Mercados españoles abiertos en 5 hrs 8 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.713,80+39,61 (+0,21%)
Al cierre: 05:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
24 de mayo de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
-----14,000.000.06-0.29-82.86%199
-----14,100.009.700.00--1
-----14,200.001.700.00--1
-----14,500.000.350.00--1
-----14,600.0015.000.00--1
3,829.590.00--114,700.001.000.00-10
-----14,800.0014.550.00--1
-----14,850.008.300.00--1
-----14,900.0013.800.00--5
-----14,925.007.320.00--1
-----15,000.007.780.00-123
-----15,025.0016.830.00--11
-----15,050.0011.640.00-11
-----15,075.0011.860.00-11
-----15,200.004.140.00-210
-----15,225.000.180.00-11
-----15,375.000.350.00-22
-----15,400.001.050.00-11
-----15,450.0014.750.00-10
-----15,500.0017.300.00-11
-----15,525.000.330.00-11
-----15,600.002.600.00-32
-----15,700.002.650.00-123
-----15,750.008.200.00-10
-----15,775.003.020.00-75
-----15,800.000.600.00-2335
-----15,825.000.580.00-2133
-----15,850.001.920.00-73
-----15,900.002.410.00-110
-----15,975.000.800.00-22
-----16,050.007.200.00--1
-----16,075.007.400.00--1
-----16,100.003.840.00-122
-----16,175.002.320.00-22
-----16,200.002.470.00-13
-----16,225.002.550.00-11
-----16,250.006.200.00-15
-----16,275.002.570.00-22
1,206.700.00--116,300.001.250.00-19
-----16,325.007.050.00-11
-----16,350.004.230.00-7272
-----16,375.002.980.00-25
-----16,400.004.130.00-12076
-----16,425.008.050.00-11
-----16,450.004.270.00-3630
-----16,475.001.150.00-24
1,740.690.00-5216,500.001.330.00-175
-----16,525.003.230.00-27
-----16,550.002.350.00-612
-----16,575.00101.500.00-13
-----16,580.005.900.00-22
-----16,600.002.130.00-314
-----16,610.006.100.00-22
-----16,625.009.850.00-12
-----16,630.002.560.00-66
-----16,650.005.850.00-109
-----16,660.001.770.00-11
-----16,675.006.010.00-5059
-----16,700.004.120.00-3026
-----16,725.002.720.00-155
-----16,740.000.650.00-10
-----16,750.002.830.00-117
-----16,775.0017.150.00-12
-----16,800.002.150.00-17
-----16,825.000.37-2.95-88.86%24
-----16,850.000.42-3.05-87.90%225
-----16,875.008.500.00-58
1,295.050.00-2016,900.003.510.00-241
-----16,925.007.550.00-154
-----16,930.003.940.00-66
-----16,950.001.550.00-261
-----16,975.0010.500.00-5255
1,264.600.00-51017,000.000.800.00-180
1,254.770.00-51017,010.00-----
-----17,025.0017.200.00-12
-----17,050.003.570.00-65
-----17,060.0071.100.00-11
-----17,075.0015.850.00-11
480.540.00-22717,100.005.400.00-12
-----17,125.000.500.00-14
-----17,150.000.60-3.85-86.52%512
-----17,175.0027.350.00-32
1,439.470.00-6317,200.000.60-1.60-72.73%511
-----17,210.000.550.00-12
-----17,220.000.550.00-12
1,444.010.00-1117,225.000.550.00-12
-----17,230.0036.600.00-22
-----17,250.002.350.00-1014
-----17,270.0033.650.00-21
-----17,275.0034.480.00-75
423.700.00--117,300.002.280.00-711
-----17,320.0044.100.00-33
929.480.00-101017,325.002.610.00-32
678.720.00-21117,350.000.59-0.06-9.23%16
-----17,360.0048.300.00-22
-----17,370.009.850.00-1010
899.300.00--117,375.004.690.00--10
-----17,390.000.700.00-13
345.000.00-2317,400.000.700.00-318
-----17,410.000.800.00-11
-----17,425.000.750.00-112
-----17,450.000.58-0.17-22.67%1017
-----17,460.000.800.00-193
-----17,470.000.800.00-11
-----17,475.000.800.00-56
-----17,480.000.800.00-151
1,161.350.00-2817,500.000.850.00-416
-----17,510.000.850.00-14
-----17,520.000.850.00-12
-----17,525.000.900.00-811
-----17,540.000.950.00-13
817.450.00--117,550.001.070.00-1925
549.790.00-4217,560.00-----
-----17,570.001.000.00-13
457.050.00-3317,575.000.950.00-110
-----17,590.001.000.00-12
571.800.00-1117,600.000.60-0.45-42.86%115
-----17,610.001.100.00-34
-----17,620.001.050.00-139149
-----17,625.001.200.00-89
-----17,630.001.150.00-19
-----17,640.001.100.00-18
377.100.00--117,650.001.470.00-719
-----17,660.001.300.00-127
-----17,670.001.400.00-119
808.860.00--117,675.001.400.00-13
-----17,680.001.400.00-151
-----17,690.001.47-0.03-2.00%226
885.320.00-2617,700.001.670.00-1137
-----17,710.001.450.00-13
-----17,725.001.800.00-12
-----17,730.001.800.00-15
571.260.00-1217,750.001.950.00-1617
-----17,760.002.000.00-13
-----17,770.002.100.00-12
-----17,775.001.950.00-1610
-----17,780.002.200.00-15
-----17,790.0010.700.00-45
830.150.00-1417,800.001.23-1.35-52.33%1766
-----17,810.004.230.00-417
-----17,820.009.500.00-43
763.690.00-2217,825.004.430.00-5052
-----17,830.007.800.00-811
-----17,840.009.300.00-815
857.32+404.12+89.17%3517,850.004.000.00-3045
-----17,860.005.300.00-25
692.120.00-1117,870.001.40-7.10-83.53%218
834.65+147.70+21.50%2817,875.003.68-2.52-40.65%625
-----17,880.005.600.00-415
-----17,890.002.01-1.69-45.68%522
734.80-47.39-6.06%11817,900.001.80-2.10-53.85%737
-----17,910.004.930.00-141
-----17,920.0014.300.00-3436
675.250.00-21117,925.004.650.00-149
-----17,930.0015.300.00-3339
381.550.00--117,940.0014.500.00-2424
648.500.00-11317,950.003.39-3.31-49.40%168
390.190.00-2217,960.006.170.00-34
-----17,970.002.55-5.15-66.88%113
626.050.00-7617,975.002.64-5.06-65.71%217
-----17,980.006.50-15.80-70.85%12
-----17,990.006.700.00-113
602.960.00-39818,000.004.20-2.66-38.78%9350
-----18,010.007.300.00-1018
356.670.00-2118,020.0018.850.00-122
578.900.00-11218,025.004.80-3.60-42.86%105
-----18,030.004.99-3.31-39.88%426
-----18,040.004.75-3.55-42.77%117
281.600.00-52118,050.003.40-5.00-59.52%152
-----18,060.009.330.00-13
323.860.00-2118,070.0017.300.00-17
593.150.00-12118,075.006.40-3.73-36.82%1115
588.750.00--018,080.00-----
-----18,090.0012.530.00-22
611.79+150.05+32.50%62918,100.004.35-7.29-62.63%2816
455.450.00-1018,110.0028.000.00-79
447.450.00-1118,120.0025.500.00-1311
556.55+300.33+117.22%11218,125.005.75-8.94-60.86%111
-----18,130.0030.700.00-43
-----18,140.0027.800.00-32
533.01+63.56+13.54%12918,150.006.75-9.75-59.09%416
247.850.00-21818,160.0041.200.00-21
242.350.00-21818,170.007.69-11.11-59.10%12
507.850.00-2518,175.0016.00-2.60-13.98%43
232.950.00--318,180.008.47-33.25-79.70%91
352.200.00-1118,190.0018.100.00-24
501.00+156.80+45.55%32418,200.007.70-10.70-58.15%4537
197.800.00--118,210.0018.600.00-18
480.470.00-1418,220.0020.000.00-1121
476.120.00-1318,225.0017.95-5.10-22.13%511
-----18,230.009.50-13.70-59.05%117
-----18,240.0022.300.00-48
440.09-15.70-3.44%12018,250.0010.80-14.95-58.06%1224
187.350.00-101118,260.0024.300.00-110
149.500.00-2118,270.00-----
417.45-23.65-5.36%1918,275.0014.59-79.67-84.52%33
256.760.00-1118,280.0059.100.00--5
207.200.00-1118,290.0018.83-13.41-41.59%36
426.510.00-23518,300.0015.25-17.19-52.99%1636
309.440.00--118,310.0031.290.00-24
-----18,320.0018.70-18.06-49.13%14
399.100.00-11118,325.0019.20-14.60-43.20%24
369.710.00--018,330.0041.40-21.20-33.87%11
-----18,340.0040.600.00-59
360.99+18.99+5.55%2318,350.0032.38-5.37-14.23%430
352.89+196.39+125.49%2218,360.0034.77-39.53-53.20%22
360.980.00-5718,370.0046.000.00-58
158.200.00-41218,375.0030.20-11.95-28.35%17
341.13+187.63+122.23%1118,380.0032.80-46.25-58.51%43
332.32+183.18+122.82%1118,390.0038.31-11.17-22.57%1214
333.14-3.84-1.14%82118,400.0028.00-20.75-42.56%4881
142.210.00-1118,410.0048.670.00-33
320.90+178.58+125.48%5118,420.0031.00-24.60-44.24%109
306.65+178.07+138.49%3518,425.0046.54-13.71-22.76%610
311.75+38.31+14.01%5318,430.0057.230.00-110
123.200.00--318,440.0037.37-54.83-59.47%312
238.700.00-22218,450.0039.35-18.17-31.59%1115
106.150.00--2018,460.0064.460.00-11
-----18,470.00124.660.00-11
260.27+62.03+31.29%3818,475.00-----
293.93+98.38+50.31%2218,480.0059.70-69.16-53.67%11
-----18,490.0055.85-15.13-21.32%519
274.31+20.48+8.07%186918,500.0045.90-24.96-35.22%2932
-----18,510.00121.410.00-11
-----18,520.0089.830.00-11
232.88-5.22-2.19%12818,525.0061.61-29.87-32.65%1611
165.230.00-5518,530.0063.01-15.19-19.42%58
-----18,540.0056.00-30.84-35.51%1013
216.20-21.80-9.16%4518,550.0070.67-17.73-20.06%1111
234.20+18.82+8.74%1418,560.0087.400.00-114
226.46+15.74+7.47%3518,570.00144.610.00-22
211.06+83.18+65.05%92718,575.00101.50-53.25-34.41%25
-----18,580.00119.800.00-32
-----18,590.0074.00-24.00-24.49%1611
178.30-23.02-11.43%137518,600.0073.00-28.70-28.22%3134
163.95-18.35-10.07%6818,620.00-----
176.63+61.73+53.72%56018,625.00113.27-10.03-8.13%210
158.19-14.11-8.19%6618,630.00-----
110.860.00-1118,640.00-----
161.90-14.13-8.03%445318,650.0091.84-35.18-27.70%105
168.000.00-5518,660.0095.78-33.19-25.73%53
148.50+9.40+6.76%131618,675.00-----
142.10-9.70-6.39%10618,680.00-----
135.00+14.53+12.06%5418,690.00-----
141.17+2.77+2.00%3220518,700.00120.97-21.03-14.81%93
124.80-8.80-6.59%41518,710.00-----
113.82-24.38-17.64%52218,725.00-----
107.34-6.66-5.84%11218,730.00-----
120.74-4.96-3.95%11218,740.00-----
115.74+8.66+8.09%336918,750.00169.30+6.00+3.67%33
96.44-6.06-5.91%1218,760.00-----
91.69-34.01-27.06%6118,775.00-----
93.60+0.60+0.65%2612218,800.00162.99-55.61-25.44%12
73.38+9.68+15.20%41718,825.00-----
71.16+1.84+2.65%141118,850.00-----
57.03-12.89-18.44%62518,875.00-----
47.60-11.25-19.12%1518,890.00-----
56.96-3.64-6.01%106318,900.00-----
47.00-6.90-12.80%81418,925.00-----
40.35-11.65-22.40%31718,950.00-----
35.40-6.50-15.51%20918,975.00-----
32.50+1.95+6.38%574119,000.00-----
25.40-1.05-3.97%102419,025.00-----
24.170.00-5619,050.00-----
14.89-12.71-46.05%1719,075.00-----
16.23-4.77-22.71%104819,100.00-----
13.80-3.60-20.69%6819,125.00-----
9.60-5.30-35.57%104419,150.00-----
6.410.00-91819,175.00-----
9.30-1.22-11.60%815119,200.00-----
5.00-6.31-55.79%11419,225.00-----
5.30-2.16-28.95%62919,250.00-----
6.700.00-323919,275.00-----
4.70-1.45-23.58%51019,300.00-----
5.500.00-34319,325.00-----
2.50-2.54-50.40%86319,350.00-----
4.000.00-55719,375.00-----
2.35-1.70-41.98%115819,400.00-----
1.95-0.57-22.62%23719,425.00-----
1.70-6.16-78.37%116619,450.00-----
2.280.00-1719,475.00-----
2.190.00-205319,500.00-----
2.430.00-1819,525.00-----
1.14-0.76-40.00%111719,550.00-----
1.700.00-123619,575.00-----
0.92-0.70-43.21%812419,600.00-----
1.380.00-71519,625.00-----
0.90-0.54-37.50%89519,650.00-----
1.120.00-1219,675.00-----
1.270.00-11819,700.00-----
0.960.00-715219,750.00-----
0.90-0.82-47.67%1719,775.00-----
0.71-0.18-20.22%3719,800.00-----
1.530.00--819,825.00-----
1.440.00--319,850.00-----
2.600.00-1019,900.00-----
0.760.00-1219,950.00-----
0.35-1.10-75.86%2720,000.00-----
0.30-0.70-70.00%5520,075.00-----
0.25-0.30-54.55%1320,100.00-----
1.000.00-2320,200.00-----
0.310.00-2220,275.00-----
10.100.00--120,325.00-----
0.530.00--120,425.00-----
0.470.00--120,450.00-----
0.05-0.40-88.89%1120,500.00-----
0.400.00--120,600.00-----
0.460.00--320,650.00-----
0.350.00--220,675.00-----
14.900.00--220,725.00-----
0.660.00-1120,750.00-----
12.800.00--220,825.00-----
0.350.00-6621,575.00-----