Mercados españoles cerrados en 29 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.792,56+51,12 (+0,40%)
A partir del 12:01PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadas
16 de junio de 2023
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
8,569.680.00-11464,000.000.590.00-13
8,309.030.00-10104,200.00-----
-----4,400.001.900.00--1
7,000.890.00-274,600.002.600.00-27
-----4,800.001.950.00-11
7,637.000.00-2365,000.001.650.00-23191
7,447.100.00-105,100.00-----
7,329.500.00-135,200.002.800.00--1
6,786.500.00-125,300.00-----
7,147.400.00-165,400.00-----
6,686.600.00-355,500.003.790.00-171
5,975.650.00-215,600.003.200.00-22
-----5,800.003.400.00-56
-----5,900.004.560.00--0
4,841.410.00--16,000.003.930.00-20
-----6,300.005.800.00--1
-----6,400.009.900.00--1
-----6,500.0010.900.00-155
5,989.200.00--76,600.0011.000.00-10
5,895.950.00--56,700.0012.340.00-24
-----7,000.0011.500.00-120
5,285.600.00--767,200.0011.250.00-56
4,970.000.00--1107,400.0012.930.00-100
4,905.980.00--447,500.0013.000.00-121
-----7,600.0084.850.00--2
4,631.700.00--517,800.00-----
4,636.750.00-248,000.0022.550.00-7104
3,508.050.00--18,100.0057.750.00-223
3,322.250.00--28,200.0037.140.00-119
-----8,300.00160.000.00-14
-----8,400.0041.450.00-20
3,594.380.00-148,500.0023.610.00-442
3,223.950.00--28,525.0074.650.00--2
3,202.000.00--88,550.0076.450.00--8
3,179.250.00--18,575.0033.800.00-11
3,381.420.00--38,600.0059.600.00-148
-----8,650.0064.300.00--3
-----8,700.00198.000.00--7
-----8,775.0028.100.00-23
-----8,800.0051.700.00-40
-----8,900.0029.650.00--4
-----8,975.0029.50-13.50-31.40%113
-----9,000.0036.000.00-423
-----9,025.0049.800.00-23
-----9,050.0049.000.00-22
-----9,100.0051.000.00-411
-----9,150.0040.200.00--1
-----9,175.00175.400.00--6
-----9,200.0057.000.00-619
-----9,250.0041.000.00--1
-----9,275.0040.100.00--2
-----9,300.0040.590.00-233
-----9,400.0077.100.00-1250
-----9,500.0062.000.00-2205
-----9,575.00184.900.00--0
-----9,600.0061.100.00-715
-----9,700.0054.550.00-130
-----9,725.00378.600.00--1
-----9,750.00114.200.00-33
-----9,800.0094.100.00-3280
-----9,825.0055.40-28.30-33.81%2014
-----9,850.0056.40-26.41-31.89%2011
-----9,875.00125.450.00--0
-----9,900.0056.23-79.77-58.65%6165
-----9,925.0057.28-106.72-65.07%635
-----9,975.00170.100.00-13
-----10,000.0071.100.00-4486
-----10,025.00100.000.00-34
-----10,050.00120.440.00-39
-----10,075.00145.850.00-10
2,382.860.00--210,100.0074.800.00-956
-----10,125.00471.100.00-43
-----10,150.00285.100.00-11
-----10,175.0071.00-11.80-14.25%50
2,313.500.00--210,200.0068.95-64.63-48.38%60
-----10,225.00136.500.00-30
-----10,250.00162.500.00-20
-----10,275.00172.100.00-26
-----10,300.00158.550.00-90
-----10,325.00179.000.00-23
-----10,350.00152.600.00-1014
-----10,375.00196.700.00-26
2,890.400.00-1010,400.0098.050.00-2147
-----10,425.00149.200.00-214
-----10,450.00146.100.00-20
-----10,475.0097.300.00-619
1,595.600.00-11910,500.0098.800.00-550
-----10,525.00101.100.00-418
-----10,550.00111.700.00-300
-----10,575.00168.900.00-27
1,210.400.00--110,600.0094.35-81.45-46.33%10
-----10,625.00214.400.00-25
-----10,650.00180.700.00-220
-----10,675.00186.700.00-17
-----10,700.00112.800.00-10
-----10,725.00260.000.00-28
-----10,750.00187.900.00-40
-----10,775.00211.100.00-38
-----10,800.00136.000.00-60124
-----10,825.00180.000.00-733
-----10,850.00254.500.00-27
-----10,875.00237.900.00-13
2,036.950.00--110,900.00242.700.00-248
-----10,925.00246.500.00-22
941.040.00--110,950.00251.900.00-10
-----10,975.00246.800.00-112
1,832.100.00-59411,000.00135.00-9.00-6.25%100
-----11,025.00210.600.00-112
1,009.400.00--111,050.00165.700.00-3024
-----11,075.00257.900.00-8587
1,725.700.00-1011,100.00272.200.00-28
-----11,125.00231.800.00-1232
-----11,150.00293.200.00-1107
-----11,175.00240.800.00-13
1,544.000.00-102411,200.00249.300.00-10
-----11,225.00498.500.00--1
648.410.00--011,250.00250.300.00-224
-----11,275.00221.800.00-15
-----11,300.00257.300.00-5386
-----11,325.00363.090.00-14
862.200.00-2311,350.00234.400.00-10
-----11,375.00245.700.00-114
860.900.00-1111,400.00249.950.00-10
-----11,425.00249.600.00-16
589.100.00-110011,450.00250.800.00-10
577.700.00-1211,475.00256.000.00-10
1,077.450.00-114811,500.00207.25-4.55-2.15%2645
555.200.00--111,525.00372.000.00-13
846.390.00--111,550.00398.400.00-132
616.900.00--111,575.00346.900.00-131
865.950.00-2020111,600.00209.60-84.07-28.63%3227
849.950.00-2111,625.00359.100.00-11
845.200.00-2311,650.00238.250.00-15
578.600.00-1211,675.00438.710.00-326
893.800.00-4011,700.00242.61-102.64-29.73%20
556.600.00-1211,725.00382.350.00-10
1,035.020.00-215111,750.00320.600.00-140
703.900.00-91011,775.00319.850.00-70
835.980.00-48911,800.00353.600.00-545
675.500.00-2511,825.00469.400.00-40
-----11,850.00439.900.00-1021
493.400.00-1211,875.00448.250.00-1013
1,060.000.00-5011,900.00273.55-117.29-30.01%497
627.400.00--111,925.00617.800.00-118
447.400.00-141511,950.00534.000.00-119
642.500.00-1311,975.00652.400.00-15
1,194.25+158.60+15.31%153312,000.00306.85-29.35-8.73%10
1,175.35+762.15+184.45%1112,025.00466.000.00-127
624.000.00-1212,050.00479.050.00-200
1,047.200.00-1012,075.00488.000.00-105
747.390.00-3026712,100.00323.25-257.52-44.34%190
962.700.00-122612,125.00540.700.00-10
673.220.00-131612,150.00581.700.00-321
900.100.00-101012,175.00745.600.00-20
893.500.00-50012,200.00345.10-19.60-5.37%2260
630.900.00-61412,225.00642.300.00--6
864.750.00-7012,250.00467.700.00-60
492.800.00--112,275.00778.800.00-35
828.200.00-100012,300.00475.200.00-1000
687.000.00-8012,325.00597.600.00-80
637.200.00-31112,350.00624.700.00-1323
440.000.00-1212,375.00826.110.00--0
841.450.00-27712,400.00446.650.00-253
782.400.00-8612,425.00854.400.00-40
406.600.00-131912,450.00538.700.00-50
717.150.00-4812,475.00881.890.00-40
740.150.00-4012,500.00483.550.00-460
654.300.00-9012,525.00609.900.00-116
214.210.00-1112,550.00951.650.00-40
420.000.00-1012,575.00960.460.00-47
645.600.00-153412,600.00455.00-144.70-24.13%20
660.000.00-243312,625.00640.000.00-2455
620.850.00-409912,650.00603.900.00-4099
606.750.00-373512,675.00626.710.00-370
589.100.00-14212,700.00605.300.00-412
605.400.00-7012,725.00615.900.00-78
590.650.00-1012,750.00631.600.00-1026
311.500.00-2012,775.00673.540.00-47
625.800.00-25012,800.00562.900.00-2237
259.300.00-4012,825.00712.810.00-47
250.900.00-41212,850.00706.790.00-414
238.750.00-6812,875.00721.210.00-46
228.850.00-42312,900.00728.890.00-40
570.10+350.80+159.96%8512,925.00584.40-160.88-21.59%84
314.900.00-72012,950.00757.370.00-23
202.200.00-46312,975.00777.640.00-22
531.620.00-327913,000.00617.80-76.75-11.05%4101
256.300.00-25013,025.00649.95-81.44-11.13%26
181.500.00-41113,050.00741.500.00-20
174.800.00-61113,075.00753.540.00-20
244.430.00-15013,100.00761.350.00-219
461.550.00-11913,125.001,336.180.00-22
364.090.00-81113,150.001,357.020.00-22
223.900.00-1013,175.00906.260.00-22
431.20+76.80+21.67%1013,200.00916.380.00-40
419.40+75.75+22.04%11113,225.00929.130.00-27
335.000.00-7013,250.00967.400.00-127
391.20+87.25+28.71%11413,275.00939.170.00-49
345.700.00-44713,300.00939.850.00-829
278.450.00-4013,325.00989.760.00-49
298.800.00-52613,350.00982.540.00-414
342.30+75.00+28.06%11813,375.001,001.600.00-40
303.000.00-2013,400.00806.80-205.06-20.27%126
286.000.00-11013,425.001,032.040.00-20
291.130.00-1013,450.001,048.380.00-24
286.700.00-2013,475.001,073.900.00-23
314.40+16.30+5.47%5013,500.00879.42-73.07-7.67%40
302.70+21.20+7.53%35413,525.00922.15-100.83-9.86%210
293.00+20.70+7.60%13713,550.001,036.740.00-212
222.350.00-2513,575.001,052.060.00-27
256.200.00-66613,600.001,062.860.00-29
197.000.00-2413,625.001,198.530.00-25
190.500.00-3613,650.001,220.480.00-25
228.700.00-6513,675.001,242.930.00-24
173.600.00-14513,700.001,255.160.00-419
160.400.00-61413,725.001,271.760.00-22
164.200.00-22213,750.001,291.920.00-212
163.300.00-11113,775.001,320.320.00-22
160.820.00-9013,800.001,344.680.00-20
144.200.00-41113,825.001,359.970.00--1
134.900.00-41413,850.001,259.990.00-21
128.700.00-4813,875.00-----
133.300.00-22513,900.001,551.000.00-14
120.650.00-2413,925.00-----
116.800.00-2413,950.001,916.300.00--2
110.400.00-21313,975.00-----
152.95+22.95+17.65%412814,000.001,305.650.00-223
136.45+25.50+22.98%2014,025.002,498.000.00-11
107.000.00-21614,050.00-----
102.250.00-2014,075.002,535.600.00-11
99.550.00-32714,100.001,938.500.00--1
45.340.00-1014,125.00-----
41.770.00-12414,150.00-----
81.850.00-2414,175.002,626.300.00--1
79.350.00-44114,200.001,141.790.00--0
76.400.00-2014,225.002,466.700.00--1
44.370.00-2014,250.00-----
69.200.00-2214,275.002,247.700.00-1213
91.65+17.35+23.35%12814,300.00-----
63.200.00-2014,325.00-----
36.200.00-1014,350.00-----
107.960.00-6714,375.00-----
55.800.00-2014,400.002,969.000.00-33
32.200.00-2314,425.001,716.170.00-11
30.800.00--114,450.00-----
67.45+38.95+136.67%1414,475.001,743.340.00-11
54.600.00-2014,500.003,162.900.00-150190
44.850.00-1014,525.003,314.210.00--1
-----14,575.002,764.900.00--1
45.000.00-1014,600.003,407.880.00-12
418.000.00--414,625.002,658.300.00--10
417.000.00--214,650.00-----
119.950.00-2614,675.00-----
29.000.00-2714,700.002,821.500.00--2
398.000.00-3414,725.002,841.500.00--2
396.000.00-1314,750.00-----
14.600.00--114,775.00-----
13.900.00-1514,800.00-----
440.600.00--114,825.00-----
369.000.00-2414,850.00-----
367.000.00-2414,875.00-----
10.000.00-5314,900.001,287.500.00--1
366.000.00--214,925.00-----
9.700.00-18914,950.00-----
409.000.00-3414,975.00-----
18.500.00-125715,000.002,650.000.00-131
58.100.00-9915,025.00-----
411.000.00--115,050.00-----
386.000.00--115,075.00-----
24.800.00-11215,100.001,558.000.00-1010
420.000.00-2415,125.00-----
394.000.00-1215,150.00-----
11.900.00-2315,175.00-----
15.680.00-21015,200.003,243.000.00--2
414.000.00-1315,225.00-----
10.730.00-5415,250.00-----
431.200.00--615,275.002,636.400.00--10
6.780.00-1015,300.00-----
4.900.00-11115,325.00-----
5.700.00-2515,350.003,615.100.00--1
4.900.00-1915,375.003,637.600.00--1
6.550.00-5015,400.00-----
421.000.00-1415,425.002,355.800.00--10
421.000.00-1315,450.00-----
401.000.00-1315,475.00-----
7.700.00-242915,500.00-----
394.000.00--115,550.00-----
5.600.00-1115,575.00-----
146.000.00--315,600.003,059.000.00-35
364.000.00--215,625.00-----
84.650.00--515,650.00-----
5.500.00-42015,700.003,449.000.00--3
312.400.00-151615,725.00-----
339.000.00--115,750.00-----
3.600.00-1115,800.003,478.000.00--3
3.200.00--215,850.003,587.220.00--3
4.180.00-2415,900.003,635.920.00-34
322.000.00--115,925.00-----
399.200.00--315,975.00-----
3.600.00-51716,000.002,244.800.00--1
424.700.00-1116,025.00-----
4.450.00-8916,050.00-----
19.200.00-101116,100.00-----
-----16,125.003,858.300.00--1
393.400.00-2216,150.00-----
387.500.00-2216,175.00-----
3.50+0.75+27.27%23316,200.00-----
376.000.00-1116,225.00-----
2.230.00-1616,300.003,143.200.00-11
352.200.00-1216,325.00-----
347.100.00-1116,350.00-----
1.500.00-1016,375.00-----
2.600.00-311916,400.003,223.700.00-11
1.500.00-1116,425.00-----
225.000.00--116,475.00-----
2.230.00-21416,500.00-----
-----16,550.002,763.100.00--10
341.100.00--116,575.00-----
3.290.00-3316,600.00-----
175.300.00--216,625.00-----
2.67+0.53+24.77%2716,700.00-----
1.830.00-62516,800.00-----
6.400.00--116,825.00-----
168.380.00-51116,850.00-----
6.000.00-1216,875.00-----
1.930.00-21316,900.004,622.100.00--1
-----16,925.002,267.000.00-51
-----16,950.005,038.000.00-29529
179.000.00-1216,975.002,117.520.00-19080
2.540.00-24917,000.004,444.300.00-1106
1.800.00-324017,100.00-----
1.120.00-410717,200.00-----
1.710.00-4917,300.00-----
1.33+0.28+26.67%4017,400.005,543.070.00--3
0.860.00-121217,500.005,650.440.00--3
2.320.00-2617,600.00-----
1.480.00-4717,700.00-----
1.190.00-24417,800.005,944.900.00--18
0.730.00-43017,900.006,011.950.00--2
1.350.00-32718,000.005,289.200.00-10
1.100.00-12518,100.005,413.700.00-16
1.660.00-22718,200.005,481.600.00-10
2.120.00-21618,300.006,447.210.00--1
0.700.00-12718,400.00-----
2.460.00-33918,500.00-----
1.200.00-34818,600.00-----
1.170.00-311318,700.006,829.530.00--1
6.800.00-12918,800.006,915.200.00--15
8.940.00-35818,900.007,013.800.00--3
9.650.00-66619,000.007,112.850.00--4
39.310.00-5919,100.00-----
23.200.00-13419,200.00-----
25.900.00-12719,300.00-----
4.400.00-1019,400.00-----
3.800.00-12019,500.00-----
6.800.00-12719,600.00-----
21.600.00-28819,700.00-----
15.770.00-41719,800.008,202.500.00-12
16.920.00-5614119,900.007,587.300.00-12
0.900.00-143220,000.008,659.780.00-13