Mercados españoles abiertos en 4 hrs 56 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.004,70+525,80 (+3,01%)
Al cierre: 05:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadas
23 de febrero de 2024
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
-----13,900.000.05-0.05-50.00%4069
3,794.860.00--114,000.000.05-1.01-95.28%2020
-----14,025.000.05-7.35-99.32%121
-----14,100.000.05-1.08-95.58%23
-----14,150.000.05-0.30-85.71%21
-----14,275.000.05-1.15-95.83%2242
-----14,300.000.05-15.94-99.69%1071
-----14,325.0016.310.00--1
-----14,350.0014.980.00--8
-----14,400.000.140.00-210
-----14,475.000.05+0.05-130
-----14,500.000.250.00-25
-----14,525.001.300.00--1
3,110.550.00-1114,600.000.05-0.90-94.74%3206
-----14,650.000.370.00-102
-----14,675.007.800.00--1
-----14,700.000.560.00-35
-----14,750.000.520.00-1011
-----14,775.0011.480.00--1
2,979.900.00--314,800.002.700.00-34
-----14,825.0038.150.00--1
2,930.330.00--314,850.00-----
-----14,875.0040.400.00--1
-----14,950.008.200.00-14
-----14,975.008.750.00--2
-----15,000.000.05-1.16-95.87%1423
2,932.470.00--115,050.000.800.00-34
-----15,100.000.900.00-55
-----15,125.000.65+0.65--2
-----15,150.000.810.00-14
-----15,175.0010.250.00-10
-----15,200.000.900.00-32
-----15,225.000.15-37.72-99.60%11
-----15,250.000.18-1.07-85.60%23
-----15,275.000.13-11.12-98.84%10
-----15,300.000.16-1.67-91.26%118
-----15,325.001.500.00-16
-----15,350.000.13-9.17-98.60%19
-----15,375.000.800.00-12
1,367.110.00-1115,400.004.350.00-15
-----15,425.001.600.00-13
-----15,450.003.370.00-1217
-----15,475.004.830.00-11
1,912.320.00-2315,500.001.250.00-221
-----15,525.0071.480.00--5
-----15,550.001.050.00-34
-----15,575.0011.200.00-11
1,812.350.00-2215,600.001.700.00-723
-----15,625.003.660.00-22
-----15,650.0011.250.00-21
-----15,675.0011.500.00-21
-----15,700.001.500.00-156
-----15,725.005.460.00-48
-----15,750.002.250.00-121
-----15,775.000.15-1.29-89.58%23
-----15,800.000.19-1.13-85.61%327
-----15,825.0017.000.00-10
1,813.100.00--115,850.002.500.00-112
-----15,875.0071.600.00-11
1,925.070.00-2215,900.001.700.00-411
-----15,925.002.200.00-23
-----15,950.002.750.00-18
-----15,975.002.200.00-112
1,957.10+552.88+39.37%1216,000.000.25-2.40-90.57%1570
-----16,025.002.400.00-22
-----16,050.002.100.00-312
-----16,075.002.150.00-215
-----16,100.000.25-2.20-89.80%9118
641.200.00--116,125.0061.900.00-44
-----16,150.000.41-2.17-84.11%1107
-----16,175.002.350.00-24
1,756.35+129.73+7.98%1216,200.002.350.00-1104
-----16,225.000.20-3.97-95.20%13
-----16,250.000.47-4.36-90.27%428
1,166.000.00-1316,275.002.750.00-220
555.900.00--216,300.003.300.00-1169
-----16,325.0041.900.00--0
-----16,350.000.54-3.09-85.12%1127
-----16,375.006.550.00-155
431.970.00--116,400.004.030.00-212
1,102.450.00-1316,425.000.25-37.05-99.33%213
-----16,450.000.30-4.69-93.99%117
1,225.300.00-1116,475.006.490.00-317
-----16,500.000.25-4.95-95.19%466
1,088.650.00-1116,525.005.070.00-124
-----16,550.000.45-3.85-89.53%238
-----16,570.000.45+0.45+6.21%36
-----16,575.005.600.00-220
872.750.00-101416,600.000.56-6.64-92.22%740
-----16,610.007.850.00--1
808.720.00-10916,625.005.880.00-141
-----16,640.0011.400.00-432
1,240.65+398.95+47.40%1116,650.000.39-7.69-95.17%2140
-----16,660.008.560.00--1
1,198.00+1,198.00-1016,670.009.30+9.30--215
395.510.00-1116,675.000.45-10.45-95.87%16
749.100.00-1216,700.000.50-10.65-95.52%5101
-----16,720.005.750.00-10
1,165.80+747.45+178.67%2116,725.0011.200.00-108123
-----16,740.000.60-9.35-93.97%4154
804.600.00-1416,750.007.750.00-477
-----16,760.001.05-16.00-93.84%13
993.050.00-1116,770.00-----
1,093.20+704.70+181.39%2116,775.000.35-15.63-97.81%3837
-----16,780.0016.050.00-11
-----16,790.0014.600.00-1011
641.200.00-11316,800.000.82-8.78-91.46%27103
-----16,810.0018.880.00-1071
-----16,820.0016.57+16.57--3
899.610.00-1116,825.0016.920.00-308
-----16,830.0016.90+16.90--4
-----16,840.000.73-16.77-95.83%10111
1,021.700.00-2216,850.000.70-11.10-94.07%1730
-----16,860.0019.250.00-6224
-----16,870.0024.100.00-1022
933.450.00-13016,875.0013.850.00-1105
887.500.00-1116,880.009.400.00-100100
-----16,890.0014.850.00-1340
971.80+398.21+69.42%1616,900.000.90-13.20-93.62%783
-----16,910.009.750.00-18
-----16,920.0012.400.00--2
-----16,925.000.73-17.17-95.92%312
-----16,930.000.71+0.71+1,420.00%165
-----16,940.0019.600.00-42
921.95+163.48+21.55%1516,950.000.74-18.91-96.23%2534
-----16,960.001.08-30.37-96.57%512
-----16,970.001.13-18.07-94.11%18
540.680.00-91516,975.000.73-22.17-96.81%16106
-----16,980.000.70-22.70-97.01%3115
-----16,990.000.90-34.72-97.47%8366
392.680.00-21117,000.000.92-20.78-95.76%50168
-----17,010.000.75-37.65-98.05%112
-----17,020.000.75-29.25-97.50%57
413.250.00-1217,025.000.90-28.20-96.91%38
-----17,030.001.10-29.35-96.39%29
-----17,040.0043.900.00-212
352.510.00-1917,050.000.80-50.47-98.44%6771
-----17,060.001.01-33.09-97.04%1557
688.880.00-1117,070.000.87-29.30-97.12%3735
372.400.00-11417,075.0035.800.00-1448
-----17,080.001.03-38.57-97.40%731
-----17,090.000.90-63.19-98.60%4046
384.660.00-3917,100.000.97-33.87-97.22%7345
-----17,110.001.07-56.80-98.15%1147
907.020.00-1017,120.001.09-35.83-97.05%88
638.940.00-11517,125.000.58-72.59-99.21%3011
-----17,130.001.10-62.40-98.27%211
555.200.00--117,140.000.85-76.05-98.89%1016
545.590.00-1617,150.000.85-52.20-98.40%13828
-----17,160.0067.500.00-214
-----17,170.001.10-45.79-97.65%16
725.28+458.30+171.66%2817,175.001.02-84.63-98.81%5111
-----17,180.001.05-71.45-98.55%1035
841.070.00-2017,190.001.39-62.11-97.81%96
243.050.00-32417,200.000.80-51.68-98.48%11036
-----17,210.001.67-71.63-97.72%28
-----17,220.000.98-83.47-98.84%337
366.490.00-2817,225.001.04-101.96-98.99%2513
447.910.00-1117,230.0065.600.00-37
-----17,240.002.17-88.83-97.62%233
637.880.00-21717,250.001.15-74.20-98.47%17322
521.220.00-1817,260.0085.700.00-19
420.560.00-1117,270.001.68-107.82-98.47%149
327.930.00-2917,275.001.20-89.20-98.67%410
557.700.00--217,280.001.55-103.00-98.52%225
-----17,290.001.54-91.46-98.34%152
688.45+450.80+189.69%41017,300.000.95-111.36-99.15%10327
473.600.00-5017,310.000.88-117.12-99.25%711
-----17,320.002.54-127.46-98.05%3021
583.53+70.27+13.69%1417,325.001.30-91.80-98.60%1313
457.100.00-5017,330.003.47-140.53-97.59%79
604.35+437.08+261.30%3317,340.003.60-163.60-97.85%318
594.45+370.95+165.97%162317,350.000.96-107.17-99.11%11947
-----17,360.001.45-155.95-99.08%98
-----17,370.003.90-113.09-96.67%56
523.28+335.03+177.97%2817,375.001.34-137.11-99.03%2711
-----17,380.005.70-172.80-96.81%29
438.190.00-1117,390.002.47-129.63-98.13%830
469.45+289.45+160.81%192917,400.001.12-173.13-99.36%6844
491.05+491.05-1917,410.002.00-118.02-98.33%411
187.05+187.05--117,420.002.86-107.03-97.40%73
155.200.00-1817,425.001.08-125.29-99.15%315
409.37+409.37-4617,430.001.94-176.16-98.91%87
188.90+188.90--617,440.001.58-147.47-98.94%1511
563.19+398.39+241.74%152017,450.001.90-139.10-98.65%6919
401.75+242.05+151.57%7717,460.002.28-184.92-98.78%258
547.50+383.82+234.49%91317,470.001.72-141.78-98.80%59
483.95+328.95+212.23%62317,475.001.95-147.35-98.69%3633
369.88+369.88-61017,480.002.16-149.64-98.58%1024
141.520.00-3417,490.002.70-153.91-98.28%616
489.45+340.00+227.50%85517,500.001.85-163.00-98.88%11028
430.45+285.90+197.79%6917,510.003.70-182.50-98.01%313
327.80+195.76+148.26%31517,520.002.03-252.60-99.20%1511
341.95+213.25+165.70%22217,525.001.90-188.84-99.00%2126
156.75+156.75--117,530.0012.68-195.54-93.91%15
382.03+275.93+260.07%1817,540.003.25-211.63-98.49%336
325.13+212.01+187.42%123417,550.002.91-188.82-98.48%2413
145.20+145.20--617,560.002.75-75.55-96.49%397
355.00+219.30+161.61%1417,570.002.60-224.38-98.85%76
355.00+209.50+143.99%31217,575.002.57-288.64-99.12%1312
265.00+265.00-101217,580.002.65-197.05-98.67%44
-----17,590.003.42-159.76-97.90%3014
429.80+332.10+339.92%42417,600.002.93-216.37-98.66%8918
420.05+420.05-2417,610.003.70-272.56-98.66%127
-----17,620.005.40-259.71-97.96%94
337.81+279.82+482.53%61417,625.003.55-324.94-98.92%435
316.15+239.26+311.17%73617,630.003.94-123.46-96.91%161
275.19+275.19-2417,640.004.11-261.17-98.45%499
251.18+203.93+431.60%12117,650.004.09-300.18-98.66%679
94.920.00-2117,660.004.48-174.92-97.50%133
57.000.00-31717,670.004.75-226.53-97.95%93
288.24+198.32+220.55%114017,675.006.20-330.21-98.16%2710
333.29+267.89+409.62%4417,680.005.05-211.15-97.66%4411
323.63+281.25+663.64%16117,690.006.95-207.05-96.75%104
326.30+260.30+394.39%1313417,700.006.45-275.60-97.71%7322
56.750.00-804517,710.007.16-203.44-96.60%196
60.500.00-195817,720.009.40-252.71-96.41%236
180.60+144.70+403.06%11017,725.007.85-313.20-97.55%375
209.30+173.39+482.85%1417,730.007.60-202.20-96.38%455
209.05+176.20+536.38%11017,740.009.55-165.55-94.55%3211
182.66+128.21+235.46%2817,750.0010.24-404.41-97.53%11020
185.60+152.93+468.11%12717,760.0011.00-183.60-94.35%243
171.68+144.08+522.03%61817,770.0011.20-136.60-92.42%399
226.18+197.17+679.66%51817,775.0012.00-125.59-91.28%153
163.50+137.30+524.05%1417,780.0012.31-139.29-91.88%336
24.900.00-16917,790.0012.20-365.65-96.77%2411
231.00+189.00+450.00%14825617,800.0015.64-336.06-95.55%9413
218.85+184.65+539.91%191017,810.0016.20-149.11-90.20%230
148.70+116.14+356.70%16917,820.0016.46-333.94-95.30%62
131.90+111.20+537.20%122317,825.0020.00-152.20-88.39%2242
122.00+99.75+448.31%61517,830.0019.76-348.30-94.63%307
114.90+94.30+457.77%20717,840.0022.12-117.88-84.20%101
159.90+137.13+602.24%361417,850.0023.62-422.33-94.70%1133
174.05+146.00+520.50%14217,860.0025.97-155.03-85.65%253
135.45+110.95+452.86%19417,870.0027.35-142.55-83.90%334
131.80+104.20+377.54%241017,875.0031.17-174.63-84.85%374
137.36+114.95+512.94%11417,880.0026.50+26.50+1,331.66%190
154.40+136.86+780.27%181317,890.0034.12+34.12+1,834.41%220
144.49+129.24+847.48%8911317,900.0038.57-326.61-89.44%10032
149.80+135.47+945.36%141317,910.0040.01-223.66-84.83%141
80.00+67.40+534.92%61017,920.0036.35+36.35+1,321.82%130
126.50+113.25+854.72%12717,925.0040.80-546.63-93.05%159
70.00+0.05+0.07%13317,930.0041.45+41.45+314.02%710
131.20+112.55+603.49%6817,940.0061.10+61.10-41
95.06+77.36+437.06%1052917,950.0058.48-471.54-88.97%11919
98.40+23.20+30.85%9417,960.0052.90-243.65-82.16%1617
83.55+62.25+292.25%14417,970.0067.73-95.67-58.55%2316
87.27+71.87+466.69%12517,975.0064.10+64.10+816.56%50
66.00+57.40+667.44%501117,980.0066.40-242.90-78.53%71
78.03+50.83+186.87%261217,990.0072.60+72.60+2,334.40%200
59.00+47.40+408.62%16821218,000.0079.46-487.34-85.98%2520
55.79+44.79+407.18%541818,010.0074.70-197.12-72.52%121
51.10+40.16+367.09%50718,020.00-----
47.78+37.68+373.07%942218,025.00-----
45.78+38.58+535.83%34818,030.00-----
41.60+31.70+320.20%851218,040.00100.53-159.47-61.33%250
45.79+34.39+301.67%474018,050.00106.00+106.00+1,630.77%195
34.90+27.15+350.32%15718,060.00-----
36.62+29.13+388.92%181518,070.00-----
30.30+14.55+92.38%22218,075.00-----
29.00+13.50+87.10%70318,080.00-----
25.20+11.75+87.36%372018,090.00-----
23.83+17.43+272.34%3928418,100.00150.00-442.29-74.67%8632
21.50+15.35+249.59%47218,110.00-----
18.40+12.00+187.50%99118,120.00-----
20.40+11.61+132.08%52718,125.00255.25+255.25-20
17.00+10.90+178.69%69718,130.00406.870.00--1
16.20-22.97-58.64%33218,140.00185.05-525.90-73.97%34
14.05+9.42+203.46%913118,150.00193.05+193.05-73
13.00+7.90+154.90%60818,160.00-----
11.40+2.25+24.59%49318,170.00-----
10.60+5.70+116.33%20618,175.00304.820.00--1
9.85-109.32-91.73%281118,180.00-----
9.60+1.10+12.94%13318,190.00417.450.00--1
8.12+3.95+94.72%223818,200.00-----
7.71+0.11+1.45%805518,210.00-----
7.07-0.16-2.21%64018,220.00-----
6.30+2.31+57.89%382018,225.00-----
7.37-27.33-78.76%32218,230.00-----
7.81+4.41+129.71%162118,240.00-----
5.19-0.21-3.89%2,2411318,250.00431.270.00-1010
7.68+3.27+74.15%191718,260.00-----
5.30+5.30+323.17%26018,270.00-----
6.69-25.26-79.06%64918,275.00-----
7.83+7.83+1,665.96%211318,280.00-----
3.55+3.55+221.87%49018,290.00-----
2.90+0.45+18.37%1,9972318,300.00975.570.00-11
5.59+5.59+873.44%25018,310.00-----
3.35+3.35+744.44%47018,320.00-----
5.03-12.97-72.06%49818,325.00-----
3.37-14.23-80.85%41518,330.00-----
2.20-15.80-87.78%111018,340.00-----
1.40-0.65-31.71%1542118,350.00-----
3.57-3.73-51.10%21018,360.00-----
1.28+1.28+147.13%30018,370.00-----
1.33-17.97-93.11%72618,375.00-----
2.57+1.32+105.60%24718,380.00-----
0.99-1.90-65.74%202218,390.00-----
0.85-0.75-46.88%3902218,400.00393.45-557.33-58.62%12
0.54-0.81-60.00%1,9501818,425.00739.400.00-10
0.53-0.60-53.10%291818,450.00-----
0.55-1.49-73.04%342018,475.00-----
0.30-0.75-71.43%1083018,500.00822.710.00-13
0.35-1.40-80.00%120118,525.00-----
0.41-0.54-56.84%881718,550.001,213.840.00-11
0.27-1.23-82.00%292718,575.00-----
0.15-1.25-89.29%331218,600.00-----
0.50-0.75-60.00%9618,625.00-----
0.52-0.58-52.73%171118,650.00-----
0.27-0.28-50.91%17518,675.00-----
0.13-0.51-79.69%392218,700.00-----
0.67-0.53-44.17%21318,725.00-----
0.57-3.18-84.80%2782118,750.001,054.860.00-11
2.130.00-1118,775.00-----
0.35-0.06-14.63%33918,800.00-----
0.50-2.01-80.08%101618,825.00-----
0.44+0.24+120.00%1112218,850.00-----
0.150.00-920418,875.00-----
0.40+0.23+135.29%1517418,900.00-----
0.20-0.63-75.90%23618,925.00-----
0.32-0.31-49.21%37418,950.00-----
0.14+0.14-2318,975.00-----
0.35-0.10-22.22%291719,000.00-----
0.30-3.26-91.57%5619,025.00-----
0.30-1.00-76.92%1319,050.00-----
0.35-0.32-47.76%11019,075.00-----
1.220.00-2319,100.00-----
2.450.00-11319,125.00-----
0.150.00-101119,150.00-----
1.040.00--219,175.00-----
1.020.00-16019,200.00-----
0.05-2.75-98.21%1119,225.00-----
0.10-1.85-94.87%10219,250.00-----
0.840.00-15919,300.00-----
0.13+0.13--7819,325.00-----
0.680.00--119,350.00-----
0.15+0.15--7519,375.00-----
0.10-0.45-81.82%1419,400.00-----
0.250.00-1219,450.00-----
0.10+0.10--7519,475.00-----
0.05+0.05+500.00%7019,500.00-----
0.300.00-1119,700.00-----
0.350.00--119,800.00-----
0.20+0.20--119,825.00-----
0.300.00-1219,900.00-----
0.250.00-2219,975.00-----
0.500.00-1320,000.00-----
0.330.00-11320,300.00-----