Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.767,05+37,82 (+0,30%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadas
21 de abril de 2023
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
4,874.640.00-21958,000.000.530.00-2450
4,442.100.00-81878,100.003.570.00-40188
3,438.490.00-6188,200.001.410.00-399
3,338.020.00-8158,300.0026.550.00-816
3,240.700.00-858,400.008.900.00-17
3,148.980.00--48,500.001.90+0.90+90.00%1701
-----8,525.0010.200.00-1625
-----8,550.002.400.00-19
3,647.500.00-118,600.002.13-1.14-34.86%554
3,573.300.00--28,700.002.860.00-2045
-----8,750.0013.200.00-1616
-----8,775.0011.600.00--1
3,241.700.00-138,800.002.72+1.22+81.33%463
-----8,825.0013.680.00-44
-----8,850.006.100.00-48
-----8,875.0011.300.00-19
3,400.600.00--08,900.002.00-1.33-39.94%22157
-----8,925.003.700.00-15
-----8,950.007.000.00-35
-----8,975.002.920.00-810
2,041.780.00-129,000.002.80-0.79-22.01%21140
-----9,025.009.200.00--1
-----9,050.0010.400.00-122
-----9,075.0018.700.00--4
3,095.000.00-119,100.003.91-5.39-57.96%323
-----9,125.003.580.00-36
-----9,150.007.720.00-530
-----9,175.007.000.00-11
3,134.400.00--19,200.004.100.00-220
-----9,250.009.170.00-245
-----9,275.005.500.00-11
2,540.600.00--29,300.004.56+0.83+22.25%2090
-----9,325.0022.000.00-10
-----9,350.0010.900.00-24
-----9,375.0014.000.00-21
2,929.000.00--19,400.004.550.00-1032
-----9,425.009.800.00-10
-----9,450.006.07-1.33-17.97%101
-----9,475.008.400.00-14
3,004.100.00-689,500.004.91-1.59-24.46%2065
-----9,550.003.020.00-622
-----9,575.0034.950.00-721
2,907.600.00-679,600.008.060.00-159
-----9,650.007.750.00-514
-----9,675.005.000.00-64
2,912.300.00-149,700.003.650.00-342
-----9,725.0067.850.00-512
-----9,750.008.650.00-512
-----9,775.0017.700.00-55
2,814.200.00-139,800.008.43+1.27+17.74%1059
-----9,825.006.50+0.50+8.33%114
-----9,850.004.460.00-23
-----9,875.0010.780.00-2024
2,263.900.00--19,900.007.900.00-528
-----9,925.0018.470.00-24
-----9,950.0035.020.00-12
-----9,975.0020.150.00-4810
1,322.300.00--10010,000.007.50-2.50-25.00%261,064
-----10,025.0010.840.00-710
-----10,050.0011.60+3.18+37.77%114
-----10,100.0012.50+6.08+94.70%1107
-----10,125.007.800.00-112
-----10,150.0011.75-1.15-8.91%14
-----10,175.0012.900.00-13
-----10,200.0011.000.00-17155
-----10,225.0023.400.00-244
-----10,250.0013.25-1.20-8.30%2399
-----10,275.0011.43-47.42-80.58%15
1,446.550.00--1010,300.0011.85+3.52+42.26%175
-----10,325.0013.020.00-548
-----10,350.0051.300.00-44
-----10,375.0012.87-2.91-18.44%113
2,164.550.00-1210,400.0011.350.00-781
-----10,425.0095.600.00-35
-----10,450.0016.93-12.52-42.51%411
-----10,475.0012.900.00-122
2,226.850.00-11510,500.0017.500.00-11227
-----10,525.0019.990.00-1015
1,825.550.00-1110,550.0019.22+2.65+15.99%612
-----10,575.0074.300.00-235
1,930.700.00-1210,600.0023.00+9.70+72.93%1099
-----10,625.0022.240.00-1017
-----10,650.0024.40+9.00+58.44%1016
-----10,675.0015.160.00-19
1,519.920.00-2410,700.0022.090.00-6122
-----10,725.0027.890.00-211
1,789.300.00--110,750.0021.950.00-147
-----10,775.0021.270.00-523
1,388.300.00-1110,800.0022.25-2.94-11.67%11152
-----10,825.0070.000.00-214
-----10,850.0026.080.00-6379
-----10,875.0028.120.00-6866
-----10,900.0029.010.00-6107
-----10,925.0032.550.00-116
-----10,950.0026.760.00-260
-----10,975.0038.52-23.38-37.77%310
1,745.800.00-139011,000.0027.80+6.25+29.00%171,151
1,378.800.00-303511,025.0039.00+11.84+43.59%1132
1,233.500.00-1111,050.0059.100.00-226
1,110.200.00-1011,075.0042.40-14.65-25.68%18
712.100.00--2511,100.0032.240.00-228
1,109.900.00--011,125.0027.100.00-17
-----11,150.0034.330.00-212
687.900.00--111,175.0027.950.00-618
758.250.00-11811,200.0028.950.00-6190
-----11,225.0067.280.00-1256
698.000.00-1211,250.0035.470.00-462
896.820.00--211,275.0086.650.00-122
1,338.750.00-13511,300.0042.90+4.24+10.97%2132
1,151.180.00-11311,325.0032.200.00-132
938.100.00--111,350.0041.600.00-224
-----11,375.0060.98+17.73+40.99%1017
1,228.270.00-12211,400.0057.33+13.03+29.41%271
578.600.00-3311,425.0068.40+3.80+5.88%1027
564.400.00-1311,450.0068.50+29.85+77.23%10104
580.800.00-2311,475.00109.600.00-414
998.650.00-2611,500.0071.97+28.97+67.37%10322
557.600.00-1111,525.0074.050.00-427
895.800.00-1211,550.0053.520.00-247
528.700.00-2511,575.0063.30-27.50-30.29%1129
820.000.00-12311,600.0076.97+28.71+59.49%497
696.200.00-1211,625.0066.60-12.40-15.70%1135
324.100.00--211,650.0093.40+5.60+6.38%123
-----11,675.0074.40-29.80-28.60%174
671.980.00-2411,700.0089.20-18.50-17.18%1964
1,084.690.00-2311,725.0080.00-31.30-28.12%548
1,042.000.00-3611,750.0082.90-3.90-4.49%2533
600.000.00-1411,775.0086.00-32.90-27.67%237
725.000.00-43511,800.0089.10-34.50-27.91%22256
768.980.00-1311,825.0092.30-1.45-1.55%338
916.800.00-123011,850.0095.70-1.40-1.44%725
585.900.00-111111,875.0099.10-37.30-27.35%640
1,004.010.00-2046811,900.00102.60-13.70-11.78%8202
866.000.00-11411,925.00106.30-39.20-26.94%79
502.350.00-21011,950.00116.650.00-16492
493.550.00-1311,975.00130.60-24.60-15.85%815
878.000.00-123712,000.00142.00-18.20-11.36%91220
556.870.00-2612,025.00122.10-43.40-26.22%829
749.400.00-41012,050.00124.70-46.10-26.99%512
526.100.00-21112,075.00173.40-3.00-1.70%835
700.800.00-76916112,100.00137.80-16.80-10.87%8146
704.100.00-46327412,125.00177.98-9.92-5.28%234
654.200.00-1612,150.00180.90+25.50+16.41%1114
761.600.00-17912,175.00151.29-48.81-24.39%129
737.900.00-351212,200.00148.85-44.75-23.11%1170
663.500.00-607612,225.00208.70-4.40-2.06%130
636.220.00-118212,250.00164.50+34.65+26.68%543
573.440.00-11012,275.00197.80+57.30+40.78%335
601.200.00-134512,300.00226.32+80.32+55.01%639
542.000.00-31812,325.00233.38+38.38+19.68%27
623.550.00-41112,350.00232.40+78.50+51.01%116
604.900.00-41312,375.00178.150.00-4136
521.62-46.48-8.18%221412,400.00234.60+54.10+29.97%361
474.920.00-7712,425.00222.000.00-451
532.100.00-11712,450.00228.900.00-252
427.200.00-58312,475.00269.00+73.70+37.74%556
593.500.00-413012,500.00284.00+32.80+13.06%174
501.70+72.10+16.78%2756,12712,525.00239.60-13.20-5.22%6103
454.80+3.30+0.73%25512,550.00247.60-12.20-4.70%163
547.570.00-23412,575.00255.90+29.10+12.83%667
427.50-8.00-1.84%26612,600.00306.90+12.10+4.10%4492
404.00-4.10-1.00%12012,625.00345.00+13.55+4.09%248
386.60-36.30-8.58%11512,650.00355.40+41.63+13.27%220
449.920.00-203212,675.00281.60-51.90-15.56%3252
334.00-55.54-14.26%242612,700.00291.20+24.40+9.15%12126
358.10+9.10+2.61%91512,725.00313.70-8.20-2.55%622
364.50-2.00-0.55%616912,750.00330.50-2.20-0.66%2722
329.20-86.89-20.88%56712,775.00387.50+44.00+12.81%425
335.25+22.95+7.35%75412,800.00359.52+55.42+18.22%3172
289.80-74.00-20.34%82312,825.00342.10+5.20+1.54%136
281.30-79.60-22.06%241812,850.00399.00-12.00-2.92%115
266.60-13.98-4.98%31312,875.00411.10+23.60+6.09%119
248.40-20.25-7.54%715712,900.00391.800.00-6068
247.06-9.34-3.64%65212,925.00357.600.00-22
241.94-13.36-5.23%1412112,950.00369.200.00-117
243.25-33.85-12.22%24412,975.00510.500.00-13
225.07+6.27+2.87%6824913,000.00516.59+113.79+28.25%442
197.80+1.30+0.66%65413,025.00609.330.00-225
177.30-24.00-11.92%52613,050.00423.070.00-15
173.30-13.90-7.43%13813,075.00861.180.00-1719
185.35+21.65+13.23%68413,100.00419.260.00-623
160.95-37.95-19.08%111113,125.00690.750.00-28
147.40+0.70+0.48%21813,150.00814.960.00--1
144.00-18.50-11.38%17913,175.00941.000.00-1720
144.600.00-53113,200.00480.420.00-17
124.10-51.60-29.37%12113,225.00874.510.00-21
132.50+16.40+14.13%266213,250.00617.54-136.23-18.07%47
109.00-0.40-0.37%1315213,275.00769.890.00-27
112.60-5.65-4.78%244413,300.00587.620.00-27
98.50-10.90-9.96%122813,325.00813.470.00-43
100.50-10.40-9.38%1613913,350.00824.390.00-126
-----13,375.001,380.000.00--2
80.49-7.41-8.43%515913,400.00859.910.00-46
75.10-34.50-31.48%11013,425.00-----
65.70-39.38-37.48%91913,450.00905.300.00-2015
63.42-23.48-27.02%2813,475.00-----
58.57-20.63-26.05%39913,500.00946.800.00-2019
54.90-13.15-19.32%101413,525.00-----
86.150.00-2813,550.00-----
49.87-7.75-13.45%31313,575.002,646.000.00-12
40.40-13.17-24.58%43513,600.00975.380.00-23
42.82-0.63-1.45%13913,625.001,068.750.00--1
48.100.00-452613,650.00-----
35.20+2.43+7.42%1813,675.00-----
43.020.00-147713,700.00-----
45.100.00-12313,725.00-----
29.50-1.35-4.38%62513,750.001,051.140.00--1
38.500.00-1913,775.00-----
40.680.00-12713,800.00-----
20.20-1.05-4.94%11713,825.00-----
35.100.00-102113,850.002,922.550.00-13
-----13,875.002,118.800.00--1
10.100.00-11813,900.001,874.600.00-22
14.23-67.17-82.52%1113,925.002,308.500.00--1
13.40-1.60-10.67%15713,950.00-----
7.890.00-2513,975.00-----
10.47-1.68-13.83%115014,000.002,348.400.00-11
10.800.00-12014,025.002,786.600.00--1
9.90-3.69-27.15%15014,050.002,329.000.00--2
17.730.00-1314,075.002,170.100.00--1
7.42-3.88-34.34%21414,100.002,227.700.00--1
9.300.00-2214,125.002,484.200.00--1
6.90-1.73-20.05%415114,150.002,235.300.00-10
39.120.00-3114,175.002,852.600.00--1
5.16-0.89-14.71%53514,200.002,153.780.00-32
6.000.00--114,225.00-----
4.52-2.98-39.73%20614,250.001,701.000.00-10
5.400.00-687114,275.003,306.600.00--1
4.07-0.93-18.60%49114,300.00-----
3.50-79.30-95.77%6114,325.002,965.900.00--1
3.60-0.40-10.00%10114,350.002,067.400.00-12
3.10-0.30-8.82%43014,400.002,507.700.00-12
3.950.00-11014,450.00-----
4.100.00-201114,475.00-----
2.22-2.78-55.60%27214,500.001,915.950.00-22
-----14,525.002,448.400.00-11
3.300.00-22114,550.00-----
94.400.00-1114,575.002,259.500.00-11
1.85-0.90-32.73%20114,600.00-----
77.500.00-2214,625.00-----
2.860.00-202414,650.00-----
2.550.00-204514,675.00-----
2.000.00-5714,700.002,066.500.00-11
7.000.00-5514,725.00-----
-----14,750.002,114.950.00-11
-----14,775.002,038.150.00-11
2.400.00-1514,800.002,905.500.00-12
14.700.00--114,850.00-----
1.000.00--114,875.00-----
1.300.00-1214,900.004,156.300.00-12
1.500.00-110915,000.002,277.82-1,972.88-46.41%11
1.100.00-10015,100.00-----
0.900.00-10515,200.004,439.100.00--1
44.000.00--115,300.00-----
-----15,400.004,044.900.00--1
0.300.00-2715,500.004,140.000.00-13
-----15,600.003,760.330.00--0
219.370.00-221115,700.004,581.000.00-16
6.100.00-2215,800.003,032.460.00-19
2.330.00--015,900.004,814.410.00-25
2.100.00--116,000.003,298.00-1,609.99-32.80%13
0.380.00-2716,500.003,591.830.00-28