Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.917,09+71,06 (+0,55%)
A partir del 01:33PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadas
19 de mayo de 2023
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
4,833.550.00-21678,000.004.000.00-2066
3,571.160.00-688,100.007.750.00-18
-----8,200.009.800.00-314
3,369.430.00-258,300.003.85-2.00-34.19%814
3,286.560.00--38,400.006.100.00-211
3,198.140.00-1078,500.006.800.00-227
3,169.950.00--58,525.0054.050.00--5
3,175.700.00--28,550.0067.000.00--4
3,120.320.00--108,575.0056.600.00--10
3,101.260.00--28,600.0041.550.00-14
-----8,625.0026.250.00--0
-----8,675.0018.900.00--0
3,000.940.00-218,700.0027.600.00-117
-----8,725.0011.900.00--1
-----8,750.0013.550.00-13
-----8,775.0012.500.00-250500
2,906.150.00-20108,800.0012.700.00-250512
-----8,825.0013.520.00--2
-----8,850.0040.450.00--1
-----8,900.0011.790.00-225
2,802.290.00--38,925.0074.800.00-64
-----8,950.0010.300.00-22
2,754.850.00--48,975.0028.500.00-15
-----9,000.006.75-4.75-41.30%226
-----9,025.0039.000.00-33
-----9,050.00197.720.00-11
-----9,075.0028.000.00-10
-----9,100.0037.200.00-12
-----9,200.0040.000.00-442
-----9,225.0040.900.00-31
-----9,250.0059.320.00-35
2,499.400.00--19,275.00-----
-----9,300.0019.500.00-15
-----9,350.0032.000.00-11
2,414.900.00--19,375.00184.600.00--1
-----9,400.0023.900.00-12
-----9,425.00192.300.00--1
-----9,450.0026.000.00--0
-----9,475.0034.000.00-12
-----9,500.0025.100.00-1123
-----9,550.00129.800.00--1
-----9,575.0062.200.00-12
-----9,600.0013.700.00-518
-----9,625.0067.500.00-12
-----9,650.00159.770.00--1
-----9,700.00110.370.00-55
-----9,725.0049.100.00--2
-----9,750.0032.500.00-14
-----9,775.0046.000.00--1
-----9,800.0066.770.00-32
-----9,850.00150.450.00--6
-----9,875.0050.150.00-520
-----9,900.0027.800.00-131
-----9,925.0094.000.00-11
-----9,950.0058.200.00-214
-----9,975.0059.400.00-25
1,776.480.00--010,000.0016.30-4.20-20.49%9486
-----10,025.0039.950.00-1031
-----10,050.0040.750.00-1027
-----10,075.0020.900.00-25
-----10,100.0018.45-65.34-77.98%1153
-----10,125.00229.350.00--1
-----10,150.0033.500.00-19
-----10,175.00100.200.00-23
-----10,200.0066.200.00-111
-----10,250.0038.000.00-13
-----10,275.00135.400.00-11
-----10,300.0024.700.00-231
-----10,325.0026.800.00-11
1,459.800.00-1110,350.0027.400.00-16
1,793.800.00-131310,375.0030.500.00-116
-----10,400.0027.400.00-134
1,400.900.00-1110,425.0046.500.00-6082
-----10,450.0046.500.00-213
-----10,475.0059.750.00-110
1,687.950.00-132010,500.0049.100.00-12189
-----10,525.0050.600.00-1162
1,913.200.00-1110,550.0052.000.00-117
-----10,575.0083.790.00-511
1,136.200.00--110,600.0037.690.00-576
-----10,625.00180.700.00-54
1,462.500.00--110,650.00181.000.00-113
-----10,675.00150.700.00-210
-----10,700.0038.820.00-2116
-----10,725.0062.400.00-117
-----10,750.0060.230.00-223
-----10,775.0061.750.00-19
1,829.500.00--110,800.0038.70-22.90-37.18%161
-----10,825.0078.000.00-113
-----10,850.0044.400.00-122
849.000.00--110,875.0063.450.00-514
1,031.680.00-2210,900.0046.90-1.30-2.70%122
-----10,925.00132.250.00-19
-----10,950.0085.900.00-18
-----10,975.00174.200.00-17
1,705.450.00-5511,000.0048.45-35.22-42.09%179
-----11,025.0085.470.00-111
1,171.950.00--211,050.0087.370.00-58
918.900.00-3311,075.0051.00-38.10-42.76%178
-----11,100.0053.82-33.88-38.63%1135
882.000.00-2211,125.0055.57-141.43-71.79%18
-----11,150.0054.60-99.40-64.55%513
-----11,175.0056.20-41.97-42.75%57
-----11,200.0061.96-8.18-11.66%164
-----11,225.0063.74-8.41-11.66%111
-----11,250.00137.000.00-421
-----11,275.00110.600.00-526
1,166.600.00-3311,300.0077.350.00-1116
-----11,325.0084.200.00-2528
-----11,350.0084.630.00-1022
522.900.00-4311,375.0087.070.00-1025
674.140.00-42111,400.00123.800.00-1137
501.900.00--211,425.0084.300.00-823
642.500.00-1511,450.00125.270.00-521
1,631.60+162.05+11.03%1211,475.0078.50-17.20-17.97%117
911.000.00-316511,500.0083.00-12.67-13.24%1152
670.300.00-2211,525.00149.340.00-17
551.280.00--111,550.00136.200.00-667
639.200.00-2111,575.00211.300.00-17
746.140.00-201111,600.0091.50-13.83-13.13%1103
729.920.00-2011,625.00163.800.00-16
725.070.00-2411,650.00172.900.00-121
593.600.00-2111,675.00123.400.00-1023
774.690.00-4911,700.00107.00-11.03-9.35%13871
-----11,725.00177.300.00-12
688.930.00-1711,750.00184.210.00-116
-----11,775.00123.60-73.80-37.39%512
718.120.00-4811,800.00127.00-75.70-37.35%2240
889.500.00--211,825.00130.50-13.40-9.31%24
602.130.00-2111,850.00122.70-25.35-17.12%224
330.250.00-4211,875.00158.900.00-44
655.930.00-4711,900.00129.10-17.90-12.18%311
990.000.00-1511,925.00314.000.00-12
1,207.25+300.50+33.14%22011,950.00145.20-11.00-7.04%464
631.650.00-1111,975.00148.60-51.50-25.74%111
1,176.22+306.39+35.22%110412,000.00151.50-23.10-13.23%86173
677.300.00-2312,025.00210.100.00-29
644.750.00-1212,050.00153.00-18.90-10.99%116
872.000.00-1012,075.00257.900.00-113
880.980.00-1288112,100.00199.000.00-183
624.020.00-2912,125.00174.90-18.30-9.47%112
628.590.00-7312,150.00171.45-73.45-29.99%113
594.470.00-2712,175.00184.50-102.40-35.69%727
597.980.00-72512,200.00189.50-29.50-13.47%652
612.500.00-11812,225.00194.70-293.50-60.12%16
974.10+275.15+39.37%11112,250.00234.000.00-146
456.100.00-1312,275.00205.30-115.70-36.04%19
676.550.00-62112,300.00323.200.00-131
665.900.00-11712,325.00343.600.00-120
828.500.00-12312,350.00340.100.00-656
680.270.00-2412,375.00262.250.00-17
860.00+274.46+46.87%168912,400.00222.00-71.60-24.39%120
845.00+250.10+42.04%1412,425.00258.000.00-13
644.720.00-101412,450.00334.900.00-26
781.44+230.04+41.72%1912,475.00345.900.00-14
789.50+123.54+18.55%21412,500.00256.38-42.07-14.10%118
565.450.00-5912,525.00417.280.00-29
509.950.00-42112,550.00303.200.00-241
478.530.00-11112,575.00322.400.00-223
481.600.00-217912,600.00285.90-131.43-31.49%270
472.740.00-21112,625.00293.65-24.11-7.59%115
552.000.00-41212,650.00484.300.00-37
550.790.00-2412,675.00307.50-156.68-33.75%114
545.000.00-12112,700.00314.23-62.42-16.57%9621
531.080.00-11212,725.00377.200.00-816
521.300.00-14712,750.00383.200.00-1150
368.590.00-21712,775.00344.59-51.71-13.05%110
475.400.00-23312,800.00385.000.00-1421
560.00+105.67+23.26%11212,825.00398.300.00-39
412.000.00-65812,850.00426.300.00-977
455.860.00-28012,875.00413.830.00-287
517.15+207.33+66.92%4914512,900.00391.03-52.02-11.74%870
419.030.00-27112,925.00398.25-54.65-12.07%74
484.79+106.29+28.08%11912,950.00411.00-30.20-6.84%214
456.40+46.70+11.40%22212,975.00418.60-31.50-7.00%176
358.930.00-211113,000.00427.90-49.59-10.39%390
373.600.00-19413,025.00566.800.00-423
422.47+72.07+20.57%32713,050.00463.80-107.03-18.75%520
338.700.00-22913,075.00583.400.00-12
388.00+143.80+58.89%13813,100.00536.500.00-22
321.580.00-11013,125.00711.800.00-117
369.54+159.84+76.22%32713,150.00480.58-237.08-33.04%116
321.900.00-33013,175.001,162.300.00-72274
323.92+55.40+20.63%1534913,200.00514.63-233.05-31.17%15348
331.00+66.00+24.91%531313,225.00768.780.00-26
225.650.00-27313,250.00552.35-107.82-16.33%29
166.850.00-2413,275.00801.810.00-22
302.45+74.43+32.64%12013,300.00669.820.00-1033
249.850.00-11613,325.00964.390.00-44
145.000.00-2413,350.00851.510.00-23
227.200.00-2613,375.00928.230.00--1
193.100.00-43713,400.00714.670.00-43
192.000.00-1413,425.001,133.750.00--1
183.600.00-3813,450.00757.720.00-22
163.550.00-2613,475.00777.580.00-22
221.25+51.20+30.11%445313,500.00688.78-75.72-9.90%217
209.65+100.05+91.29%21613,525.00706.79-155.28-18.01%12
162.180.00-11213,550.00862.820.00-23
142.850.00-1913,575.00-----
165.30+17.78+12.05%11313,600.001,313.430.00--1
146.500.00-2313,625.00-----
78.300.00-7713,650.00985.370.00--2
43.500.00-3313,675.00-----
137.94+69.00+100.09%11613,700.001,001.890.00--2
89.300.00-2213,725.00-----
136.35+51.05+59.85%22713,750.00867.35-118.68-12.04%25
58.650.00-2613,775.00-----
112.30+31.40+38.81%4013813,800.001,064.800.00--2
81.400.00-1413,825.00-----
107.23+34.92+48.29%3813,850.001,094.400.00--1
101.78+33.42+48.89%2713,875.002,399.100.00-111
98.40+28.75+41.28%1913,900.001,131.580.00-267
48.100.00-2313,925.00-----
61.200.00-2313,950.00-----
56.850.00-2413,975.00-----
85.45+21.45+33.52%65814,000.001,487.600.00-111
91.050.00-121314,025.00-----
77.650.00-2314,050.00-----
84.800.00--114,075.00-----
50.700.00-4814,100.001,481.920.00--1
39.700.00-1314,150.00-----
42.450.00-2214,175.00-----
49.10+15.50+46.13%11114,200.00-----
37.560.00-1614,225.00-----
46.85+19.80+73.20%2614,250.00-----
30.830.00-11114,300.001,653.800.00--1
36.00+12.72+54.64%8714,350.00-----
-----14,375.002,607.400.00--1
24.100.00-1414,400.002,643.100.00-12
-----14,425.002,633.100.00--1
-----14,475.002,661.600.00--1
21.400.00-32114,500.00-----
-----14,550.003,170.900.00--1
-----14,575.003,193.400.00--1
12.050.00-11514,600.00-----
89.800.00--214,675.002,571.600.00--1
13.18+3.84+41.11%1614,700.00-----
12.43+2.73+28.14%1714,725.00-----
17.520.00-11214,750.002,637.400.00-11
8.600.00-2614,775.002,390.000.00-11
10.200.00-1414,800.002,408.600.00-11
9.970.00-101014,850.00-----
7.680.00-1114,900.00-----
4.000.00-1214,925.00-----
3.600.00--114,950.00-----
8.800.00--214,975.00-----
7.55+0.65+9.42%22115,000.00-----
6.000.00--115,075.00-----
30.100.00--215,100.00-----
4.560.00-5915,200.003,927.800.00--1
3.100.00-1115,250.00-----
3.600.00-2315,275.00-----
3.300.00-10115,300.00-----
6.750.00-10015,400.00-----
3.800.00-101215,475.00-----
4.600.00-1315,500.00-----
3.100.00--115,600.002,639.300.00--2
4.350.00-1115,700.00-----
-----15,800.003,913.200.00-22
3.300.00--115,900.00-----
3.300.00-2416,000.003,261.000.00--3
0.850.00-14816,500.005,302.500.00-11