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
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10,000.00 | 21.60 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 10,200.00 | 21.20 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,400.00 | 22.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 10,600.00 | 62.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,800.00 | 83.80 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 11,000.00 | 151.60 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 11,200.00 | 130.00 | 0.00 | - | - | 8 |
| - | - | - | - | - | 11,400.00 | 22.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,600.00 | 182.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,000.00 | 37.46 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 12,200.00 | 51.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 12,600.00 | 47.54 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 12,800.00 | 59.05 | 0.00 | - | 6 | 13 |
| 6,172.57 | 0.00 | - | - | 0 | 13,000.00 | 84.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 13,200.00 | 64.90 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 13,400.00 | 67.40 | 0.00 | - | 5 | 9 |
| 5,149.70 | 0.00 | - | 1 | 1 | 13,600.00 | 89.20 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 13,800.00 | 110.60 | 0.00 | - | 1 | 8 |
| 4,719.16 | 0.00 | - | - | 1 | 14,000.00 | 119.92 | 0.00 | - | 1 | 59 |
| 4,628.74 | 0.00 | - | - | 1 | 14,100.00 | - | - | - | - | - |
| - | - | - | - | - | 14,200.00 | 83.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 14,300.00 | 80.80 | 0.00 | - | - | 6 |
| - | - | - | - | - | 14,400.00 | 148.75 | 0.00 | - | 4 | 21 |
| 4,080.80 | 0.00 | - | - | 1 | 14,500.00 | 154.45 | 0.00 | - | 1 | 2 |
| 3,995.20 | 0.00 | - | - | 1 | 14,600.00 | 309.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,800.00 | 265.77 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 14,900.00 | 141.70 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 15,000.00 | 156.98 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 15,025.00 | 157.90 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 15,100.00 | 443.40 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 15,175.00 | 148.90 | 0.00 | - | - | 5 |
| - | - | - | - | - | 15,200.00 | 210.15 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 15,300.00 | 103.56 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 15,400.00 | 124.30 | -44.40 | -26.32% | 1 | 4 |
| - | - | - | - | - | 15,475.00 | 122.10 | -52.80 | -30.19% | 1 | 2 |
| 2,554.00 | 0.00 | - | 2 | 0 | 15,500.00 | 121.10 | -17.60 | -12.69% | 1 | 14 |
| - | - | - | - | - | 15,575.00 | 182.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,600.00 | 164.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 15,625.00 | 142.50 | -43.90 | -23.55% | 4 | 1 |
| - | - | - | - | - | 15,700.00 | 204.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,750.00 | 227.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,775.00 | 234.80 | 0.00 | - | 1 | 1 |
| 3,152.90 | 0.00 | - | - | 1 | 15,800.00 | 158.10 | 0.00 | - | 3 | 2 |
| 3,092.90 | 0.00 | - | - | 1 | 15,900.00 | 221.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,950.00 | 162.00 | 0.00 | - | 25 | 300 |
| - | - | - | - | - | 15,975.00 | 482.00 | 0.00 | - | 5 | 0 |
| 3,961.90 | 0.00 | - | 4 | 4 | 16,000.00 | 249.23 | 0.00 | - | 3 | 32 |
| 3,939.40 | 0.00 | - | 4 | 4 | 16,025.00 | 164.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,075.00 | 162.20 | -338.80 | -67.62% | 2 | 0 |
| - | - | - | - | - | 16,100.00 | 181.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 16,125.00 | 171.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,150.00 | 173.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,200.00 | 570.47 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,225.00 | 179.30 | 0.00 | - | 1 | 5 |
| 2,930.10 | 0.00 | - | - | 1 | 16,300.00 | 191.98 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 16,325.00 | 184.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,350.00 | 639.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,375.00 | 188.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,400.00 | 213.10 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 16,425.00 | 186.10 | 0.00 | - | 1 | 2 |
| 3,543.05 | 0.00 | - | 1 | 110 | 16,450.00 | 744.17 | 0.00 | - | - | 3 |
| 3,523.50 | 0.00 | - | 1 | 110 | 16,475.00 | 206.65 | 0.00 | - | 1 | 1 |
| 2,962.33 | 0.00 | - | 1 | 0 | 16,500.00 | 320.87 | 0.00 | - | 25 | 1,031 |
| - | - | - | - | - | 16,550.00 | 526.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,575.00 | 291.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,600.00 | 333.53 | 0.00 | - | 25 | 38 |
| - | - | - | - | - | 16,625.00 | 205.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,650.00 | 384.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,675.00 | 304.99 | 0.00 | - | 1 | 2 |
| 3,535.17 | 0.00 | - | 18 | 18 | 16,700.00 | 274.70 | 0.00 | - | 3 | 4 |
| 2,707.02 | 0.00 | - | 1 | 2 | 16,800.00 | 308.94 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,825.00 | 199.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,850.00 | 215.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,875.00 | 217.60 | 0.00 | - | 1 | 0 |
| 2,117.89 | 0.00 | - | 1 | 1 | 16,900.00 | 279.74 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,925.00 | 227.50 | 0.00 | - | - | 1 |
| 2,143.20 | 0.00 | - | - | 1 | 16,950.00 | 289.41 | 0.00 | - | 1 | 2 |
| 2,110.60 | 0.00 | - | 2 | 7 | 17,000.00 | 271.02 | 0.00 | - | 5 | 249 |
| - | - | - | - | - | 17,025.00 | 267.87 | -54.53 | -16.91% | 2 | 3 |
| 2,994.53 | 0.00 | - | 1 | 1 | 17,050.00 | 271.50 | -115.02 | -29.76% | 5 | 2 |
| - | - | - | - | - | 17,100.00 | 277.12 | -34.07 | -10.95% | 1 | 14 |
| 2,930.23 | 0.00 | - | 1 | 1 | 17,125.00 | 475.52 | 0.00 | - | 1 | 2 |
| 1,654.57 | 0.00 | - | 2 | 0 | 17,200.00 | 298.93 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 17,225.00 | 295.50 | -169.50 | -36.45% | 1 | 3 |
| 1,607.00 | 0.00 | - | - | 2 | 17,300.00 | 305.18 | -135.82 | -30.80% | 1 | 2 |
| - | - | - | - | - | 17,375.00 | 277.85 | 0.00 | - | 3 | 3 |
| 1,546.00 | 0.00 | - | - | 2 | 17,400.00 | 483.20 | 0.00 | - | 2 | 19 |
| 1,820.30 | 0.00 | - | - | 1 | 17,425.00 | 524.90 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 17,450.00 | 522.80 | 0.00 | - | 1 | 2 |
| 1,812.90 | 0.00 | - | - | 2 | 17,475.00 | 294.58 | 0.00 | - | 1 | 0 |
| 2,410.57 | 0.00 | - | 1 | 8 | 17,500.00 | 345.80 | -194.50 | -36.00% | 1 | 41 |
| - | - | - | - | - | 17,525.00 | 290.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,550.00 | 544.00 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 17,575.00 | 277.40 | 0.00 | - | - | 1 |
| 2,334.15 | 0.00 | - | 1 | 1 | 17,600.00 | 351.40 | -180.40 | -33.92% | 1 | 3 |
| - | - | - | - | - | 17,625.00 | 331.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,650.00 | 337.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,675.00 | 290.30 | 0.00 | - | - | 1 |
| 2,657.60 | 0.00 | - | 2 | 3 | 17,700.00 | 489.42 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 17,725.00 | 600.00 | 0.00 | - | 3 | 4 |
| 1,552.25 | 0.00 | - | 2 | 1 | 17,775.00 | 579.80 | 0.00 | - | 1 | 3 |
| 1,877.62 | 0.00 | - | 1 | 1 | 17,800.00 | 346.95 | 0.00 | - | 1 | 4 |
| 2,384.28 | 0.00 | - | - | 1 | 17,825.00 | 401.50 | -188.40 | -31.94% | 1 | 2 |
| - | - | - | - | - | 17,875.00 | 444.30 | 0.00 | - | 1 | 3 |
| 2,324.12 | 0.00 | - | 2 | 2 | 17,900.00 | 632.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,925.00 | 327.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,950.00 | 623.80 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 17,975.00 | 633.90 | 0.00 | - | 1 | 4 |
| 1,931.04 | 0.00 | - | 2 | 165 | 18,000.00 | 666.20 | 0.00 | - | 1 | 487 |
| - | - | - | - | - | 18,025.00 | 345.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,075.00 | 489.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,100.00 | 612.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,125.00 | 617.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,150.00 | 446.60 | -0.60 | -0.13% | 2 | 1 |
| 1,408.94 | 0.00 | - | 2 | 2 | 18,200.00 | 481.20 | -258.80 | -34.97% | 1 | 4 |
| 1,817.70 | 0.00 | - | 1 | 1 | 18,225.00 | 456.20 | -224.70 | -33.00% | 1 | 2 |
| 1,655.00 | 0.00 | - | 1 | 2 | 18,275.00 | - | - | - | - | - |
| 1,658.10 | 0.00 | - | 1 | 2 | 18,300.00 | 732.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,350.00 | 485.00 | -231.20 | -32.28% | 1 | 2 |
| - | - | - | - | - | 18,375.00 | 725.10 | 0.00 | - | 1 | 2 |
| 1,546.15 | 0.00 | - | 4 | 52 | 18,400.00 | 497.00 | +21.50 | +4.52% | 3 | 103 |
| 1,926.62 | 0.00 | - | 2 | 2 | 18,425.00 | 488.50 | -185.90 | -27.57% | 1 | 8 |
| - | - | - | - | - | 18,450.00 | 752.50 | 0.00 | - | 3 | 6 |
| 1,555.90 | 0.00 | - | - | 1 | 18,475.00 | 842.90 | 0.00 | - | 2 | 8 |
| 1,871.67 | 0.00 | - | - | 0 | 18,500.00 | 511.30 | +13.10 | +2.63% | 9 | 273 |
| - | - | - | - | - | 18,525.00 | 530.40 | 0.00 | - | 2 | 8 |
| 1,620.60 | 0.00 | - | 1 | 1 | 18,550.00 | 573.50 | +62.90 | +12.32% | 1 | 3 |
| 1,281.64 | 0.00 | - | 16 | 8 | 18,600.00 | 883.47 | 0.00 | - | 16 | 11 |
| - | - | - | - | - | 18,625.00 | 840.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 18,650.00 | 555.40 | -178.50 | -24.32% | 1 | 1 |
| - | - | - | - | - | 18,675.00 | 893.10 | 0.00 | - | 6 | 10 |
| 1,604.45 | +275.75 | +20.75% | 2 | 4 | 18,700.00 | 520.20 | 0.00 | - | 4 | 16 |
| 1,632.00 | 0.00 | - | - | 1 | 18,725.00 | 569.40 | -309.30 | -35.20% | 1 | 5 |
| 1,371.10 | 0.00 | - | - | 1 | 18,750.00 | 866.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,775.00 | 583.40 | -345.70 | -37.21% | 3 | 3 |
| 1,313.71 | 0.00 | - | 4 | 5 | 18,800.00 | 800.00 | 0.00 | - | 1 | 7 |
| 1,634.50 | 0.00 | - | - | 0 | 18,850.00 | 811.80 | 0.00 | - | 1 | 4 |
| 1,472.05 | +412.55 | +38.94% | 4 | 1 | 18,900.00 | 841.10 | 0.00 | - | 1 | 13 |
| 1,583.22 | 0.00 | - | 2 | 1 | 18,925.00 | 958.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,950.00 | 736.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,975.00 | 735.40 | 0.00 | - | 4 | 8 |
| 1,416.75 | +202.56 | +16.68% | 560 | 617 | 19,000.00 | 701.00 | -52.00 | -6.91% | 200 | 479 |
| 1,635.81 | 0.00 | - | 8 | 8 | 19,025.00 | 762.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 19,050.00 | 879.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,075.00 | 914.63 | 0.00 | - | 1 | 6 |
| 1,353.05 | +683.05 | +101.95% | 18 | 1 | 19,100.00 | 924.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,125.00 | 656.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19,150.00 | 1,075.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,175.00 | 715.80 | -355.20 | -33.17% | 1 | 1 |
| 1,262.65 | -129.75 | -9.32% | 11 | 4 | 19,200.00 | 1,176.20 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 19,250.00 | 987.07 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 19,275.00 | 802.70 | -263.10 | -24.69% | 1 | 4 |
| 1,207.82 | -444.21 | -26.89% | 6 | 3 | 19,300.00 | 786.99 | 0.00 | - | 1 | 6 |
| 1,311.06 | 0.00 | - | - | 1 | 19,325.00 | 1,018.61 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,350.00 | 783.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 19,375.00 | 779.20 | -22.80 | -2.84% | 3 | 4 |
| 1,262.92 | 0.00 | - | 2 | 2 | 19,400.00 | 702.85 | 0.00 | - | 4 | 5 |
| 1,330.57 | 0.00 | - | 5 | 5 | 19,450.00 | 805.40 | -388.60 | -32.55% | 1 | 3 |
| 1,315.28 | 0.00 | - | 5 | 5 | 19,475.00 | 823.50 | -418.00 | -33.67% | 7 | 3 |
| 1,104.30 | +347.53 | +45.92% | 18 | 1,093 | 19,500.00 | 823.33 | -423.87 | -33.99% | 136 | 324 |
| - | - | - | - | - | 19,525.00 | 1,232.00 | 0.00 | - | 5 | 8 |
| 1,143.31 | 0.00 | - | - | 1 | 19,575.00 | 855.70 | +39.20 | +4.80% | 1 | 1 |
| 1,033.40 | +423.70 | +69.49% | 2 | 6 | 19,600.00 | 919.50 | +335.08 | +57.34% | 1 | 3 |
| 1,562.00 | 0.00 | - | 1 | 2 | 19,625.00 | 994.20 | 0.00 | - | 2 | 2 |
| 1,098.14 | 0.00 | - | - | 1 | 19,650.00 | 886.50 | +41.45 | +4.91% | 1 | 1 |
| 977.10 | +360.30 | +58.41% | 2 | 2 | 19,700.00 | - | - | - | - | - |
| 670.18 | 0.00 | - | - | 1 | 19,725.00 | - | - | - | - | - |
| 659.42 | 0.00 | - | - | 1 | 19,750.00 | - | - | - | - | - |
| 1,025.52 | 0.00 | - | - | 1 | 19,775.00 | - | - | - | - | - |
| - | - | - | - | - | 19,800.00 | 767.20 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 19,825.00 | 1,154.60 | 0.00 | - | 3 | 3 |
| 658.60 | 0.00 | - | 1 | 7 | 19,850.00 | 870.60 | 0.00 | - | - | 1 |
| 847.15 | 0.00 | - | 2 | 1 | 19,875.00 | 1,176.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,900.00 | 1,838.30 | 0.00 | - | 1 | 1 |
| 473.10 | 0.00 | - | - | 1 | 19,925.00 | 1,334.60 | 0.00 | - | 1 | 1 |
| 638.75 | 0.00 | - | 1 | 1 | 19,950.00 | 1,661.20 | 0.00 | - | 1 | 1 |
| 570.00 | 0.00 | - | 1 | 3 | 19,975.00 | 1,203.40 | 0.00 | - | 1 | 3 |
| 732.53 | +283.60 | +63.17% | 546 | 886 | 20,000.00 | 1,140.90 | -312.40 | -21.50% | 2 | 754 |
| 556.20 | 0.00 | - | 1 | 4 | 20,200.00 | 1,570.20 | 0.00 | - | 1 | 4 |
| 832.52 | 0.00 | - | 1 | 19 | 20,400.00 | 1,441.60 | 0.00 | - | 1 | 4 |
| 583.74 | +221.39 | +61.10% | 18 | 965 | 20,500.00 | 1,418.53 | -411.07 | -22.47% | 270 | 515 |
| 484.00 | -94.70 | -16.36% | 5 | 3 | 20,600.00 | 1,394.30 | 0.00 | - | 10 | 33 |
| 423.22 | +196.52 | +86.69% | 2 | 314 | 20,800.00 | 2,504.10 | 0.00 | - | 2 | 0 |
| 196.50 | 0.00 | - | 6 | 407 | 21,000.00 | 1,995.12 | 0.00 | - | 4 | 249 |
| 301.59 | +75.99 | +33.68% | 2 | 9 | 21,200.00 | 2,896.00 | 0.00 | - | - | 0 |
| 208.88 | 0.00 | - | 3 | 628 | 21,400.00 | 3,142.70 | 0.00 | - | 1 | 0 |
| 262.70 | +41.72 | +18.88% | 7 | 485 | 21,500.00 | 2,686.10 | 0.00 | - | 1 | 5 |
| 235.48 | +35.08 | +17.50% | 57 | 70 | 21,600.00 | 2,960.80 | 0.00 | - | 1 | 1 |
| 197.93 | +97.83 | +97.73% | 7 | 67 | 21,800.00 | 3,530.10 | 0.00 | - | 9 | 64 |
| 70.99 | 0.00 | - | 1 | 368 | 22,000.00 | 3,114.10 | 0.00 | - | 1 | 65 |
| 57.75 | 0.00 | - | 1 | 5 | 22,100.00 | - | - | - | - | - |
| 175.63 | 0.00 | - | 1 | 13 | 22,200.00 | - | - | - | - | - |
| 50.93 | 0.00 | - | 1 | 2 | 22,300.00 | - | - | - | - | - |
| 46.52 | 0.00 | - | 1 | 3 | 22,400.00 | 2,625.85 | 0.00 | - | 31 | 171 |
| 60.04 | 0.00 | - | 1 | 3 | 22,500.00 | 3,695.78 | 0.00 | - | 1 | 170 |
| 56.45 | 0.00 | - | 1 | 4 | 22,600.00 | 4,215.43 | 0.00 | - | 1 | 5 |
| 91.75 | 0.00 | - | 1 | 4 | 22,700.00 | 4,308.18 | 0.00 | - | 1 | 4 |
| 30.42 | 0.00 | - | 2 | 2 | 22,800.00 | - | - | - | - | - |
| 130.55 | 0.00 | - | 1 | 1 | 22,900.00 | 2,974.55 | 0.00 | - | 136 | 146 |
| 24.99 | 0.00 | - | 1 | 82 | 23,000.00 | 4,172.02 | 0.00 | - | 1 | 146 |
| 35.20 | -16.90 | -32.44% | 94 | 9 | 23,500.00 | - | - | - | - | - |
| 14.90 | +6.40 | +75.29% | 1 | 2 | 24,500.00 | 5,165.78 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.