Mercados españoles abiertos en 5 hrs 37 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.587,75-168,28 (-1,43%)
Al cierre: 05:15PM EST
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
7,989.900.00-11204,000.000.050.00-40219
8,202.680.00-2114,100.0011.030.00-111
10,073.700.00-164,200.0014.900.00-18
8,070.500.00-154,300.0011.900.00-16
7,499.000.00-194,400.002.540.00-57
6,762.480.00-1224,500.003.130.00-18
7,877.500.00-104,600.0065.100.00-121
7,688.800.00-1184,700.000.910.00-114
7,731.300.00-1234,800.004.400.00-18
7,634.000.00-1354,900.004.400.00-110
6,245.780.00-11215,000.000.800.00-150
6,770.000.00--25,100.005.400.00-213
-----5,200.0022.300.00-113
3,626.000.00--35,300.005.400.00-514
-----5,400.005.900.00-315
2,445.000.00--15,500.000.350.00-1661
3,241.000.00--15,600.002.200.00-105
3,071.000.00--15,700.005.600.00-115
-----5,800.006.400.00-211
10,028.320.00-205,900.000.450.00-219
6,982.800.00-2002006,000.000.710.00-1317
5,597.000.00-6156,100.000.450.00-817
9,986.300.00-346,200.000.550.00-812
5,815.000.00-1326,300.000.580.00-444
5,720.200.00-166,400.008.800.00-69
6,355.600.00-136,500.000.050.00-2182
2,703.000.00--16,600.0010.500.00-18
5,339.000.00--26,700.002.450.00-14
5,325.000.00--16,800.000.870.00-611
6,821.600.00-116,900.001.420.00-1463
3,830.000.00-8517,000.000.300.00-1247
3,820.000.00-141837,100.0010.000.00-196
7,465.000.00-1267,200.004.810.00-115
3,500.000.00-3557,300.001.420.00-4254
3,490.000.00-3597,400.001.820.00-519
3,611.150.00-1237,500.000.25-0.75-75.00%50214
3,960.000.00-6917,600.000.15-0.45-75.00%1031
3,852.000.00-1737,700.000.15-0.80-84.21%127
5,607.430.00-2117,800.000.20-0.90-81.82%1042
4,535.000.00-147,900.000.860.00-1144
3,678.90+80.29+2.23%1378,000.000.700.00-2329
-----8,025.0011.180.00-100101
6,869.000.00--18,050.005.370.00-1108
2,910.270.00-1768,100.000.40-3.77-90.41%122
5,912.000.00-348,150.000.50-5.63-91.84%135
-----8,175.000.45-4.55-91.00%101
6,572.000.00-118,200.000.45-2.68-85.62%247
7,322.000.00-128,250.000.400.00-59
-----8,275.0013.500.00-1517
4,973.000.00--18,300.002.120.00-445
7,088.000.00--38,350.0021.650.00-20
-----8,375.003.170.00--20
6,530.000.00--18,400.002.400.00-450
-----8,425.007.000.00-111
4,998.000.00-138,450.0023.750.00-20
-----8,475.0014.400.00-33760
2,654.100.00-1108,500.000.93-1.57-62.80%8849
-----8,525.003.550.00--3
5,476.500.00--18,550.003.200.00-29
-----8,575.0019.110.00-10
5,170.000.00-5388,600.001.700.00-29
-----8,625.001.950.00-17
5,230.000.00-118,650.003.470.00-198
5,433.000.00-128,700.002.300.00-2163
-----8,725.007.610.00-18
6,804.000.00-128,750.006.850.00-59
-----8,775.004.930.00-2021
3,764.000.00-118,800.007.300.00-2054
-----8,825.00117.950.00-16
3,028.000.00-128,850.0011.600.00-310
-----8,875.006.500.00-21
-----8,900.001.85-4.49-70.82%558
-----8,925.004.870.00-2025
-----8,950.008.400.00-120
-----8,975.005.380.00-4055
2,682.43+77.45+2.97%119,000.001.97-3.83-66.03%13133
2,444.600.00--19,025.00120.200.00-23
2,493.700.00-129,050.0012.050.00-510
2,404.400.00--19,075.0048.870.00-13
5,881.900.00--19,100.002.33-3.27-58.39%924
2,359.900.00--19,125.003.450.00-520
-----9,150.002.25-3.13-58.18%1028
-----9,175.009.540.00-2018
5,854.600.00-129,200.003.900.00-1122
-----9,225.004.000.00-69
5,787.800.00-129,250.004.400.00-550
-----9,275.0016.670.00-4087
-----9,300.006.900.00-6122
-----9,325.00147.100.00--3
5,695.200.00--19,350.005.150.00-517
-----9,375.0010.100.00-1015
1,908.900.00-149,400.005.500.00-5145
-----9,425.0054.570.00-110
4,508.000.00-129,450.0011.750.00-125
1,900.700.00--19,475.004.46-3.79-45.94%42
1,664.070.00-139,500.006.200.00-13123
2,493.700.00--19,525.008.200.00-7583
1,759.600.00--29,550.0015.230.00-547
-----9,575.0026.280.00-1018
3,802.200.00-119,600.005.50-3.05-35.67%1289
1,777.400.00-139,625.0019.100.00-14
2,359.700.00--09,650.006.40-19.40-75.19%512
2,337.700.00--19,675.0019.440.00-315
1,620.400.00-139,700.006.930.00-357
-----9,725.006.650.00-210
1,547.000.00-129,750.007.58+0.46+6.46%538
2,900.600.00--19,775.005.800.00-113
2,878.300.00--39,800.006.100.00-2315
-----9,825.0012.850.00-221
2,315.000.00--19,850.0010.920.00-2123
-----9,875.0020.750.00-14
-----9,900.007.400.00-177
-----9,925.009.770.00-6120
4,214.000.00--19,950.008.850.00-2124
-----9,975.0010.590.00-222
1,853.950.00-1710,000.0013.00+3.70+39.78%29730
-----10,025.0014.890.00-122
1,935.800.00-1310,050.0024.300.00-171
-----10,075.0026.260.00-1610
557.800.00-1310,100.0013.00-3.05-19.00%395
2,266.600.00--110,125.0013.75+1.65+13.64%142
1,232.900.00--410,150.0016.600.00-823
-----10,175.0015.85-27.39-63.34%124
1,257.700.00-14410,200.0016.69+2.59+18.37%1442
976.650.00-4810,225.0019.200.00-114
1,035.000.00-1310,250.0015.950.00-1038
-----10,275.0023.150.00-312
1,098.650.00-1310,300.0017.460.00-10146
2,925.000.00-2210,325.0071.150.00-111
1,128.230.00-1210,350.0020.16-22.14-52.34%442
-----10,375.0023.81+4.14+21.05%124
1,149.390.00-22010,400.0023.85+3.25+15.78%2148
-----10,425.0024.65+0.98+4.14%2270
592.400.00-11710,450.0033.35+10.60+46.59%335
676.440.00-2610,475.0028.20-8.74-23.66%1140
1,055.370.00-31110,500.0037.00+10.60+40.15%1294
1,175.750.00-31310,525.0027.300.00-170
650.900.00-21010,550.0061.160.00-326
640.980.00--210,575.0035.90-34.75-49.19%114
1,288.790.00-43010,600.0037.80+5.00+15.24%184
1,159.000.00-1910,625.0032.880.00-120
649.220.00-2610,650.0034.480.00-150
-----10,675.0086.300.00-2128
1,122.540.00-3747410,700.0037.600.00-19189
684.270.00-1910,725.0058.00+20.04+52.79%133
1,106.290.00-111710,750.0045.70+4.45+10.79%541
467.100.00-131210,775.0069.200.00-137
1,085.810.00-70033010,800.0098.750.00-7194
483.850.00-31210,825.0048.750.00-112
1,011.800.00-685110,850.0071.500.00-948
507.000.00-613110,875.0080.100.00-1133
745.630.00-9310410,900.0070.500.00-268
1,014.840.00-41210,925.0059.700.00-543
436.100.00-41010,950.0087.20+22.29+34.34%340
781.150.00-21110,975.00124.800.00-181
882.940.00-1138111,000.0099.00+29.70+42.86%7763
359.000.00-13711,025.0094.650.00-2450
722.800.00-127411,050.00106.80+32.50+43.74%422
-----11,060.0081.500.00-1212
362.700.00-2711,075.00119.100.00-1179
807.800.00-1040411,100.00107.50+26.00+31.90%7252
520.350.00-1911,125.0097.500.00-19
-----11,130.0087.800.00--5
728.900.00-19911,150.0099.20-21.00-17.47%5116
-----11,160.00103.900.00--1
358.500.00-11711,175.00175.750.00-212
-----11,180.0096.200.00--7
638.620.00-241211,200.00103.000.00-15265
534.12+187.82+54.24%22811,225.00118.550.00-543
740.750.00--211,240.00-----
686.400.00-19511,250.00123.750.00-6128
724.750.00--211,260.00-----
275.400.00-162511,275.00114.600.00-266
623.900.00-224411,300.00120.000.00-472
-----11,310.00123.000.00-22
752.630.00-14111,325.00499.100.00-1274
255.100.00-1515011,350.00135.160.00-1160
743.550.00-13411,375.00247.000.00-332
448.970.00-124811,400.00202.00+40.30+24.92%8171
620.000.00-26311,425.00184.950.00-170
-----11,440.00153.100.00-11
517.800.00-12411,450.00224.80+39.85+21.55%129
368.00-64.38-14.89%12211,475.00254.700.00-227
352.50-190.75-35.11%2501,12811,500.00245.60+65.60+36.44%253856
525.300.00-22711,525.00275.000.00-231
410.010.00-728511,550.00244.990.00-163
-----11,570.00239.97+41.12+20.68%11
427.150.00-24711,575.00253.900.00-249
-----11,590.00220.700.00--1
294.60-181.06-38.07%8331711,600.00295.90+86.55+41.34%66331
-----11,620.00233.100.00--1
336.100.00-507211,625.00350.900.00-3769
-----11,630.00248.600.00--2
273.10-157.90-36.64%2876,29111,650.00256.500.00-2152
-----11,660.00260.300.00--2
-----11,670.00264.700.00--2
276.600.00-13211,675.00321.20+67.10+26.41%231
-----11,680.00286.30+30.30+11.84%61
-----11,690.00244.850.00-12
266.50-77.75-22.59%171,19811,700.00307.20+43.10+16.32%12185
-----11,710.00253.050.00-11
276.58-91.25-24.81%244611,725.00256.500.00-816
-----11,730.00279.000.00--1
264.70-75.30-22.15%383011,750.00256.500.00-760844
361.000.00-221611,775.00306.00-96.80-24.03%4100
219.90-80.10-26.70%2111,780.00282.000.00-10
215.30-120.80-35.94%1111,790.00297.200.00--1
237.10-43.70-15.56%425711,800.00439.130.00-6270
222.10-67.90-23.41%114711,825.00392.900.00-1633
313.600.00--011,840.00316.000.00--0
213.52-41.98-16.43%2028111,850.00318.550.00-4121
317.870.00--511,860.00305.000.00--4
312.720.00--111,870.00-----
311.200.00-6521211,875.00395.22+87.27+28.34%2145
255.300.00--411,880.00318.150.00--1
274.400.00-35811,900.00490.000.00-1106
278.200.00--311,920.00409.52+82.17+25.10%11
164.150.00-12511,925.00412.67+83.27+25.28%15
242.100.00--211,940.00-----
209.60-1.90-0.90%14211,950.00373.400.00-145
161.00+13.50+9.15%13211,975.001,054.900.00-27
258.900.00--411,980.00-----
155.50-28.20-15.35%242,47412,000.00445.06+45.06+11.26%242,321
159.100.00-124612,025.00389.400.00-1427
207.600.00-11812,050.00515.300.00-213
137.670.00-11312,075.00574.320.00-133
130.520.00-212112,100.00624.600.00-125
114.000.00-32212,125.00555.970.00-133
84.10-84.60-50.15%4112,140.00-----
142.000.00-1117412,150.00682.600.00-1183
122.750.00-86912,175.00599.530.00-1058
113.600.00-87512,200.00469.500.00-199
111.770.00-12012,225.001,387.860.00-85
77.00-26.30-25.46%28412,250.00524.100.00-281
52.60-129.82-71.17%231912,275.00756.060.00-99
66.80-26.20-28.17%1040512,300.00590.890.00-219
82.900.00-122312,325.001,454.000.00-24
94.600.00-35612,350.00726.800.00-15
88.500.00-195712,375.00793.320.00-19
36.32-29.88-45.14%811712,400.00791.150.00-597
34.80-167.90-82.83%2512,425.00844.240.00-13
40.42-125.76-75.68%1712,450.00976.600.00-140
29.35-26.80-47.73%21912,475.001,767.600.00-311
26.40-27.00-50.56%169312,500.00857.14-22.66-2.58%2895
60.400.00-51512,525.00841.800.00-115
51.900.00-12712,550.001,034.700.00-247
43.450.00-103412,575.00890.750.00-17
51.000.00-48512,600.00920.200.00-1181
62.700.00-11212,625.00840.570.00-221
30.250.00-28512,650.00817.070.00-113
41.770.00-21912,675.001,091.680.00-318
35.000.00-287312,700.00941.600.00-1806
32.800.00-12112,725.00882.370.00-115
23.280.00-122412,750.001,752.510.00-235
20.860.00-12312,775.001,752.000.00-12
25.900.00-1018712,800.001,065.000.00-20107
20.500.00-123612,825.00738.900.00-15
18.140.00-3912,850.001,192.120.00-10
14.930.00-116912,875.00808.070.00-45
6.50-7.80-54.55%239112,900.001,184.75-731.05-38.16%1387
13.200.00-1512,925.00753.950.00-24
7.20-5.65-43.97%1412,950.001,111.700.00-1217
78.360.00-152212,975.001,263.050.00-319
4.90-4.60-48.42%4767513,000.001,159.050.00-12448
9.800.00-22713,025.001,980.920.00-34
5.85-4.67-44.39%113213,050.001,126.400.00-85
5.35-4.10-43.39%11013,075.00695.200.00-18
4.74-4.65-49.52%1817913,100.001,379.75-320.25-18.84%140
7.350.00-13013,125.001,740.000.00-34
3.30-46.00-93.31%42013,150.001,449.800.00-119
35.080.00-11613,175.001,830.200.00-215
2.94-3.06-51.00%1328813,200.001,844.090.00-1255
6.680.00-11213,225.001,690.200.00-12
5.230.00-107213,250.001,991.400.00-243
15.300.00-2513,275.001,602.82+113.20+7.60%244
2.65-1.70-39.08%2814813,300.001,627.90+113.05+7.46%275
2.90-2.80-49.12%61213,325.00704.700.00--1
2.65-1.55-36.90%4913,350.002,523.150.00-13
2.37-2.88-54.86%28813,375.00715.100.00-24
1.95-4.65-70.45%1718513,400.002,111.300.00-36188
2.12-24.48-92.03%11113,425.001,784.470.00-57
2.30-352.80-99.35%5513,450.001,130.520.00-43
32.000.00-83213,475.001,737.280.00-34
1.50-1.50-50.00%2829413,500.001,858.330.00-5603
2.10-3.55-62.83%62513,525.002,059.000.00-152
1.70-2.47-59.23%2419513,550.002,120.130.00-317
1.95-11.00-84.94%81413,575.001,752.550.00-112
1.64-6.06-78.70%104013,600.001,990.000.00-211
4.150.00-101513,625.001,420.100.00-17
2.350.00-12713,650.00864.750.00-13
5.550.00-2313,675.001,780.320.00-14
2.200.00-216113,700.002,763.910.00-121
1.14-3.06-72.86%208113,725.001,557.750.00-124
9.850.00-110713,750.001,616.160.00-411
4.000.00-12113,775.001,603.060.00-23
2.590.00-3012513,800.002,859.620.00-136
3.400.00-11813,825.001,543.200.00--1
0.98-5.04-83.72%304213,850.001,561.400.00-23
265.830.00-2513,875.001,113.150.00--5
3.080.00-53113,900.001,973.470.00-10
0.87-1.65-65.48%202113,925.001,377.790.00-438
4.000.00-15913,950.001,958.270.00-70107
1.770.00--2013,975.002,116.600.00-13
0.87-1.66-65.61%1245814,000.002,007.170.00-70227
28.180.00-2714,025.001,710.100.00-15
4.540.00-209114,050.003,165.000.00-119
12.200.00-17614,075.001,751.300.00--1
1.480.00-2018914,100.002,035.890.00-17
13.700.00-51214,125.001,640.300.00-43
1.350.00-203214,150.001,628.900.00-27
1.150.00-243514,175.003,351.200.00-29
1.900.00-18714,200.002,890.000.00-424
8.800.00-31114,225.001,750.500.00-11
2.990.00-209614,250.001,748.640.00-22
4.600.00-52314,275.002,818.430.00-16
7.100.00-22914,300.002,720.500.00-133
2.530.00-204014,325.001,216.450.00-120
2.420.00-202414,350.001,824.440.00-21
1.930.00-202514,375.002,435.650.00-34
4.800.00-197514,400.002,990.200.00-358
2.500.00-62414,425.001,356.500.00-23
13.650.00-4614,450.001,814.240.00-23
12.000.00-2814,475.002,900.980.00-23
1.220.00-142914,500.002,715.320.00-171
12.800.00-2614,525.001,085.760.00--2
1.350.00-2214,550.001,088.520.00--2
39.150.00-1314,575.002,036.800.00-10
6.500.00-13414,600.001,107.650.00-418
0.450.00-1514,625.002,009.340.00-23
0.730.00-1214,650.002,864.680.00-12
273.650.00--414,675.003,336.080.00-125
3.240.00-62814,700.001,791.130.00-1424
4.100.00-4614,725.001,959.230.00-26
227.510.00-2214,750.002,977.550.00-14
-----14,775.001,830.960.00-84
0.630.00-12914,800.001,849.500.00-214
277.100.00-15914,825.002,073.720.00-26
-----14,850.003,504.180.00-13
7.600.00-12514,875.003,019.600.00-24
2.550.00-3812114,900.003,553.140.00-130
66.100.00-1814,925.001,636.900.00--6
189.290.00-81414,950.001,659.630.00--4
4.450.00-2914,975.001,756.810.00--3
2.280.00-48915,000.003,714.500.00-3355
2.020.00-41115,025.001,663.650.00--12
107.000.00-1315,050.003,765.400.00-11
705.950.00-10615,075.001,683.290.00--1
5.300.00-17615,100.001,692.880.00-829
686.290.00-8915,125.003,803.350.00-13
5.450.00-4615,150.003,828.150.00-11
6.550.00-51015,175.001,902.650.00--1
1.620.00-122815,200.003,366.950.00-17
178.750.00-23515,225.001,816.930.00-21
3.800.00-51315,250.002,148.310.00-21
103.200.00-2415,275.00-----
11.350.00-82015,300.003,302.580.00-6042
165.460.00--215,325.001,930.950.00--3
161.450.00-6515,350.003,352.430.00-6021
116.040.00-2415,375.00-----
23.320.00-1615,400.004,417.800.00-214
1.920.00-1215,450.004,469.400.00-23
12.420.00-2315,475.001,819.000.00--1
0.800.00-15015,500.002,087.140.00-1064
8.400.00-81015,525.001,845.380.00-22
33.200.00-2215,550.004,568.050.00-45
2.650.00-2515,575.001,793.650.00--2
2.900.00-39515,600.004,617.050.00-499
118.630.00--615,625.00-----
86.800.00-201215,650.001,803.310.00--1
113.700.00-1415,675.001,590.620.00--1
99.840.00-22415,700.002,321.700.00-1010
73.300.00-2315,725.001,610.830.00--1
73.830.00-201815,750.001,615.470.00--1
-----15,775.001,627.310.00--1
0.700.00-15015,800.003,638.250.00-322
5.450.00--215,825.001,650.860.00--1
10.000.00-1115,850.003,806.550.00-22
-----15,875.004,464.480.00-12
3.100.00-12515,900.004,501.180.00-227
71.100.00--115,925.004,163.390.00-26
421.000.00--015,950.001,717.820.00--1
2.050.00-27015,975.004,212.960.00-25
0.390.00-429716,000.004,239.750.00-8161
0.580.00-17116,025.001,759.240.00--1
285.150.00-6416,050.001,777.610.00--1
1.780.00-2416,100.004,285.440.00-127
94.000.00-1216,125.00-----
0.500.00-3616,150.00-----
334.050.00--216,175.00-----
1.620.00-21116,200.001,375.400.00-12
75.000.00-1316,225.00-----
3.050.00-2216,250.00-----
67.000.00-1516,275.00-----
0.430.00-11016,300.002,451.240.00--6
48.190.00-4516,325.00-----
5.800.00-2316,350.00-----
0.370.00-11416,400.002,589.100.00--10
298.600.00--116,450.00-----
0.490.00-1014416,500.003,453.100.00-271140
56.350.00-1016,525.00-----
2.270.00-102016,550.00-----
2.220.00-10016,600.001,781.600.00-50
7.750.00--516,650.00-----
0.430.00-13116,700.004,915.360.00-1023
24.400.00--116,750.00-----
36.700.00---16,775.00-----
1.930.00-41516,800.002,344.600.00-1069
0.500.00-1216,825.00-----
7.900.00-72216,900.002,663.790.00-56
14.540.00-4316,925.00-----
14.250.00--216,950.00-----
14.050.00--216,975.00-----
0.100.00-7412217,000.005,214.710.00-1169
19.580.00-201017,025.00-----
16.390.00-2217,075.00-----
9.620.00-1517,100.00-----
17.670.00-107917,200.001,792.000.00--10
402.900.00--117,225.00-----
8.900.00-1417,275.00-----
0.590.00-4917,300.00-----
16.020.00-2617,325.00-----
34.940.00--117,350.00-----
8.250.00-212017,400.004,749.200.00--1
8.080.00-7817,450.00-----
8.910.00-9717,475.00-----
7.210.00-27317,500.002,345.400.00-116
4.900.00--117,525.00-----
6.900.00-1117,575.00-----
4.900.00-1617,600.00-----
4.900.00-1217,650.00-----
6.300.00-1217,675.00-----
650.000.00-1117,700.00-----
5.380.00-2117,775.00-----
625.000.00-1117,800.00-----
420.000.00-1117,900.00-----
1.000.00-109918,000.006,303.240.00-110
4.500.00-81018,100.00-----
6.500.00-2218,125.00-----
6.300.00--118,150.006,249.100.00-11
1.000.00-104118,200.00-----
3.600.00-1118,250.00-----
3.500.00-1118,275.00-----
15.590.00-1118,300.00-----
3.300.00-1118,375.00-----
3.200.00-11318,400.002,808.000.00--10
36.200.00--318,425.00-----
34.600.00--118,475.00-----
3.260.00-1218,500.007,126.600.00-11
0.050.00-23718,600.007,224.900.00-11
0.050.00-11218,800.00-----
0.980.00-25319,000.005,734.000.00-16
0.780.00-1019,200.00-----
2.450.00-11919,400.005,549.000.00-12
1.560.00-21819,600.007,732.450.00-112
0.050.00-11619,800.006,318.000.00-13
0.050.00-14320,000.007,328.100.00-14
3.500.00-53220,200.007,509.300.00-60
1.700.00-59320,400.007,751.100.00-425