NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Opciones de compra
9 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,650.00 | 6.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,700.00 | 1.29 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 16,900.00 | 1.10 | -11.50 | -91.27% | 16 | 3 |
| - | - | - | - | - | 17,000.00 | 0.86 | -0.27 | -23.89% | 84 | 14 |
| - | - | - | - | - | 17,200.00 | 1.05 | -0.39 | -27.08% | 10 | 8 |
| - | - | - | - | - | 17,250.00 | 1.40 | -9.18 | -86.77% | 6 | 3 |
| - | - | - | - | - | 17,300.00 | 1.40 | -0.46 | -24.73% | 58 | 12 |
| - | - | - | - | - | 17,325.00 | 0.95 | -12.65 | -93.01% | 23 | 1 |
| - | - | - | - | - | 17,400.00 | 1.35 | +0.15 | +12.50% | 130 | 6 |
| - | - | - | - | - | 17,500.00 | 2.06 | -0.14 | -6.36% | 104 | 10 |
| - | - | - | - | - | 17,700.00 | 2.62 | -9.90 | -79.07% | 37 | 27 |
| - | - | - | - | - | 17,750.00 | 3.18 | -3.52 | -52.54% | 30 | 5 |
| - | - | - | - | - | 17,800.00 | 4.00 | -2.40 | -37.50% | 73 | 1 |
| - | - | - | - | - | 17,825.00 | 4.85 | +1.65 | +51.56% | 19 | 9 |
| - | - | - | - | - | 17,850.00 | 4.33 | -0.57 | -11.63% | 18 | 7 |
| - | - | - | - | - | 17,875.00 | 4.75 | -9.35 | -66.31% | 7 | 16 |
| - | - | - | - | - | 17,900.00 | 5.95 | -1.27 | -17.59% | 185 | 11 |
| - | - | - | - | - | 17,925.00 | 10.00 | +2.16 | +27.55% | 15 | 10 |
| 867.50 | 0.00 | - | 1 | 1 | 18,000.00 | 10.95 | -0.55 | -4.78% | 137 | 67 |
| - | - | - | - | - | 18,050.00 | 16.75 | +10.01 | +148.52% | 40 | 18 |
| - | - | - | - | - | 18,075.00 | 19.40 | +3.90 | +25.16% | 8 | 12 |
| 798.00 | 0.00 | - | 1 | 1 | 18,100.00 | 24.00 | +15.80 | +192.68% | 38 | 35 |
| - | - | - | - | - | 18,175.00 | 23.38 | +17.58 | +303.10% | 12 | 6 |
| 255.12 | -549.48 | -68.29% | 5 | 2 | 18,200.00 | 39.90 | +26.50 | +197.76% | 57 | 34 |
| - | - | - | - | - | 18,250.00 | 49.90 | +19.53 | +64.31% | 41 | 29 |
| - | - | - | - | - | 18,275.00 | 55.50 | +45.70 | +466.33% | 18 | 12 |
| 710.30 | 0.00 | - | 3 | 4 | 18,300.00 | 69.34 | +46.84 | +208.18% | 72 | 130 |
| - | - | - | - | - | 18,325.00 | 51.20 | +27.32 | +114.41% | 17 | 17 |
| - | - | - | - | - | 18,375.00 | 94.50 | +71.50 | +310.87% | 14 | 58 |
| 127.00 | -1,017.25 | -88.90% | 10 | 4 | 18,400.00 | 105.50 | +80.00 | +313.73% | 48 | 9 |
| 149.75 | -968.45 | -86.61% | 121 | 1 | 18,425.00 | 119.32 | +60.92 | +104.32% | 14 | 19 |
| - | - | - | - | - | 18,450.00 | 124.47 | +93.27 | +298.94% | 24 | 18 |
| - | - | - | - | - | 18,475.00 | 127.50 | +82.98 | +186.39% | 13 | 11 |
| 75.41 | -381.11 | -83.48% | 140 | 4 | 18,500.00 | 167.33 | +129.13 | +338.04% | 164 | 12 |
| - | - | - | - | - | 18,520.00 | 163.17 | +124.33 | +320.11% | 7 | 9 |
| - | - | - | - | - | 18,525.00 | 169.87 | +124.07 | +270.90% | 29 | 3 |
| - | - | - | - | - | 18,575.00 | 216.00 | +171.83 | +389.02% | 7 | 9 |
| 39.99 | -516.31 | -92.81% | 61 | 4 | 18,600.00 | 225.39 | +177.16 | +367.32% | 30 | 13 |
| - | - | - | - | - | 18,610.00 | 25.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,625.00 | 191.75 | +135.78 | +242.59% | 7 | 14 |
| - | - | - | - | - | 18,640.00 | 153.00 | +68.16 | +80.34% | 1 | 3 |
| - | - | - | - | - | 18,650.00 | 232.40 | +164.75 | +243.53% | 10 | 6 |
| - | - | - | - | - | 18,675.00 | 65.30 | 0.00 | - | 6 | 8 |
| 19.20 | -403.00 | -95.45% | 113 | 5 | 18,700.00 | 257.40 | +177.20 | +220.95% | 11 | 5 |
| - | - | - | - | - | 18,750.00 | 309.50 | +213.35 | +221.89% | 22 | 4 |
| - | - | - | - | - | 18,775.00 | 330.90 | +251.70 | +317.80% | 1 | 1 |
| 8.75 | -369.49 | -97.69% | 157 | 2 | 18,800.00 | 363.40 | +257.42 | +242.89% | 42 | 6 |
| - | - | - | - | - | 18,825.00 | 412.20 | +241.40 | +141.33% | 4 | 7 |
| - | - | - | - | - | 18,840.00 | 406.68 | +229.21 | +129.15% | 5 | 4 |
| 5.40 | -197.05 | -97.33% | 128 | 40 | 18,900.00 | 418.60 | +273.05 | +187.60% | 73 | 78 |
| 7.40 | -457.80 | -49.60% | 2 | 0 | 18,970.00 | 508.12 | +292.12 | +135.24% | 26 | 7 |
| - | - | - | - | - | 18,975.00 | 513.77 | +348.74 | +211.32% | 4 | 3 |
| 2.55 | -127.30 | -97.32% | 73 | 23 | 19,000.00 | 337.31 | +138.69 | +69.83% | 2 | 8 |
| - | - | - | - | - | 19,025.00 | 189.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,050.00 | 599.35 | +360.38 | +150.81% | 38 | 0 |
| - | - | - | - | - | 19,060.00 | 216.60 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 19,070.00 | 241.20 | 0.00 | - | 10 | 4 |
| - | - | - | - | - | 19,075.00 | 619.47 | +376.47 | +154.93% | 3 | 3 |
| - | - | - | - | - | 19,090.00 | 663.50 | +546.31 | +466.17% | 2 | 4 |
| 1.37 | -83.09 | -97.65% | 325 | 48 | 19,100.00 | 679.30 | +452.50 | +199.51% | 16 | 11 |
| - | - | - | - | - | 19,125.00 | 678.05 | +380.77 | +128.08% | 1 | 3 |
| - | - | - | - | - | 19,140.00 | 374.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 19,150.00 | 663.15 | +349.20 | +111.23% | 4 | 2 |
| - | - | - | - | - | 19,160.00 | 299.07 | -73.44 | -19.71% | 1 | 4 |
| - | - | - | - | - | 19,175.00 | 333.58 | 0.00 | - | 3 | 3 |
| 0.88 | -47.32 | -98.17% | 88 | 16 | 19,200.00 | 662.85 | +311.19 | +88.49% | 3 | 6 |
| - | - | - | - | - | 19,210.00 | 119.10 | 0.00 | - | 2 | 1 |
| 1.31 | -66.63 | -97.70% | 31 | 28 | 19,225.00 | 357.80 | 0.00 | - | 4 | 10 |
| 0.85 | -50.35 | -98.34% | 20 | 4 | 19,250.00 | 835.53 | +420.73 | +101.43% | 9 | 6 |
| 0.88 | -31.79 | -97.31% | 30 | 13 | 19,300.00 | 862.30 | +490.67 | +132.03% | 6 | 9 |
| - | - | - | - | - | 19,325.00 | 860.03 | +685.29 | +392.18% | 8 | 1 |
| 0.87 | -28.28 | -97.02% | 27 | 9 | 19,350.00 | 640.18 | +229.27 | +55.80% | 2 | 4 |
| 1.04 | -26.96 | -96.29% | 12 | 10 | 19,375.00 | 951.21 | +420.14 | +79.11% | 1 | 6 |
| 0.75 | -22.35 | -96.75% | 97 | 12 | 19,400.00 | 979.90 | +470.70 | +92.44% | 57 | 26 |
| 0.78 | -16.77 | -95.56% | 22 | 14 | 19,425.00 | 840.53 | +623.17 | +286.70% | 51 | 5 |
| - | - | - | - | - | 19,450.00 | 501.75 | 0.00 | - | 3 | 6 |
| 0.72 | -9.53 | -92.98% | 4 | 3 | 19,475.00 | 655.50 | 0.00 | - | 1 | 1 |
| 0.25 | -41.15 | -99.40% | 50 | 4 | 19,480.00 | - | - | - | - | - |
| 0.75 | -38.95 | -98.11% | 24 | 2 | 19,490.00 | - | - | - | - | - |
| 0.55 | -11.05 | -95.26% | 84 | 33 | 19,500.00 | 1,006.55 | +342.66 | +51.61% | 1 | 4 |
| 0.60 | -19.29 | -96.98% | 1 | 4 | 19,510.00 | - | - | - | - | - |
| 0.45 | -9.33 | -95.40% | 29 | 10 | 19,525.00 | 1,022.57 | +460.25 | +81.85% | 6 | 7 |
| 0.60 | -10.30 | -94.50% | 25 | 22 | 19,550.00 | 828.23 | +235.33 | +39.69% | 5 | 26 |
| 0.58 | -9.77 | -94.40% | 6 | 6 | 19,575.00 | 1,086.17 | +469.07 | +76.01% | 11 | 11 |
| 0.48 | -4.61 | -90.57% | 84 | 19 | 19,600.00 | 700.93 | 0.00 | - | - | 1 |
| 0.67 | -3.35 | -83.33% | 28 | 28 | 19,625.00 | - | - | - | - | - |
| 0.60 | -4.40 | -88.00% | 13 | 20 | 19,650.00 | 331.92 | 0.00 | - | 1 | 5 |
| 11.65 | 0.00 | - | 4 | 4 | 19,670.00 | - | - | - | - | - |
| 0.88 | -4.10 | -82.33% | 6 | 5 | 19,675.00 | 348.26 | 0.00 | - | 1 | 0 |
| 0.41 | -3.84 | -90.35% | 83 | 16 | 19,700.00 | - | - | - | - | - |
| 0.47 | -4.73 | -90.96% | 8 | 9 | 19,725.00 | - | - | - | - | - |
| 0.45 | -17.54 | -97.50% | 152 | 5 | 19,750.00 | 390.52 | 0.00 | - | - | 1 |
| 114.35 | 0.00 | - | 1 | 1 | 19,775.00 | 463.90 | 0.00 | - | 1 | 1 |
| 0.50 | -1.80 | -78.26% | 55 | 16 | 19,800.00 | 477.95 | 0.00 | - | 1 | 1 |
| 0.46 | -2.07 | -81.82% | 5 | 9 | 19,825.00 | - | - | - | - | - |
| 0.25 | -3.78 | -93.80% | 49 | 12 | 19,850.00 | - | - | - | - | - |
| 111.50 | 0.00 | - | - | 3 | 19,875.00 | - | - | - | - | - |
| 0.41 | -1.29 | -75.88% | 21 | 8 | 19,900.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 3 | 10 | 19,975.00 | - | - | - | - | - |
| 0.40 | -0.82 | -67.21% | 22 | 39 | 20,000.00 | 598.95 | 0.00 | - | 7 | 9 |
| 1.47 | 0.00 | - | 9 | 10 | 20,025.00 | 472.69 | 0.00 | - | - | 5 |
| 16.30 | 0.00 | - | 1 | 3 | 20,050.00 | - | - | - | - | - |
| 0.20 | -1.65 | -89.19% | 1 | 3 | 20,075.00 | - | - | - | - | - |
| 0.34 | -0.69 | -66.99% | 1 | 11 | 20,100.00 | 1,200.10 | 0.00 | - | 2 | 10 |
| 4.80 | 0.00 | - | 1 | 8 | 20,150.00 | - | - | - | - | - |
| 36.70 | 0.00 | - | - | 6 | 20,175.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 4 | 12 | 20,200.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 2 | 2 | 20,210.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 2 | 2 | 20,220.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 18 | 20,225.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 3 | 20,250.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 2 | 2 | 20,270.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 2 | 3 | 20,275.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 2 | 2 | 20,280.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 2 | 2 | 20,290.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 21 | 20,300.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 2 | 2 | 20,310.00 | - | - | - | - | - |
| 0.25 | -7.52 | -96.78% | 7 | 12 | 20,350.00 | - | - | - | - | - |
| 89.50 | 0.00 | - | 2 | 1 | 20,375.00 | - | - | - | - | - |
| 0.20 | -0.51 | -71.83% | 3 | 24 | 20,400.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 20 | 19 | 20,425.00 | 748.72 | 0.00 | - | - | 1 |
| 0.20 | -3.12 | -93.98% | 4 | 13 | 20,450.00 | - | - | - | - | - |
| 6.58 | 0.00 | - | 1 | 3 | 20,500.00 | - | - | - | - | - |
| 40.70 | 0.00 | - | 1 | 1 | 20,525.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 1 | 2 | 20,550.00 | - | - | - | - | - |
| 75.60 | 0.00 | - | 1 | 1 | 20,575.00 | - | - | - | - | - |
| 3.62 | 0.00 | - | 1 | 1 | 20,600.00 | - | - | - | - | - |
| 4.58 | 0.00 | - | 10 | 13 | 20,625.00 | - | - | - | - | - |
| 4.33 | 0.00 | - | 20 | 20 | 20,650.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 11 | 11 | 20,675.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 6 | 20,700.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 4 | 20,725.00 | - | - | - | - | - |
| 0.37 | -2.91 | -88.72% | 2 | 2 | 20,750.00 | - | - | - | - | - |
| - | - | - | - | - | 20,775.00 | 1,013.00 | 0.00 | - | - | 1 |
| 1.95 | 0.00 | - | 1 | 5 | 20,800.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | - | 2 | 20,925.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | - | 2 | 20,975.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 7 | 21,000.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 1 | 1 | 21,025.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 4 | 21,050.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 1 | 21,100.00 | - | - | - | - | - |
| 9.04 | 0.00 | - | 7 | 7 | 21,250.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 1 | 21,400.00 | - | - | - | - | - |
| 10.08 | 0.00 | - | - | 4 | 21,475.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 1 | 21,500.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 1 | 21,800.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | - | 2 | 22,100.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.