00-40
133.600.00-2013,700.001,672.150.00-40
156.000.00-1013,725.001,728.340.00-20
151.700.00-1013,750.002,001.110.00-20
147.500.00-1013,775.00918.000.00-211
320.970.00-8013,800.001,340.000.00-10
139.500.00-1013,825.001,690.440.00-20
188.370.00-2013,850.001,123.830.00-413
237.000.00-2013,875.00884.950.00-84
212.920.00-2013,900.001,286.900.00-10
313.000.00---13,925.00909.320.00-813
263.250.00-6013,950.001,905.000.00-20
461.510.00-12013,975.002,112.170.00-400
95.000.00-20014,000.002,203.450.00-410
224.050.00-17014,025.001,414.430.00-80
139.600.00-4014,050.001,962.760.00-40
218.800.00-2014,075.00968.880.00--6
89.200.00-4014,100.002,191.650.00-30
195.300.00-21014,125.00883.940.00-410
203.550.00--014,150.002,063.040.00-20
183.540.00--014,175.001,026.700.00-412
179.950.00-2014,200.002,187.350.00-10
104.650.00-2014,225.001,526.660.00-20
210.650.00-13014,250.001,292.820.00-223
402.340.00--014,275.00960.780.00-811
88.700.00-22014,300.001,205.800.00-211
220.460.00-4014,325.00992.300.00--4
74.150.00-1014,350.00997.480.00-45
545.340.00-12614,375.002,021.600.00-20
62.960.00-2014,400.001,341.990.00-42
317.970.00-4014,425.001,298.050.00-210
68.800.00-4014,450.001,145.600.00-29
159.350.00-2014,475.002,100.600.00-20
61.920.00-5014,500.001,305.380.00-2138
692.000.00-2214,525.001,168.660.00-66
683.200.00--014,550.00838.550.00-2011
-----14,575.001,191.630.00-229
127.000.00-1014,600.001,192.300.00-224
145.350.00-2014,625.001,182.960.00-23
209.700.00-2014,650.001,189.270.00-26
140.150.00-6014,675.001,228.000.00--2
57.810.00-76014,700.002,772.210.00-10
223.860.00-22014,725.001,258.680.00-418
61.900.00-8014,750.001,240.950.00-27
194.280.00-2014,775.001,435.150.00-16
73.660.00-2014,800.001,368.120.00-454
239.150.00--014,825.00-----
124.550.00-2014,850.001,271.620.00-24
70.050.00-1014,875.002,920.850.00-10
40.100.00-5014,900.002,350.000.00-30
211.550.00-2014,925.001,215.610.00-27
208.400.00-2014,950.001,750.560.00-20
138.900.00-2014,975.001,230.250.00-29
30.900.00-27015,000.002,809.110.00-40
191.450.00-2015,025.003,154.140.00-10
58.460.00-1015,050.003,177.880.00-20
-----15,075.003,149.470.00-300
29.150.00-2015,100.003,173.230.00-300
281.500.00-2215,125.001,356.920.00-43
30.300.00-4015,150.001,363.870.00-216
29.150.00-1015,175.001,384.150.00-13
28.450.00-1015,200.003,279.530.00-30
155.200.00-2015,225.001,006.810.00-215
62.750.00-4015,250.003,325.160.00-30
61.250.00-1015,275.003,368.600.00-10
77.700.00-8015,300.003,392.800.00--0
46.400.00-2015,325.001,289.700.00--2
46.430.00-7015,350.003,401.750.00-70
576.400.00--815,375.003,471.900.00--0
22.000.00-1015,400.003,496.150.00--0
558.800.00--615,425.001,215.600.00--4
57.300.00-2015,450.001,669.190.00-210
536.350.00--115,475.001,196.910.00--2
44.500.00-2015,500.002,360.660.00-10
763.900.00-21515,525.001,254.100.00--1
60.810.00-4015,550.001,904.710.00--1
-----15,575.003,785.590.00-170
493.650.00-2315,600.003,809.300.00-170
498.450.00--115,650.00-----
-----15,675.001,312.800.00--3
33.100.00-1015,700.001,275.500.00--2
80.000.00--015,725.001,673.300.00--1
106.300.00-1015,750.001,279.940.00-221
638.900.00--315,775.003,747.430.00--0
42.100.00-3015,800.003,771.440.00--0
422.000.00--115,825.00-----
246.980.00--115,850.003,755.840.00--0
98.600.00-1015,875.003,779.520.00--0
475.740.00-151915,900.003,993.100.00-10
-----15,925.004,141.400.00--0
67.910.00-9015,950.00-----
363.230.00-47415,975.001,559.800.00-4848
22.050.00-1016,000.001,364.500.00-127
541.500.00-1916,025.00-----
12.000.00-1016,075.004,009.460.00--0
297.600.00-257816,100.004,033.740.00-20
348.720.00--116,175.00-----
340.850.00-1816,200.00-----
295.800.00-1216,225.00-----
434.900.00--116,250.00-----
80.850.00-2216,275.00-----
23.000.00-3016,300.004,331.840.00-300
949.800.00--116,325.00-----
442.200.00-31816,350.004,380.570.00-300
11.020.00-38016,375.004,092.850.00--0
25.480.00-3016,400.001,649.270.00-137
11.520.00-1016,425.00-----
712.500.00-3416,450.00-----
11.980.00-4016,500.001,983.440.00--1
246.500.00--3016,550.00-----
366.000.00--316,575.00-----
10.950.00-2016,600.00-----
30.530.00-2016,650.00-----
186.550.00--116,675.00-----
184.150.00-41616,700.001,514.200.00--1
35.150.00-1016,750.00-----
12.900.00-1016,775.001,794.650.00--1
12.600.00-1016,800.001,809.650.00--1
27.400.00--016,850.00-----
905.200.00--116,875.00-----
731.410.00-14216,900.00-----
901.700.00-8916,975.00-----
9.500.00-2017,000.002,991.250.00-8079
468.200.00-202017,025.00-----
848.700.00--117,050.00-----
79.100.00-5517,100.00-----
193.200.00--217,150.00-----
35.420.00-21317,200.00-----
120.000.00-3217,250.00-----
19.070.00-3017,300.00-----
65.400.00-1317,400.00-----
400.000.00-1117,425.00-----
192.500.00-10010017,475.00-----
157.330.00-16717,500.003,097.140.00-10043
387.800.00--117,575.00-----
17.800.00-1017,600.00-----
75.000.00--117,650.00-----
515.420.00--517,700.00-----
333.000.00-1517,725.00-----
381.300.00--217,750.00-----
11.150.00-1017,800.00-----
400.000.00--117,825.00-----
343.000.00--217,850.00-----
359.000.00--117,875.00-----
84.100.00-10617,900.00-----
219.800.00-1817,950.00-----
47.300.00-2617,975.00-----
4.870.00-2018,000.00-----
14.700.00-1118,050.00-----
4.470.00-7018,100.00-----
78.200.00--218,150.00-----
78.740.00-2618,200.00-----
64.900.00--318,225.00-----
42.100.00--118,275.00-----
3.970.00-3018,300.003,077.000.00--1
6.700.00-1018,325.00-----
6.600.00-1018,350.00-----
3.610.00-5018,400.00-----
6.100.00--018,425.00-----
3.850.00-4018,475.00-----
5.290.00-2018,500.004,935.000.00--1
4.700.00-1018,525.00-----
3.320.00--018,575.00-----
1.760.00-4018,600.00-----
416.800.00--018,625.00-----
417.600.00-2218,650.00-----
7.240.00-2018,700.00-----
3.280.00--018,750.00-----
2.250.00-1018,800.00-----
4.320.00--018,875.00-----
1.210.00-1018,900.00-----
4.150.00-3019,000.00-----
24.360.00-1119,050.00-----
11.200.00-11219,100.00-----
25.400.00--119,125.00-----
3.880.00--019,175.00-----
23.000.00-1419,200.00-----
17.860.00-4519,300.00-----
15.700.00--119,325.00-----
14.900.00--419,375.00-----
4.200.00-11019,400.00-----
13.910.00--119,425.00-----
14.300.00--1319,450.00-----
12.400.00--319,475.00-----
1.630.00-6019,500.00-----
1.620.00-93019,600.00-----
208.550.00--519,700.00-----
1.220.00-2019,800.00-----
0.650.00-2019,900.00-----
0.900.00-3020,000.00-----
0.730.00-12020,100.00-----
1.830.00-6020,200.00-----
1.260.00-48020,300.00-----
1.630.00-65220,400.00-----
1.380.00-9020,500.00-----