Mercados españoles cerrados en 4 hrs 48 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 diciembre de 2022
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
7,825.200.00-104,000.0010.150.00-60
7,791.400.00-104,100.0013.900.00-10
10,073.700.00-164,200.0014.900.00-10
8,070.500.00-104,300.0015.900.00-10
7,499.000.00-104,400.0044.700.00-12
8,767.100.00-104,500.0028.000.00-16
7,777.900.00-104,600.0065.100.00-121
7,688.800.00-104,700.0069.800.00-19
7,731.300.00-104,800.0021.400.00-18
7,634.000.00-104,900.0045.300.00-112
7,397.100.00-105,000.0027.000.00-30
6,770.000.00--25,100.0021.100.00-10
-----5,200.0022.300.00-10
3,626.000.00--35,300.00175.000.00-510
-----5,400.0028.850.00-30
2,445.000.00--15,500.0031.450.00-20
3,241.000.00--15,600.0032.450.00-10
3,071.000.00--15,700.00116.000.00-410
-----5,800.0039.000.00-10
10,028.320.00-205,900.00133.000.00-113
-----6,000.0044.350.00-10
6,752.000.00-7136,100.0055.000.00-111
9,986.300.00-346,200.0050.560.00-20
5,815.000.00-106,300.0056.000.00-1010
5,720.200.00-106,400.0038.550.00-17
6,355.600.00-106,500.0067.370.00-235
2,703.000.00--16,600.0044.690.00-18
5,339.000.00--26,700.0033.300.00-13
5,325.000.00--16,800.0072.000.00-113
6,821.600.00-116,900.0076.000.00-119
8,376.000.00-2117,000.0082.350.00-10
7,409.000.00-1877,100.00101.700.00-148
7,465.000.00-1267,200.0079.140.00-44
7,515.000.00-1137,300.0085.710.00-720
7,322.000.00-2197,400.00100.000.00-112
7,964.000.00-8177,500.00100.000.00-19
7,794.000.00-2107,600.00100.000.00-214
7,580.000.00-7157,700.00100.000.00-120
7,605.000.00-267,800.00100.000.00-132
7,366.000.00-237,900.0098.530.00-143
7,195.000.00-138,000.00200.000.00-10
6,869.000.00--18,050.00100.000.00-15
5,915.000.00-158,100.0074.500.00-14
5,912.000.00-348,150.00124.000.00-22
6,572.000.00-118,200.00494.000.00-15
7,322.000.00-128,250.0088.000.00-11
4,973.000.00--18,300.00116.850.00-31
7,088.000.00--38,350.00217.600.00-20
6,530.000.00--18,400.00119.260.00-76
4,998.000.00-138,450.00143.200.00-120
6,896.000.00-198,500.0082.300.00-4526
5,476.500.00--18,550.00277.000.00-24
5,170.000.00-5388,600.00120.000.00-55
5,230.000.00-118,650.00191.000.00--2
5,433.000.00-128,700.00895.000.00--2
6,804.000.00-128,750.00290.000.00-23
3,764.000.00-118,800.00168.400.00-113
3,028.000.00-128,850.00256.550.00-20
-----8,900.00125.000.00-4123
-----8,950.00272.800.00-10
5,162.500.00-119,000.00314.000.00-10
6,438.000.00-129,050.001,012.000.00-11
5,881.900.00--19,100.00134.000.00-18
-----9,150.00343.050.00-10
5,854.600.00-129,200.00362.500.00-20
5,787.800.00-129,250.00137.000.00-45
-----9,300.00287.850.00-20
5,695.200.00--19,350.00295.000.00-10
5,668.900.00-139,400.00296.300.00-20
4,508.000.00-129,450.00226.400.00-116
5,693.000.00-129,500.00343.290.00-600
-----9,525.00400.300.00--0
1,759.600.00--29,550.00304.900.00-10
3,802.200.00-119,600.00361.100.00-20
386.000.00--29,650.00382.400.00-20
700.800.00-139,700.00311.700.00-20
1,192.000.00--19,750.00450.000.00--0
4,782.000.00--29,800.00456.000.00-10
2,315.000.00--19,850.00440.400.00-10
-----9,900.00478.500.00-10
4,214.000.00--19,950.00760.000.00-11
6,163.750.00-1610,000.00544.500.00-60
6,117.750.00-1210,050.00432.300.00-10
557.800.00-1310,100.00276.300.00-17
2,145.000.00--310,150.00293.330.00-11
1,087.500.00-1610,200.00551.600.00-10
-----10,225.00629.400.00-20
428.000.00--110,250.00640.150.00-60
-----10,275.00646.150.00-20
3,871.000.00-1310,300.00653.050.00-20
-----10,325.00660.450.00-20
422.000.00-1110,350.00666.300.00-20
-----10,375.00677.200.00-40
5,168.780.00-101310,400.00611.400.00-40
-----10,425.00671.050.00-40
4,994.000.00-11610,450.00679.000.00-80
-----10,475.00682.150.00-220
2,047.640.00-2310,500.00693.150.00-140
-----10,525.00701.000.00-300
2,090.000.00-1210,550.00708.750.00-180
-----10,575.00718.400.00-100
1,589.000.00-2410,600.00724.600.00-200
-----10,625.00732.300.00-80
418.000.00--110,650.00757.590.00-80
-----10,675.00756.050.00-20
6,024.400.00-192010,700.00629.500.00-470
6,001.840.00--810,725.00768.910.00-20
5,979.400.00--810,750.00761.900.00-20
-----10,775.00805.600.00-40
5,931.490.00-2510,800.00712.250.00-20
-----10,825.00647.290.00--0
1,999.000.00-1210,850.002,307.000.00--1
-----10,875.00524.900.00-30
1,658.640.00-1210,900.00550.000.00-20
1,786.000.00--110,925.00689.900.00-300
1,774.000.00-1310,950.00683.950.00-10
-----10,975.00682.200.00-10
1,785.340.00-7411,000.00830.000.00-50
-----11,025.00887.460.00-40
-----11,050.00901.070.00-120
-----11,075.00910.200.00-40
345.000.00-1111,100.00920.370.00-40
-----11,125.00930.000.00-40
-----11,150.00936.180.00-40
-----11,175.00950.100.00-80
1,437.000.00-1211,200.00955.730.00-40
-----11,225.00942.500.00-100
-----11,250.00954.020.00-160
-----11,275.00958.660.00-440
134.400.00-1111,300.00972.170.00-280
-----11,325.00981.400.00-600
-----11,350.00990.210.00-360
-----11,375.001,004.540.00-200
1,698.000.00-61011,400.001,011.240.00-400
-----11,425.001,021.230.00-160
-----11,450.001,058.150.00-160
-----11,475.001,054.410.00-40
2,095.100.00-2411,500.00989.090.00-10
-----11,525.001,071.090.00-40
-----11,550.00968.100.00-50
-----11,575.001,114.950.00-80
2,516.500.00-41111,600.001,022.010.00-40
-----11,625.00860.900.00-10
-----11,650.00871.900.00-10
-----11,675.00945.350.00-20
2,254.000.00-1411,700.001,085.000.00-20
-----11,725.00721.300.00--0
-----11,750.00678.650.00-40
1,026.000.00-3011,775.00755.900.00--0
1,012.700.00-3011,800.001,196.050.00-40
-----11,825.001,218.340.00-20
-----11,850.001,235.460.00-60
-----11,875.001,248.310.00-20
1,950.250.00-2011,900.001,262.010.00-20
1,924.460.00--011,925.001,274.460.00-20
1,911.020.00--011,950.001,281.070.00-20
-----11,975.001,298.480.00-40
1,118.100.00-38012,000.001,146.000.00-60
-----12,025.001,288.390.00-40
1,125.290.00-2012,050.001,303.860.00-80
-----12,075.001,310.110.00-220
2,805.250.00-1612,100.001,326.760.00-140
-----12,125.001,337.560.00-300
1,012.000.00--012,150.001,348.020.00-200
-----12,175.001,367.480.00-100
1,702.280.00-2012,200.001,375.040.00-200
986.700.00-2012,225.001,387.860.00-80
1,000.800.00--012,250.001,438.050.00-80
-----12,275.001,433.000.00-20
1,473.000.00-1112,300.001,443.870.00-20
-----12,325.001,454.000.00-20
-----12,350.001,437.550.00-20
-----12,375.001,506.160.00-40
895.800.00-2012,400.001,175.700.00-20
895.020.00-2012,425.001,207.300.00-40
-----12,450.00904.040.00-20
-----12,475.001,262.650.00-40
3,639.870.00-11012,500.001,150.400.00-20
-----12,525.00835.900.00-21
-----12,550.001,020.210.00-240
-----12,575.001,253.600.00-30
1,095.800.00--012,600.001,442.500.00-40
1,007.910.00---12,625.001,037.800.00-40
-----12,650.001,255.250.00-40
1,012.370.00--012,675.001,364.400.00-120
783.650.00-2012,700.001,169.900.00-20
-----12,725.00742.560.00-42
935.080.00--012,750.001,389.630.00-40
945.090.00--012,775.001,000.400.00-10
1,010.610.00-2012,800.001,462.000.00-20
-----12,825.001,666.180.00-10
-----12,850.001,425.190.00-40
-----12,875.001,063.900.00-40
2,276.720.00-31212,900.001,260.600.00-10
-----12,925.001,103.600.00-40
-----12,950.001,100.280.00-80
698.890.00-4012,975.001,114.500.00-40
629.800.00-31013,000.001,815.400.00-100
808.590.00--013,025.00757.350.00--1
895.790.00--013,050.001,126.400.00-80
-----13,075.001,199.150.00-40
843.800.00-4013,100.001,167.100.00-40
1,186.300.00--013,125.001,167.570.00-40
1,175.100.00--013,150.001,532.840.00-10
1,186.310.00--013,175.00995.350.00-22
727.700.00-3013,200.001,614.000.00-10
-----13,225.001,265.450.00-40
-----13,250.00686.890.00--1
-----13,275.00694.700.00--1
417.000.00-3013,300.001,680.940.00-20
501.800.00-4013,325.00704.700.00--1
701.230.00--013,350.00710.600.00--1
501.450.00-4013,375.001,685.210.00-20
699.840.00-2013,400.001,733.240.00-20
640.930.00-8013,425.001,228.660.00-40
659.750.00--013,450.001,747.300.00-20
648.840.00--013,475.00-----
353.000.00-3013,500.002,041.600.00-80
-----13,525.002,059.000.00-10
584.890.00--013,550.001,219.460.00-2814
604.620.00-8013,575.001,750.250.00-20
748.130.00-3013,600.001,844.200.00-18
621.800.00-2013,625.001,248.720.00-127
1,465.480.00--313,650.001,262.810.00-42
1,474.280.00--213,675.001,384.000.00--0
603.990.00-4013,700.001,735.000.00-50
1,442.800.00--213,725.001,557.750.00-120
535.100.00-33013,750.001,320.800.00-43
1,388.530.00--313,775.001,964.550.00-20
510.770.00-8013,800.001,581.490.00-20
488.040.00-32013,825.00-----
558.370.00--013,850.001,502.820.00-20
733.500.00-2013,875.001,113.150.00--5
745.000.00-3013,900.002,241.710.00-20
712.000.00-3013,925.001,377.790.00-438
356.520.00-2013,950.001,179.400.00--6
-----13,975.002,106.940.00--0
310.750.00-4014,000.002,238.000.00-50
-----14,025.001,242.970.00--4
736.650.00-2014,050.001,734.390.00-20
720.800.00--014,075.00-----
342.760.00-1014,100.001,601.380.00-20
422.860.00--014,125.001,640.300.00-40
257.600.00-2014,150.001,628.900.00-20
364.000.00--014,175.001,628.680.00-20
410.950.00-4014,200.001,653.680.00-100
394.340.00--014,225.001,700.600.00-20
274.240.00-2014,250.001,748.640.00-20
375.210.00--014,275.001,975.470.00-40
228.500.00-26014,300.001,216.930.00-1631
-----14,325.001,226.640.00-44
-----14,350.001,824.440.00-20
1,208.320.00--414,375.002,435.650.00-30
383.780.00-2014,400.002,543.600.00-30
240.000.00-2014,425.002,809.450.00-10
845.160.00-6314,450.001,814.240.00-20
885.700.00-1214,475.001,916.710.00-10
336.900.00-350014,500.002,767.000.00-50
278.480.00-1014,525.001,085.760.00--2
-----14,550.001,088.520.00--2
296.680.00--014,575.001,880.290.00-20
390.200.00-3014,600.001,107.650.00-418
268.070.00--014,625.002,009.340.00-20
263.950.00---14,650.001,767.930.00-22
-----14,675.001,859.110.00-20
296.520.00-2014,700.001,791.130.00-1424
189.700.00--014,725.001,959.230.00-20
-----14,750.001,816.320.00-22
-----14,775.001,830.960.00-84
945.730.00-122514,800.001,849.500.00-214
1,213.400.00--514,825.002,073.720.00-20
-----14,850.001,205.080.00--2
-----14,875.001,889.530.00-22
222.950.00-4014,900.002,067.710.00-20
211.750.00-16014,925.001,636.900.00--6
251.200.00-6014,950.001,659.630.00--4
384.000.00-1014,975.001,756.810.00--3
105.300.00-1015,000.003,117.350.00-500
132.730.00-1015,025.001,663.650.00--12
731.600.00--215,050.001,674.440.00--1
705.950.00-10615,075.001,683.290.00--1
707.410.00-42015,100.001,692.880.00-829
686.290.00-8915,125.001,811.320.00--2
111.000.00-1015,150.00-----
901.900.00-6615,175.001,902.650.00--1
1,786.450.00-2515,200.001,752.920.00-27
178.750.00-2015,225.002,137.020.00-21
175.500.00-4015,250.002,148.310.00-21
175.350.00-2015,275.00-----
173.980.00-2015,300.001,725.000.00-123
165.460.00--015,325.001,930.950.00--3
161.450.00-6015,350.00-----
156.550.00-2015,375.00-----
176.760.00-4015,400.001,838.090.00-212
399.100.00--015,475.001,819.000.00--1
142.270.00-2015,500.002,087.140.00-1064
1,068.130.00-1115,525.001,845.380.00-22
136.620.00-2015,550.001,976.860.00--1
84.700.00--015,575.001,793.650.00--2
273.230.00-1015,600.002,077.500.00-8994
118.630.00--015,625.00-----
129.370.00-4015,650.001,803.310.00--1
222.700.00-1015,675.001,590.620.00--1
85.000.00-1015,700.002,321.700.00-1010
394.000.00-1215,725.001,610.830.00--1
-----15,750.001,615.470.00--1
-----15,775.001,627.310.00--1
151.000.00-3015,800.001,641.550.00-219
-----15,825.001,650.860.00--1
-----15,850.001,669.400.00--1
-----15,875.001,684.990.00--1
400.900.00-22415,900.002,259.100.00-2022
-----15,925.001,705.990.00--1
421.000.00--015,950.001,717.820.00--1
40.750.00-50015,975.001,732.640.00--1
39.750.00-50016,000.003,634.950.00-200
83.700.00-1016,025.001,759.240.00--1
285.150.00-6416,050.001,777.610.00--1
346.250.00-2716,100.001,749.700.00-210
343.200.00--116,125.00-----
332.000.00--316,150.00-----
334.050.00--216,175.00-----
39.000.00-5016,200.001,375.400.00-12
75.000.00-1016,225.00-----
314.400.00--116,250.00-----
67.000.00-1016,275.00-----
68.550.00-1016,300.002,451.240.00--6
290.550.00--216,325.00-----
1,066.640.00-101316,400.002,589.100.00--10
298.600.00--116,450.00-----
51.600.00-1016,500.003,453.100.00-2710
56.350.00-1016,525.00-----
53.450.00-10016,600.001,781.600.00-50
271.600.00-21216,700.001,849.100.00-1022
36.700.00---16,775.00-----
1,092.590.00-31616,800.002,344.600.00-1069
50.970.00-1016,900.002,663.790.00-56
398.500.00--116,925.00-----
42.040.00-1017,000.003,097.000.00-100166
106.720.00-1117,075.00-----
22.000.00-6017,100.00-----
322.750.00-44917,200.001,792.000.00--10
402.900.00--117,225.00-----
32.480.00--017,275.00-----
162.600.00-1517,300.00-----
159.200.00-1517,325.00-----
34.940.00--017,350.00-----
63.280.00-1017,400.00-----
29.800.00-1017,500.002,345.400.00-116
745.780.00-1517,600.00-----
29.150.00--017,650.00-----
192.000.00-1117,675.00-----
650.000.00-1117,700.00-----
625.000.00-1117,800.00-----
420.000.00-1117,900.00-----
19.470.00-4018,000.003,912.900.00-111
164.870.00-5518,100.00-----
9.930.00-1018,200.00-----
11.280.00-1018,300.00-----
29.630.00-1018,400.002,808.000.00--10
36.200.00--018,425.00-----
34.600.00--018,475.00-----
10.090.00-1018,500.00-----
31.900.00-9018,600.00-----
8.240.00-2018,800.00-----
7.630.00-1019,000.005,734.000.00-16
7.410.00-3019,200.00-----
9.890.00-1019,400.005,549.000.00-12
7.850.00-1019,600.003,625.600.00-113
340.490.00-11419,800.006,318.000.00-13
4.250.00-4020,000.006,597.000.00-14
4.450.00-2020,200.005,218.870.00-113
3.330.00-5020,400.006,363.100.00-125