Mercados españoles abiertos en 2 hrs 9 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14.768,90+67,80 (+0,46%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadas
15 de diciembre de 2023
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
11,249.220.00-204,000.000.850.00-1542
9,236.600.00-224,200.000.300.00-210
-----4,400.000.050.00-310
-----4,600.002.600.00-47
-----4,800.001.500.00-18
7,476.600.00-2135,000.000.610.00-500
7,538.430.00--35,100.002.350.00-570
10,479.720.00--15,300.001.000.00-13
-----5,400.002.000.00-110
6,337.000.00--15,500.001.000.00-412
-----5,600.002.300.00--3
-----5,700.001.600.00-200
8,521.100.00-115,800.000.450.00-20
8,424.700.00-115,900.0031.500.00-11
9,547.800.00-306,000.001.740.00-138
8,223.400.00-246,100.0038.200.00-12
9,377.300.00-106,200.001.250.00-500
8,022.700.00-126,300.001.500.00-730
5,835.100.00-136,400.003.600.00-110
8,908.990.00-10136,500.005.200.00-244
8,817.000.00-116,600.0019.000.00-4473
8,882.000.00-336,700.002.480.00-8115
6,634.000.00-116,800.0029.800.00-112
6,438.800.00-156,900.001.250.00-20
6,350.000.00-1357,000.002.510.00-100
4,588.100.00-1707,100.0038.000.00-8238
8,256.000.00-507,200.004.600.00-125
4,127.700.00-1247,300.00160.000.00-270
8,186.000.00-107,400.002.950.00-10
8,096.000.00-207,500.003.100.00-20
7,879.500.00-107,600.003.300.00-10
7,162.000.00-177,700.003.200.00-10
7,074.800.00-237,800.004.100.00-10
6,986.000.00-157,900.004.300.00-10
7,477.000.00-15198,000.006.570.00-80221
4,071.880.00-10138,100.002.900.00-50
3,996.040.00-398,200.004.700.00-20
-----8,300.003.100.00-10
4,500.000.00--18,400.003.300.00-10
6,677.000.00--18,500.003.300.00-1110
7,310.960.00--18,550.003.400.00-10
-----8,575.003.400.00-10
4,375.000.00--28,600.004.400.00-10
-----8,625.00173.350.00-10
-----8,650.00132.950.00-10
6,862.300.00--18,700.004.700.00-10
-----8,725.00186.000.00-22
-----8,750.0018.630.00-422
-----8,775.00190.000.00-1314
6,762.000.00--18,800.006.810.00-40
-----8,825.0061.250.00-12
-----8,850.004.900.00-60
-----8,875.0049.400.00-68
-----8,900.0014.500.00-343
-----8,925.005.200.00-40
-----8,950.005.300.00-20
-----8,975.0084.900.00-25
2,790.000.00-229,000.007.180.00-40
-----9,025.0066.650.00-23
-----9,050.00175.150.00-10
-----9,075.0069.800.00-25
-----9,100.0016.500.00-224
-----9,125.0073.900.00-23
-----9,150.006.800.00-580
-----9,175.00194.000.00--13
-----9,200.006.000.00-10
-----9,225.00198.000.00-11
-----9,250.0099.300.00--2
-----9,275.00236.480.00--1
-----9,300.0019.000.00-327
-----9,325.00314.450.00--1
-----9,350.0052.000.00-616
-----9,375.00327.050.00--0
-----9,400.007.700.00-60
-----9,425.00212.050.00-10
-----9,475.00259.050.00--1
-----9,500.009.910.00-20
-----9,550.0011.800.00-10
-----9,575.00366.450.00--2
-----9,600.0023.000.00-220
-----9,650.0011.000.00-20
-----9,700.0013.100.00-10
-----9,750.0011.620.00-20
-----9,800.009.500.00-580
-----9,825.0020.700.00--1
4,663.500.00-119,850.0011.200.00-20
-----9,900.0047.600.00-1093
4,602.300.00-229,925.00320.000.00-1023
-----9,975.0051.000.00-50
5,496.900.00-1010,000.0013.500.00-100
4,510.300.00-1110,025.00280.580.00-10
-----10,050.00283.870.00-10
-----10,075.0014.450.00-10
4,424.000.00-1110,100.0032.000.00-147
-----10,125.00342.000.00-11
-----10,175.00318.250.00-21
-----10,200.00487.100.00-728
-----10,250.0015.870.00-10
-----10,275.00366.000.00-34
1,916.600.00--110,300.0042.000.00-1143
-----10,350.00438.200.00-11
-----10,375.0013.000.00-170
2,491.200.00-81510,400.0033.000.00-139
-----10,425.00144.300.00-36
2,405.970.00--110,450.0065.000.00-12
2,369.110.00-62110,475.0016.980.00-20
2,362.860.00-2810,500.0026.700.00-70
2,338.290.00-62110,525.00596.960.00-11
-----10,550.00348.700.00--1
1,735.700.00-51110,600.0017.410.00-40
-----10,650.00268.600.00-810
-----10,675.0015.200.00-10
4,289.050.00-15410,700.0030.300.00-10
-----10,725.00420.000.00-11
-----10,750.0036.170.00-40
-----10,775.00327.800.00-11
1,431.700.00-10010010,800.00331.700.00-120
-----10,825.00335.700.00-11
4,678.980.00--010,850.00-----
-----10,875.0032.500.00-10
1,994.360.00-21510,900.0053.500.00-216
-----10,925.0033.600.00-10
-----10,950.0084.300.00-13
2,124.100.00-2510,975.0085.400.00-10
3,216.300.00-810611,000.0024.950.00-20
2,079.300.00-2511,025.0079.400.00-11
-----11,050.0080.500.00-11
-----11,075.0095.650.00-20
1,518.520.00-8211,100.0028.300.00-10
-----11,125.0063.800.00-44
2,251.600.00-1111,150.0027.200.00-500
-----11,175.0075.700.00-12
4,148.400.00-15011,200.0043.300.00-1131
-----11,225.0097.600.00-11
-----11,250.0079.100.00-147
-----11,275.0097.500.00--2
1,344.900.00-1311,300.0032.400.00-10
4,218.000.00--011,325.0099.400.00--1
-----11,350.0031.700.00--0
-----11,375.0085.100.00-110
-----11,400.00190.700.00-125
-----11,425.00104.300.00-1064
3,499.000.00-1011,450.0029.590.00-20
-----11,475.00107.300.00-1023
4,231.600.00-9011,500.0023.500.00-10
1,844.350.00-4411,525.00202.600.00-223
-----11,550.00864.900.00--5
-----11,575.0033.550.00-100
1,662.870.00-81411,600.00108.800.00-124
1,703.300.00-1511,625.0040.600.00-50
-----11,650.0040.900.00-40
-----11,675.00906.800.00--7
3,655.390.00-25511,700.0042.280.00-250
1,527.880.00-1011,725.0087.000.00-35
1,858.450.00--111,750.0043.820.00-250
-----11,775.0044.700.00-10
3,237.000.00-36711,800.0084.800.00-178
-----11,825.00122.800.00-110
-----11,850.00137.300.00-25
-----11,875.00126.200.00-112
1,450.680.00-322411,900.0097.000.00-921
3,634.700.00--011,925.00142.200.00-12
-----11,950.00144.200.00--1
1,270.550.00-4211,975.0039.850.00-100
3,645.850.00-1012,000.0049.950.00-50
1,280.760.00-1112,025.00455.820.00-22
1,161.550.00--012,050.00146.700.00-126
-----12,075.00279.770.00-12
2,291.500.00-131612,100.0040.920.00-50
-----12,125.00213.600.00--1
-----12,150.00254.000.00--1
1,180.420.00-413212,200.0055.400.00-20
-----12,225.0090.100.00-1021
1,049.700.00--3012,250.0043.760.00-90
-----12,275.0062.900.00-1830
3,098.300.00-30012,300.0045.100.00-180
-----12,325.00649.600.00--2
-----12,350.00625.000.00--2
-----12,375.00173.400.00--1
3,184.000.00-1012,400.00103.000.00-13383
3,162.000.00--012,425.00776.000.00--9
3,137.400.00-1012,450.00167.400.00-11
2,979.510.00-4012,475.0078.450.00-40
3,273.550.00-4012,500.0054.200.00-10
1,583.360.00-2212,525.00251.000.00-50
1,556.290.00-6412,550.00178.400.00-225
1,550.520.00-2312,575.00181.100.00-240
3,184.690.00-9012,600.00105.500.00-2258
-----12,650.00189.300.00-89
-----12,675.00674.520.00--5
943.350.00--2012,700.00144.600.00-540
795.000.00--212,725.0067.100.00-60
682.500.00--012,750.00137.800.00-231
1,127.400.00--212,775.00187.470.00-13
1,057.500.00-51612,800.00103.100.00-10
-----12,825.00190.900.00-1112
-----12,850.00116.500.00-40
421.000.00-1112,875.00172.600.00-26
2,652.700.00-1012,900.00110.500.00-10
-----12,925.00157.100.00-27
1,161.120.00--2512,950.00321.700.00-353
1,367.960.00-36512,975.0076.650.00-50
2,212.660.00-427913,000.00117.400.00-10
1,333.950.00-41913,025.00109.300.00-60
1,219.020.00-66413,050.00173.200.00-138
1,270.150.00--013,075.00114.000.00-60
2,321.800.00-3013,100.00132.400.00-40
1,237.440.00--113,125.00135.200.00-140
1,000.800.00-1613,150.00168.000.00-112
988.400.00-21613,175.00137.700.00-80
2,417.300.00-616513,200.00140.690.00-80
-----13,225.0099.430.00-100
-----13,250.00198.600.00-239
2,388.570.00-1013,275.00148.200.00-60
2,366.570.00-1013,300.00151.320.00-60
875.550.00-1113,325.00100.200.00-100
-----13,350.00213.400.00--1
-----13,375.00216.100.00-13
2,106.300.00-15013,400.00106.700.00-20
-----13,425.00109.800.00-20
877.800.00-1213,450.00123.120.00-10
1,156.270.00-1813,475.00114.400.00-10
2,478.970.00-117413,500.00179.530.00-30
1,123.960.00-1513,525.00175.200.00-70
733.840.00-8413,550.00182.700.00-300
1,794.250.00-12013,575.00134.150.00-60
1,106.000.00-1713,600.00136.950.00-60
1,063.850.00-2513,625.00119.500.00-60
1,207.380.00-1313,650.00142.650.00-20
760.900.00--013,675.00143.240.00-20
1,831.710.00-42013,700.00132.300.00-20
1,811.480.00-4513,725.00152.110.00-10
816.220.00-1213,750.00152.760.00-20
495.430.00-3213,775.00132.900.00-10
2,008.130.00-15413,800.00147.200.00-60
408.000.00--113,825.00143.400.00-70
1,014.230.00-12113,850.00765.570.00--1
1,058.500.00-3213,875.00156.900.00-20
1,043.000.00-364813,900.00240.000.00-40
1,027.300.00-3313,925.00175.400.00-10
396.000.00-1213,950.00165.700.00-30
983.800.00-6713,975.00295.200.00-10
1,580.000.00-1014,000.00273.220.00-20
953.500.00-6314,025.00179.200.00-110
963.970.00-1314,050.00205.640.00-20
1,183.400.00-1114,075.00180.100.00-10
1,224.200.00-2214,100.00283.160.00-10
-----14,125.00192.100.00-50
473.800.00-5514,150.00278.050.00-10
330.280.00--514,175.00-----
903.280.00-12714,200.00289.680.00-10
-----14,225.00295.720.00-10
1,193.150.00-3214,250.00359.400.00-20
-----14,275.00366.520.00-20
1,456.120.00-1414,300.00214.610.00-20
-----14,325.00219.800.00-40
1,535.020.00-5614,350.00226.200.00-10
936.900.00-2514,375.00221.600.00-100
1,379.450.00-35014,400.00192.200.00-20
907.800.00-3314,425.00396.900.00-310
1,397.610.00-3014,450.00577.300.00-27
1,133.020.00-32214,475.00250.500.00-10
806.050.00-24014,500.00399.480.00-10
456.900.00--2214,525.00309.700.00-80
-----14,550.00575.300.00-22
829.300.00-2314,575.00582.770.00--2
736.300.00-42014,600.00432.420.00-50
1,011.970.00-1514,625.00258.700.00-20
909.890.00-241314,650.00340.260.00-10
-----14,675.00297.000.00-30
643.220.00-4014,700.00511.980.00-40
855.200.00-1214,725.00-----
1,274.210.00-2014,750.00505.350.00-60
1,047.960.00-8014,775.00317.600.00--0
918.560.00-7014,800.00519.900.00-120
621.730.00-4014,825.00517.300.00-10
554.500.00-33014,850.00527.450.00-340
546.100.00-1014,875.00574.800.00-140
569.000.00-3014,900.00545.100.00-30
564.000.00--014,925.00564.000.00--0
567.000.00-56014,950.00556.000.00-560
572.900.00-3014,975.00536.700.00-30
532.000.00-8015,000.00561.210.00-90
741.710.00-8015,025.00409.650.00-400
807.700.00-303215,050.00625.600.00-3033
468.700.00-1015,075.00436.450.00-140
455.950.00-1015,100.00479.450.00-2040
-----15,125.00453.800.00-140
1,357.900.00-1115,150.00495.720.00-850
806.250.00-1115,175.00460.400.00-30
533.410.00-1015,200.00469.700.00-10
428.900.00-4015,225.00520.800.00-10
825.000.00-5015,250.00459.250.00-40
556.600.00-54015,275.00541.600.00-540
341.050.00-5015,300.00568.950.00-20
939.750.00-2115,325.00667.600.00--1
525.800.00-60015,350.00540.300.00-600
531.900.00-37015,375.00531.900.00-370
300.950.00-1015,400.00555.050.00-20
319.000.00-6015,425.00861.320.00-100
392.950.00-1015,450.00689.250.00-10
411.000.00-44715,475.00892.090.00-100
278.850.00-6015,500.00816.300.00-40
277.100.00-30015,525.00706.200.00-220
380.900.00-22615,550.00690.300.00--1
560.000.00-7015,575.00550.000.00--0
242.900.00-2015,600.00495.900.00-10
454.400.00-17915,625.00871.000.00-2052
265.900.00-1015,650.00732.100.00--1
550.000.00-2015,675.00540.000.00-20
250.050.00-11015,700.00856.000.00-193
451.870.00-1015,725.00918.100.00-66
439.730.00-1015,750.001,051.360.00-32
503.300.00--315,775.00608.600.00--6
170.300.00-91015,800.00837.830.00-20
175.400.00-2015,825.00-----
170.700.00-14015,850.00742.780.00-10
408.780.00-1015,875.00-----
189.600.00-2015,900.00781.850.00-180
174.800.00--015,925.00-----
171.000.00-2015,950.00816.400.00--0
382.500.00-2015,975.00-----
130.000.00-1016,000.001,250.500.00-30
293.400.00-5816,025.00-----
306.680.00-1016,050.00702.230.00-42
123.100.00-1016,075.00-----
118.100.00-1016,100.00741.800.00--10
207.400.00-4416,125.001,025.500.00-10
247.800.00-1316,150.00798.400.00--1
-----16,175.00748.500.00--4
86.500.00-10016,200.00949.800.00-2815
89.800.00-5016,225.00-----
84.610.00-2016,250.00941.330.00-20
81.050.00-2016,275.00-----
130.300.00-52016,300.001,141.100.00-121
208.150.00-2616,325.00-----
194.100.00-1016,350.00827.260.00--6
69.400.00-2016,375.00-----
225.130.00-1016,400.001,060.120.00-60
77.500.00-4016,425.00-----
58.500.00-1016,450.001,090.650.00-20
185.600.00-2016,475.00-----
60.300.00-6016,500.001,605.700.00-160
124.900.00-30016,525.00-----
159.600.00-2316,550.00-----
153.210.00--016,575.00-----
50.300.00-9016,600.001,238.120.00-20
134.200.00-4316,650.00-----
62.850.00-1016,675.001,643.680.00-22
68.450.00-2016,700.001,288.870.00-10
217.200.00--416,725.00-----
38.980.00-8016,750.001,446.000.00-11
130.100.00-23016,775.00-----
34.000.00-300016,800.00-----
120.600.00-24016,825.00-----
26.100.00-2016,850.00-----
96.550.00-1016,875.00-----
23.600.00-2016,900.00-----
152.000.00-131416,925.00-----
59.200.00-1016,950.00-----
23.100.00-63016,975.00-----
27.800.00-5017,000.001,370.640.00-40
20.580.00-2017,025.00-----
99.600.00-4017,050.00-----
98.700.00-2017,075.00-----
41.600.00-1017,100.00-----
128.200.00--517,125.00-----
16.700.00-6017,175.00-----
13.400.00-2017,200.00-----
134.400.00--117,225.00-----
101.200.00-1017,250.00-----
42.400.00-1317,275.00-----
23.800.00-2017,300.00-----
54.820.00-2017,350.00-----
41.100.00-21817,375.001,521.700.00--1
70.600.00-2017,400.00-----
83.400.00--617,450.00-----
51.800.00-10017,475.00-----
22.500.00-2017,500.00-----
57.500.00-1017,575.00-----
25.600.00-15017,600.00-----
34.670.00--017,625.00-----
24.830.00-1017,675.00-----
7.900.00-3017,700.00-----
15.900.00--017,725.00-----
7.000.00-1017,750.00-----
35.770.00-1517,775.00-----
13.050.00-2017,800.00-----
5.600.00-3017,825.00-----
4.500.00-1017,850.00-----
133.500.00--417,900.00-----
20.200.00-1017,925.00-----
34.200.00-1017,950.00-----
139.900.00--217,975.00-----
6.450.00-1018,000.005,530.050.00-3522
3.110.00--018,025.00-----
5.000.00-1018,075.00-----
5.350.00-1018,100.00-----
125.400.00--218,125.00-----
110.700.00-41118,200.005,788.830.00-110
5.050.00-1018,250.00-----
9.100.00--018,275.00-----
10.600.00-2018,300.00-----
5.700.00--018,325.00-----
47.900.00-21818,400.006,748.970.00-12
10.800.00--218,475.00-----
6.100.00-2018,500.00-----
7.100.00-1018,550.00-----
64.350.00-1518,600.003,725.200.00-24
12.100.00--118,725.00-----
0.880.00-1018,800.003,953.800.00--1
10.200.00--118,825.00-----
3.850.00--018,900.00-----
20.800.00-19019,000.007,057.000.00-113
3.200.00-1619,200.004,288.000.00-14
0.540.00-2019,400.007,127.150.00-15
0.550.00-1019,600.007,332.580.00-19
2.050.00-14219,800.004,001.100.00-10
3.380.00-544720,000.004,506.720.00-20
1.500.00-13720,200.006,594.100.00-140
0.290.00-7020,400.004,562.410.00-148