Mercados españoles abiertos en 6 hrs 19 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.767,05+37,85 (+0,30%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadas
31 de marzo de 2023
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
3,472.650.00-337,900.001.040.00-822
4,638.00+537.47+13.11%71448,000.000.600.00-6148
3,780.070.00-21808,100.000.600.00-1178
3,337.350.00-2828,200.001.850.00-21108
3,302.970.00-25638,300.000.050.00-1562
2,944.680.00-13198,400.001.850.00-1322
4,217.88+1,323.22+45.71%3398,500.000.450.00-419
-----8,550.001.970.00-45
-----8,575.002.130.00--10
-----8,600.002.200.00-627
-----8,625.001.610.00--28
-----8,700.003.350.00-2032
-----8,800.003.420.00-3053
-----8,900.0010.000.00-14
-----8,950.002.970.00--10
2,829.710.00--29,000.000.450.00-276
-----9,025.006.000.00-22
-----9,050.001.850.00-16
-----9,075.006.350.00-21
-----9,100.001.500.00-1043
-----9,125.00118.700.00-66
-----9,150.00103.050.00-11
-----9,175.00105.800.00--0
-----9,200.002.290.00-2052
-----9,250.000.700.00-4451
-----9,275.00136.900.00-44
-----9,300.000.500.00-144
-----9,350.001.930.00-1013
-----9,375.00160.500.00-44
-----9,400.000.530.00-1101
-----9,425.00148.700.00--1
-----9,450.00169.900.00-168
-----9,475.00167.250.00-214
-----9,500.000.35-0.20-36.36%428
-----9,525.00162.900.00--1
-----9,550.005.840.00-519
-----9,575.0015.300.00-22
-----9,600.000.930.00-126
-----9,625.0020.850.00-12
-----9,650.003.700.00-112
-----9,675.002.070.00-411
-----9,700.004.160.00-1014
-----9,725.0021.500.00-33
2,485.900.00--19,750.003.000.00-12
-----9,775.002.620.00-416
-----9,800.000.75-2.75-78.57%192
-----9,825.004.960.00-2021
-----9,850.003.420.00-565
-----9,875.003.150.00-1041
-----9,900.005.170.00-1034
-----9,925.003.880.00-14
-----9,950.009.790.00-46
-----9,975.0018.670.00-12
2,592.940.00-2310,000.000.90+0.15+20.00%230
2,568.800.00-2210,025.0015.460.00-1416
-----10,050.001.800.00-116
-----10,075.001.990.00-843
-----10,100.001.790.00-19205
-----10,125.0012.640.00-411
1,446.000.00--110,150.0014.580.00-13
-----10,175.008.250.00-1025
-----10,200.002.200.00-133
1,100.200.00-2210,225.000.98-1.07-52.20%116
-----10,250.002.430.00-25
-----10,275.008.720.00-11
-----10,300.001.14-0.01-0.87%163
-----10,325.001.100.00-14
-----10,350.002.340.00-513
-----10,375.000.950.00-122
1,707.100.00--110,400.002.100.00-1162
1,259.900.00--110,425.009.830.00--10
-----10,450.008.420.00-77184
1,889.700.00--110,475.0010.650.00-28
2,186.340.00-2210,500.002.30-8.00-77.67%124
2,162.360.00-2210,525.00389.170.00--2
-----10,550.003.930.00-853
-----10,575.0011.920.00-1420
948.950.00-101110,600.0021.650.00-262
930.450.00-101010,625.0046.350.00-410
1,043.530.00-4210,650.0011.190.00-717
-----10,675.001.88-16.54-89.79%617
1,321.050.00-1110,700.004.270.00-2039
1,297.530.00-1110,725.0016.100.00-27
-----10,750.004.570.00-2228
887.250.00-1110,775.0042.900.00-34
1,001.100.00-1210,800.004.570.00-231
853.750.00-1110,825.002.450.00-113
-----10,850.005.970.00-2262
-----10,875.003.480.00-114
601.930.00--110,900.004.20-0.41-8.89%1584
-----10,925.004.73-41.37-89.74%107
689.600.00-1110,950.003.80+0.80+26.67%164
675.590.00-1110,975.006.050.00-28
1,684.400.00-14611,000.005.00-0.45-8.26%15108
1,659.700.00-31711,025.0067.200.00-26
1,635.100.00-21011,050.0031.250.00-546
729.500.00-1111,075.0085.400.00-322
-----11,100.003.76-18.04-82.75%323
-----11,125.0077.500.00-214
-----11,150.0049.650.00-5198
-----11,175.008.400.00-1194
1,101.250.00-267811,200.002.85-4.15-59.29%230
464.130.00-1111,225.003.77-1.33-26.08%332
893.300.00--111,250.005.50-6.44-53.94%212
-----11,275.0029.330.00-522
1,404.60+149.15+11.88%110611,300.008.64-1.06-10.93%2457
803.950.00-2111,325.004.52-4.58-50.33%513
880.800.00-1011,350.005.20-1.77-25.39%819
1,217.32+1,217.32--111,375.008.63-3.44-28.50%421
1,193.450.00-16211,400.0010.39-1.61-13.42%4757
724.750.00-2211,425.0023.510.00-314
698.400.00-2411,450.0012.400.00-427
1,464.660.00-1111,475.006.70-1.53-18.59%419
760.500.00-15811,500.006.65-4.17-38.54%7154
-----11,510.0016.20+16.20--3
-----11,520.00105.500.00--3
761.750.00-2011,525.0012.68+4.74+59.70%219
825.130.00--411,530.0016.200.00-38
-----11,540.0012.80-107.90-89.40%12
1,233.820.00-2411,550.0020.900.00-222
-----11,560.00131.000.00--2
-----11,570.0046.520.00-84
640.450.00-6311,575.0015.400.00-843
-----11,580.008.15+8.15-63
793.470.00-305311,600.0016.01+3.06+23.63%5110
-----11,620.00217.000.00--2
601.950.00-10611,625.0017.800.00-515
-----11,640.0022.88+22.88--0
1,035.290.00-1611,650.0018.75-6.65-26.18%627
-----11,660.0024.800.00-33
-----11,670.0019.20-226.70-92.19%32
1,045.380.00-22111,675.009.80-15.70-61.57%2413
-----11,680.0019.00-43.60-69.65%32
-----11,690.0019.40-28.70-59.67%35
951.340.00-12811,700.0010.80-15.30-58.62%1438
-----11,710.0020.30-4.00-16.46%199
-----11,720.0022.30-1.64-6.85%33
1,124.050.00-11311,725.0021.50+8.60+66.67%318
932.550.00-1011,730.0024.300.00-28
-----11,740.0028.820.00-74
514.280.00-301511,750.0018.50+0.80+4.52%1739
-----11,760.0074.190.00-23
-----11,770.0022.00-2.00-8.33%34
1,016.420.00-2311,775.0012.40-11.30-47.68%1012
-----11,780.0012.66-63.39-83.35%63
988.05+988.05-1111,790.0033.700.00-57
812.350.00-11611,800.0013.15-20.25-60.63%871
963.36+963.36-2011,810.0020.10-149.90-88.18%21
393.900.00-2711,825.0027.10+13.20+94.96%823
944.61+944.61-2011,830.00223.300.00--1
343.600.00--311,840.0085.710.00-11
925.07+402.41+76.99%1411,850.0015.20-21.38-58.45%1521
-----11,860.0033.700.00-26
-----11,870.0026.250.00-413
542.620.00-4811,875.0030.70-2.20-6.69%121
-----11,880.0020.40-53.85-72.53%317
-----11,890.0029.60-46.10-60.90%54
820.000.00-53411,900.0017.50-14.50-45.31%834
401.000.00--111,910.0020.50+20.50-62
-----11,920.0034.30+34.30-10
748.450.00-21811,925.0027.35-52.05-65.55%24
651.930.00--111,930.0029.40+29.40-40
340.000.00--111,940.00172.500.00--1
1,058.810.00-1611,950.0020.10-26.90-57.23%519
-----11,960.00214.000.00--2
-----11,970.00218.900.00--1
419.700.00-1911,975.0019.500.00-111
-----11,980.0034.95+34.95-323
-----11,990.0042.10+42.10-40
648.140.00-41412,000.0018.73-23.52-55.67%6963
635.350.00-1212,010.00193.300.00-23
-----12,020.0027.95+27.95-11
638.230.00-21212,025.0027.90-11.60-29.37%911
-----12,030.0026.50+26.50-41
571.250.00-4812,040.0052.570.00-1111
608.100.00-91712,050.0021.20-6.50-23.47%2725
-----12,060.0027.00-27.62-50.57%43
-----12,070.00274.400.00--2
356.620.00-1612,075.0027.00-1.20-4.26%44
-----12,080.0050.970.00-33
301.700.00--212,090.0033.590.00-111
604.450.00-15112,100.0030.89+0.99+3.31%22112
542.630.00-1412,110.0047.600.00-39
553.91+553.91--112,120.0048.700.00-512
606.240.00-11812,125.0028.930.00-615
-----12,130.0029.00+29.00--7
311.400.00--112,140.0036.50+2.47+7.26%110
563.130.00-1812,150.0034.10-36.90-51.97%1727
299.600.00--112,160.0072.600.00-15
216.500.00--112,170.0053.40-20.80-28.03%17
717.700.00-2512,175.0069.50-5.50-7.33%211
714.200.00-2412,180.0075.80+75.80--4
493.450.00--212,190.0036.96+36.96-35
668.450.00-117512,200.0031.71-47.39-59.91%30152
313.100.00--112,210.0059.50+59.50--2
224.200.00--312,220.0082.60+82.60--4
632.280.00-117312,225.0069.20-19.60-22.07%1218
289.000.00--312,230.0084.40+84.40--4
295.600.00--312,240.0063.600.00-37
557.63-52.73-8.64%11912,250.0038.80-58.90-60.29%323
301.600.00--412,260.0050.50+11.85+30.66%16
202.000.00--312,270.0079.85-13.05-14.05%45
536.42+93.62+21.14%1512,275.00102.850.00-1027
288.800.00--112,280.0081.70+81.70-42
172.300.00--212,290.0049.25+49.25-44
568.650.00-14712,300.0070.310.00-2529
519.940.00-1312,310.0043.35+43.35--10
419.70+244.80+139.97%1212,320.0058.70+58.70-35
507.950.00-1812,325.0059.50+0.40+0.68%114
420.300.00-1312,330.0045.95+45.95-611
414.000.00-1312,340.0060.00+60.00-510
547.770.00-3612,350.0065.58+17.38+36.06%114
194.100.00--312,360.0063.30+63.30-17
161.700.00--312,370.0062.80+62.80-32
525.780.00-3812,375.0052.100.00-26
150.700.00--212,380.0077.40+77.40-510
146.900.00--312,390.00106.20+54.40+105.02%22
444.000.00-122512,400.0060.70-44.35-42.22%3647
126.100.00--212,410.0068.60+68.60-271
-----12,420.0062.90+62.90-13
417.180.00-41012,425.0072.92+17.12+30.68%242
139.100.00-1412,430.0071.00+71.00--1
384.70+69.80+22.17%1112,440.0072.700.00-14
389.93-1.62-0.41%16612,450.0065.25+2.05+3.24%2032
-----12,460.0061.30+61.30--2
376.500.00-1412,470.0078.30+78.30--2
466.700.00-1712,475.00118.00+11.38+10.67%640
96.800.00--112,480.0093.40+93.40-40
297.300.00-1112,490.00143.50+143.50-15
298.50-54.83-15.52%15012,500.0087.52-64.48-42.42%5064
371.450.00-2412,510.0088.85+88.85-10
269.550.00-2212,520.00168.20+168.20--2
313.430.00-22012,525.0095.30-70.66-42.58%727
353.700.00-141712,530.00141.20+141.20--2
-----12,540.0097.62-46.48-32.26%83
352.130.00-22212,550.0086.30+5.20+6.41%3526
151.800.00-13712,560.00153.60+8.10+5.57%23
233.700.00-5612,570.00147.61+147.61-16
331.780.00-33312,575.00118.160.00-124
92.200.00--212,580.00167.50+10.10+6.42%12
287.230.00-11012,590.0096.50-5.36-5.26%13
259.52-25.33-8.89%34512,600.00109.35+10.35+10.45%4360
241.000.00-1412,610.00157.10-6.70-4.09%11
74.500.00--812,620.00167.30+167.30--1
263.00-4.85-1.81%12912,625.00106.00-67.20-38.80%112
237.100.00-10912,630.00-----
215.500.00-1512,640.00124.38+124.38-34
246.73-13.27-5.10%51312,650.00110.25-46.74-29.77%2613
241.98+20.78+9.39%18812,660.00198.40+198.40-15
205.30+205.30-1112,670.00119.47-68.03-36.28%22
202.28-4.62-2.23%1812,675.00189.500.00-110
260.370.00-171812,680.00136.40+136.40-30
221.21-61.59-21.78%12212,690.00200.90+200.90-12
213.63+38.61+22.06%1452712,700.00127.50+9.90+8.42%929
171.07-113.82-39.95%3412,710.00146.40+146.40--1
201.00+201.00-11112,720.00180.50+180.50-50
196.80+11.30+6.09%104512,725.00204.500.00-517
192.75+192.75-2612,730.00166.50+166.50--6
164.53+164.53-3212,740.00397.840.00-11
168.90-4.30-2.48%85012,750.00162.40-87.60-35.04%756
-----12,760.00214.00+214.00--2
-----12,770.00171.00+171.00-44
159.900.00-72712,775.00175.61-21.29-10.81%428
146.00+146.00-1112,780.00198.50+198.50--10
136.69+136.69-2512,790.00234.02+234.02-115
138.95-14.55-9.48%2920212,800.00183.80-4.70-2.49%134
126.79-21.61-14.56%2312,810.00185.45+185.45--3
158.10+158.10--412,820.00205.60+205.60--2
122.10+7.50+6.54%22112,825.00187.700.00-725
211.200.00-1312,830.00175.500.00-611
109.400.00-3112,840.00256.17+256.17-20
124.80+16.40+15.13%376712,850.00165.220.00-411
102.05+102.05-291012,860.00213.01+213.01-20
102.15-44.85-30.51%81012,870.00192.900.00-713
144.400.00-61912,875.00849.220.00-2814
108.65-40.15-26.98%71012,880.00-----
94.83+94.83-5912,890.00361.40+361.40--1
104.45+16.43+18.67%534712,900.00261.65-81.88-23.83%532
131.70+131.70--212,910.00286.00+286.00--1
96.36+96.36-1012,920.00-----
155.300.00-1712,925.00954.700.00--5
92.75+92.75-1112,930.00-----
86.37+86.37-1212,940.00-----
60.70-72.65-54.48%51912,950.00-----
79.35+79.35-5012,960.00316.40+316.40--1
76.71+76.71-4212,970.00-----
75.20-9.25-10.95%11312,975.00602.600.00--1
58.20+58.20-3312,980.00-----
66.10+66.10--212,990.00-----
65.15-8.07-11.02%607113,000.00261.400.00-1626
54.90+54.90-13113,010.00-----
61.58+61.58--313,020.00-----
55.70-23.41-29.59%62713,025.00978.760.00-225
56.20+56.20-4113,030.00-----
45.90-43.80-48.83%62513,050.00336.63-289.38-46.23%161
31.47+31.47-1113,070.00-----
31.50-33.56-51.58%31013,075.00622.250.00--1
42.50+42.50-3013,080.00-----
27.39+27.39-1313,090.00-----
35.80-6.75-15.86%183613,100.00437.33-191.46-30.45%317
32.37+32.37-10213,110.00-----
30.25+30.25-2013,120.00413.40+413.40--1
34.900.00-11013,125.00639.550.00-27
44.90+44.90--513,130.00-----
20.70+20.70-14113,140.00-----
64.400.00-21813,150.001,298.500.00--1
17.60+17.60-2113,170.00-----
53.150.00-6813,175.00-----
17.25+17.25-1113,180.00-----
17.00+17.00-4013,190.00-----
21.65-6.45-22.95%376913,200.00573.630.00-510
16.40+16.40-2213,210.00-----
16.40+16.40-4113,220.00-----
18.20-1.90-9.45%11513,225.00-----
16.60+16.60-2013,230.00-----
16.10+16.10-4113,240.00-----
13.10-5.90-31.05%91813,250.00873.370.00--1
18.30+18.30--113,260.00-----
12.46-18.84-60.19%1613,275.00-----
19.90+19.90--113,280.00-----
10.60+10.60-1313,290.00-----
10.87-3.83-26.05%312913,300.001,278.070.00--2
9.25-31.40-77.24%10613,325.00-----
8.00-18.30-69.58%281213,350.00-----
6.88+6.88-3-13,360.00-----
8.400.00-5813,375.00-----
4.90-2.90-37.18%233913,400.00-----
26.000.00-2713,425.00-----
4.45-0.55-11.00%251813,450.00-----
3.93+3.93-4-13,470.00-----
3.43-7.97-69.91%6413,475.00-----
2.85-1.25-30.49%174613,500.001,002.320.00-24
3.09-6.71-68.47%51013,525.00-----
2.77-1.38-33.25%22113,550.00-----
7.900.00-32013,575.00-----
4.840.00-142513,600.001,570.270.00-1613
1.71-0.96-35.96%53513,625.00-----
1.41-0.96-40.51%93213,650.001,605.100.00--1
3.280.00-2613,675.00-----
1.05-2.90-73.42%31013,700.001,749.000.00-11
1.22-1.35-52.53%1213,725.00-----
8.050.00-3613,750.00-----
1.00-3.00-75.00%1413,775.00-----
0.90-1.80-66.67%82013,800.001,753.200.00--1
1.420.00-51013,825.00-----
0.73-0.84-53.50%10513,850.00-----
1.570.00-103213,900.00-----
1.570.00-231413,925.00-----
1.470.00-131713,950.00-----
1.35+1.35--1413,975.00-----
1.200.00-91214,000.002,619.920.00-13
2.200.00-1114,025.00-----
0.870.00-5714,050.00-----
70.800.00-1114,075.00-----
1.650.00-11414,100.002,408.490.00--1
1.280.00-161314,125.002,089.400.00-1613
1.370.00-2414,200.002,496.120.00--2
1.170.00-5514,250.00-----
15.650.00--114,275.00-----
6.850.00-1514,300.002,588.650.00--2
-----14,325.002,105.650.00-11
1.400.00-1414,400.002,661.880.00--2
3.450.00-3314,450.00-----
0.620.00-1014,475.00-----
0.570.00-14714,500.002,279.550.00-12
0.550.00-161314,600.002,853.190.00--1
1.200.00-8614,650.00-----
13.600.00-4714,700.002,942.500.00--0
12.500.00--614,750.00-----
6.300.00--5014,775.00-----
2.170.00-84814,800.003,124.200.00-25
12.930.00--214,850.00-----
-----14,900.003,226.420.00--1
0.150.00-3515,000.002,588.440.00-2202
-----15,100.003,429.800.00-22
-----15,300.002,530.370.00-33
-----15,400.002,629.550.00-33
-----15,500.003,711.950.00--0
1.100.00-2515,600.004,118.110.00-24