Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.077,85-316,47 (-1,82%)
A partir del 02:30PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
17 de mayo de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
-----6,500.001.150.00-114
-----7,000.002.300.00-213
10,581.95-0.05-0.00%17177,500.001.900.00-14
9,877.000.00-21358,000.000.300.00-2461
8,830.00-776.00-8.08%21158,500.000.400.00-13
9,013.780.00-14149,000.000.750.00-142
-----9,500.000.550.00-112
-----10,000.001.74+0.44+33.85%20127
5,718.850.00-1210,500.001.40+0.45+47.37%142
-----10,600.001.190.00-24
-----10,700.001.650.00-24
5,304.000.00-1110,800.001.550.00-11
-----10,900.003.000.00-14
-----11,000.001.300.00-19
-----11,100.001.150.00-12
-----11,200.002.150.00-12
-----11,300.005.100.00-17
-----11,400.005.400.00-18
6,221.000.00--211,500.001.850.00-112
-----11,600.004.800.00-13
-----11,700.005.200.00-11
-----11,800.002.400.00-14
-----11,900.0025.380.00-43
6,130.000.00-1112,000.004.600.00-922
3,855.500.00-3312,100.004.150.00-114
3,778.100.00-3312,200.003.400.00-123
5,456.630.00--112,300.004.500.00-113
-----12,400.007.700.00-145
-----12,500.003.200.00-161
5,541.320.00-1212,600.003.200.00-244
2,784.600.00--112,700.006.46+1.16+21.89%635
2,708.600.00--112,800.003.000.00-15
2,880.200.00--112,900.006.300.00-713
2,790.200.00--113,000.007.10+1.20+20.34%298
-----13,100.0014.500.00-44
-----13,200.006.450.00-129
-----13,300.008.96+3.48+63.50%49
-----13,400.008.600.00-812
2,871.400.00-1313,500.009.50+2.80+41.79%147
2,792.300.00-1113,600.009.500.00-915
2,711.900.00-1113,700.0011.14+1.84+19.78%356
-----13,800.0010.800.00-14
-----13,900.0013.30+3.10+30.39%412
3,611.600.00-1914,000.0014.10+3.50+33.02%2021,589
-----14,025.0014.00-10.90-43.78%2134
-----14,050.0011.290.00-12
4,102.600.00-1114,075.0029.200.00-11
-----14,100.0030.450.00-211
3,972.280.00--514,125.00-----
-----14,175.007.800.00-110
-----14,200.0013.40+4.85+56.73%313
-----14,225.0012.900.00-12
3,596.180.00-1114,250.0011.300.00-13
3,571.270.00-1214,275.00-----
-----14,300.0015.54+3.74+31.69%26
-----14,375.0028.500.00-22
-----14,400.0022.900.00-227
-----14,425.0012.900.00-23
-----14,450.009.200.00-11
-----14,475.008.400.00-24
3,818.520.00-1314,500.0018.40+3.60+24.32%10369
-----14,525.0013.900.00-42
-----14,550.009.900.00-22
-----14,575.0014.100.00--4
-----14,600.0019.10+4.20+28.19%617
-----14,625.0010.900.00-10
-----14,650.0017.70+2.40+15.69%12
-----14,675.0016.910.00-16
1,867.500.00-1114,700.0016.500.00-33
-----14,725.0016.900.00-11
3,666.200.00-1014,750.0020.20+3.00+17.44%28
-----14,775.0017.500.00-37
3,652.040.00-1114,800.0014.250.00-78
-----14,825.0014.450.00--7
-----14,850.0040.400.00-11
-----14,875.0013.800.00-27
-----14,900.0017.250.00-2568
3,647.200.00-1114,925.0018.520.00-67
-----14,950.0016.810.00-14
-----14,975.0017.900.00-1017
2,208.68-403.97-15.46%3915,000.0023.00+3.15+15.87%404165
-----15,025.0020.100.00-112
-----15,050.0024.90-7.60-23.38%82
1,147.900.00-2215,100.0023.300.00-18
-----15,125.0014.400.00--4
-----15,150.0018.400.00-112
-----15,175.0024.400.00-110
3,257.520.00-1215,200.0025.700.00-132
-----15,225.0027.500.00-112
-----15,250.0030.10+5.50+22.36%82
-----15,275.0025.800.00-18
1,040.300.00-1115,300.0026.900.00-69208
-----15,325.0027.770.00-35
-----15,350.0022.400.00-13
-----15,375.0026.380.00-113
929.720.00-2315,400.0028.350.00-647
-----15,425.0019.900.00-14
-----15,450.0043.85+19.45+79.71%3328
-----15,475.0020.900.00-25
2,189.860.00-1215,500.0043.95+9.25+26.66%5971
-----15,525.0037.50-2.90-7.18%13
-----15,550.0039.500.00-44
-----15,575.0044.00+8.65+24.47%419
2,660.460.00-2115,600.0046.52+10.72+29.94%157
-----15,625.0031.800.00-229
1,510.100.00-1015,650.0048.50+10.50+27.63%1494
2,589.030.00-2115,675.0041.450.00-212227
1,537.450.00-1115,700.0052.68+30.09+133.20%254
-----15,725.0021.700.00-511
-----15,750.0054.70+18.70+51.94%49
-----15,775.0039.650.00-14
2,686.750.00--115,800.0048.700.00-5616
-----15,825.0061.81+28.81+87.30%29
-----15,850.0075.60+29.55+64.17%115
-----15,875.0078.10+43.60+126.38%48
1,384.00-307.85-18.20%6315,900.0064.27+11.22+21.15%119
-----15,925.0063.000.00-67
-----15,950.0057.650.00-110
1,694.110.00--115,975.0048.100.00-17
1,281.85-366.80-22.25%552016,000.0069.90+7.40+11.84%3299
-----16,025.0072.20+10.10+16.26%251
2,245.600.00--116,050.0096.20+31.10+47.77%622
-----16,075.0052.700.00-15
-----16,100.0059.500.00-275
-----16,125.0093.20+62.05+199.20%156
-----16,150.0083.10+51.25+160.91%3340
-----16,175.00106.85+65.50+158.40%520
1,098.75-839.05-43.30%441516,200.00110.45+48.45+78.15%37181
2,280.400.00--116,225.0072.720.00-119
-----16,250.0089.00+6.51+7.89%2034
2,134.850.00-1116,275.00112.80+35.41+45.76%1614
1,013.95-1,046.66-50.79%501016,300.00113.01+27.98+32.91%130
-----16,325.00116.60+43.80+60.16%16
-----16,350.00134.85+53.30+65.36%2038
-----16,375.00134.10+52.55+64.44%814
947.30-650.66-40.72%86316,400.00138.60+57.92+71.79%389
-----16,425.00134.60+48.30+55.97%526
-----16,450.00148.87+51.87+53.47%439
-----16,475.00156.78+78.38+99.97%1147
867.45-402.01-31.67%843316,500.00149.70+58.70+64.51%39146
-----16,525.00161.30+40.60+33.64%11402
765.020.00--016,550.00171.09+61.19+55.68%2533
-----16,575.00181.58+81.68+81.76%1028
792.06-875.39-52.50%49416,600.00184.01+76.80+71.64%43135
-----16,625.00190.20+84.50+79.94%515
1,260.410.00-4216,650.00192.23+56.58+41.71%622
1,684.210.00-2216,675.00200.05+53.95+36.93%10112
671.87-869.89-56.42%116516,700.00206.65+55.75+36.95%936
-----16,725.00209.03+62.21+42.37%747
790.710.00--116,750.00155.900.00-427
-----16,775.00256.55+95.45+59.25%177
599.71-848.27-58.58%961616,800.00236.50+64.00+37.10%16277
1,533.250.00-151516,825.00142.200.00-724
-----16,850.00213.10+26.20+14.02%620
1,320.400.00--116,875.00220.10+27.90+14.52%124
541.05-251.80-31.76%1104516,900.00269.10+70.70+35.64%10175
-----16,925.00288.70+84.20+41.17%2481
-----16,950.00313.95+100.25+46.91%513
-----16,975.00216.250.00-461
503.85-296.55-37.05%805517,000.00312.62+89.47+40.09%44217
-----17,025.00254.20+49.25+24.03%211
-----17,050.00302.23+76.43+33.85%1921
-----17,075.00328.55+105.37+47.21%423
449.25-199.60-30.76%3414417,100.00356.90+100.90+39.41%14219
692.940.00-2217,125.00358.62+139.57+63.72%110
-----17,150.00371.51+118.72+46.96%1212
-----17,175.00380.91+120.18+46.09%222
402.85-744.38-64.88%4117,200.00278.000.00-4168
379.00-253.60-40.09%52117,225.00384.10+149.16+63.49%5160
367.00-277.30-43.04%5,212017,250.00403.80+92.70+29.80%113
-----17,275.00228.620.00-118
962.400.00-1317,300.00435.60+105.50+31.96%1834
841.600.00-2217,325.00331.900.00-19
1,143.530.00-2217,350.00289.700.00-421
739.000.00-1217,375.00345.000.00-611
336.10-184.12-35.39%55517,400.00454.33+102.13+29.00%95241
-----17,425.00455.50+88.32+24.05%324
291.70-107.30-26.89%1317,450.00538.75+233.15+76.29%673
-----17,475.00482.00+152.60+46.33%141
251.86-140.54-35.82%555317,500.00553.28+162.48+41.58%831,269
267.30-482.40-64.35%2317,525.00609.80+260.10+74.38%410
211.10-237.86-52.98%527817,550.00519.79+168.54+47.98%5060
235.20-113.05-32.46%23017,575.00402.000.00-121
193.10-141.90-42.36%714817,600.00371.650.00-1207
270.30-37.90-12.30%1717,625.00387.450.00-215
197.06-99.34-33.52%8617,650.00552.13+165.13+42.67%2249
284.600.00-515917,675.00481.200.00-33254
174.02-99.88-36.47%445017,700.00602.85+96.21+18.99%331
166.07-166.03-49.99%41317,725.00448.500.00-221
169.60-90.20-34.72%78217,750.00523.500.00-635
175.80-67.70-27.80%2817,775.00761.99+215.69+39.48%17
131.30-112.20-46.08%43640417,800.00742.50+181.45+32.34%2060
221.900.00-3617,825.00478.200.00-311
153.35-60.05-28.14%505617,850.00568.400.00-127
209.800.00-2717,875.00606.100.00-115
145.28-94.10-39.31%11117,900.00700.00+179.20+34.41%136
194.600.00-3817,925.00614.800.00-212
172.880.00-21921917,950.00565.430.00-220
185.300.00-51917,975.00504.200.00-317
96.50-55.30-36.43%3427018,000.00934.40+219.10+30.63%3241
201.000.00-61018,025.00711.740.00-36
85.00-60.00-41.38%91518,050.00693.050.00-310
148.050.00-253218,075.00647.540.00-18
68.20-62.90-47.98%536218,100.00760.660.00-244
67.40-297.30-81.52%7818,125.00590.300.00-12
70.40-52.43-42.69%12418,150.00459.100.00-113
66.65-45.95-40.81%11818,175.00614.650.00-240
56.60-51.50-47.64%78918,200.00652.250.00-137
61.45-41.05-40.05%123118,225.001,038.24+225.69+27.78%1130
54.00-47.10-46.59%3416418,250.001,136.95+485.20+74.45%221
58.00-36.26-38.47%1918,275.00452.250.00-28
41.80-79.46-65.53%204318,300.00631.100.00-116
42.01-70.58-62.69%1041718,325.00549.540.00-141152
55.35-19.65-26.20%1618,350.00544.180.00-16
43.10-70.80-62.16%41318,375.00461.000.00-12
33.60-38.00-53.07%1315818,400.00473.400.00-78
33.70-39.55-53.99%31018,425.00551.000.00-12
37.90-21.92-36.64%13018,450.00499.400.00-34
60.450.00-32218,475.00495.400.00-12
24.01-32.64-57.62%185818,500.001,362.95+572.95+72.53%325
54.040.00-61618,525.001,306.55+754.45+136.65%25
20.86-27.14-56.54%35318,550.00482.500.00-23
21.31-24.59-53.57%141118,575.00553.800.00-12
18.30-25.75-58.46%433918,600.00709.590.00-120
26.40-12.30-31.78%31118,625.00579.500.00-11
15.95-23.00-59.05%33918,650.00501.400.00-20
21.76-48.39-68.98%12718,675.00698.100.00-11
22.10-9.90-30.94%521318,700.00662.700.00-14
19.06-11.25-37.12%11518,725.00556.100.00-13
18.60-9.35-33.45%12318,750.00763.310.00-22
147.400.00-61418,775.00600.200.00-44
11.51-24.59-68.12%111318,800.00654.000.00-23
38.930.00-31118,825.00738.000.00-11
9.95-14.85-59.88%440518,850.00-----
9.25-25.75-73.57%52018,875.00806.400.00--1
7.90-19.20-70.85%47518,900.00831.800.00-12
20.350.00-104818,925.00775.700.00-11
6.90-13.42-66.04%22818,950.00869.400.00-12
10.65-35.13-76.74%11418,975.00-----
5.90-15.50-72.43%5524819,000.00918.050.00-24
40.020.00-1819,025.00-----
7.63-9.77-56.15%13619,050.00-----
35.260.00-1419,075.00-----
16.300.00-51519,100.00-----
29.730.00-21019,125.00-----
10.150.00-33219,150.00-----
9.500.00-3519,175.00-----
3.80-8.15-68.20%1238419,200.001,310.800.00-11
5.50-5.55-50.23%12419,225.00-----
4.58-7.62-62.46%8819,250.00-----
4.63-10.77-69.94%423619,275.00-----
2.92-17.18-85.47%65519,300.00-----
9.100.00-2219,325.00-----
6.700.00-3819,350.00-----
6.300.00-2719,375.00-----
2.47-6.13-71.28%52319,400.00-----
3.42-27.28-88.86%11219,425.00-----
48.000.00-586019,450.00-----
4.800.00-2319,475.00-----
1.68-2.42-59.02%214319,500.001,984.900.00-12
14.750.00-1219,525.00-----
1.47-4.28-74.43%31319,550.00-----
2.30-17.65-88.47%1419,575.00-----
1.47-2.38-61.82%528619,600.00-----
30.830.00-1519,625.00-----
8.630.00-2319,650.00-----
14.900.00-4319,675.00-----
2.880.00-106619,700.00-----
31.600.00-16019,725.00-----
2.520.00-1419,750.00-----
37.780.00-1219,775.00-----
1.30-3.70-74.00%110019,800.00-----
18.700.00-4419,825.00-----
17.400.00--119,850.00-----
16.400.00--219,875.00-----
8.350.00-619119,900.00-----
34.400.00-2519,925.00-----
1.15-7.25-86.31%1619,950.00-----
7.850.00-1019,975.00-----
1.13-0.97-46.19%16120,000.00-----
9.950.00-1620,025.00-----
3.370.00-1220,050.00-----
13.900.00-1220,075.00-----
1.300.00-21820,100.00-----
0.960.00-1520,150.00-----
21.000.00-5520,175.00-----
6.800.00-16820,200.00-----
0.40-3.70-90.24%1720,225.00-----
3.890.00-21020,250.00-----
6.250.00--420,275.00-----
0.500.00-12620,300.00-----
9.700.00-6620,325.00-----
4.000.00--120,350.00-----
4.980.00-4520,375.00-----
2.350.00-106420,400.00-----
6.800.00-1020,475.00-----
4.740.00-410020,500.00-----
0.400.00-1420,575.00-----
4.970.00-1720,600.00-----
1.250.00-12220,700.00-----
11.780.00-3620,750.00-----
1.050.00-224220,800.00-----
10.700.00-1120,900.00-----
2.300.00-1721,000.00-----
2.200.00-1121,050.00-----
6.600.00-101021,100.00-----
1.300.00-1121,200.00-----
5.600.00--221,400.00-----
0.620.00-1321,500.00-----
0.500.00-112221,800.00-----
0.200.00--122,925.00-----
0.200.00--123,025.00-----
0.200.00-1123,225.00-----
0.200.00--223,425.00-----
0.150.00--823,525.00-----
0.150.00--123,550.00-----
0.150.00--123,650.00-----
0.150.00--423,675.00-----
0.200.00-1123,700.00-----
0.200.00-1123,725.00-----
0.150.00--123,750.00-----
0.150.00--223,850.00-----
0.150.00--124,100.00-----