NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Opciones de compra
4 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,125.00 | 8.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,200.00 | 2.78 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,500.00 | 13.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,800.00 | 0.97 | 0.00 | - | 9 | 6 |
| - | - | - | - | - | 16,850.00 | 2.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,900.00 | 0.93 | -23.64 | -96.21% | 3 | 0 |
| - | - | - | - | - | 16,975.00 | 0.52 | -3.23 | -86.13% | 3 | 5 |
| - | - | - | - | - | 17,000.00 | 1.60 | 0.00 | - | 4 | 8 |
| 1,102.70 | 0.00 | - | - | 3 | 17,050.00 | 0.67 | -48.88 | -98.65% | 3 | 3 |
| - | - | - | - | - | 17,100.00 | 3.75 | 0.00 | - | 1 | 1 |
| 1,035.25 | 0.00 | - | - | 3 | 17,125.00 | - | - | - | - | - |
| 1,465.50 | 0.00 | - | 1 | 1 | 17,150.00 | - | - | - | - | - |
| - | - | - | - | - | 17,175.00 | 4.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,200.00 | 2.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,225.00 | 4.35 | 0.00 | - | 1 | 1 |
| 1,365.66 | 0.00 | - | 1 | 1 | 17,250.00 | 6.72 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,275.00 | 1.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,300.00 | 1.68 | -0.72 | -30.00% | 1 | 3 |
| - | - | - | - | - | 17,350.00 | 1.57 | +0.46 | +41.44% | 4 | 8 |
| - | - | - | - | - | 17,375.00 | 0.87 | -1.18 | -57.56% | 12 | 4 |
| - | - | - | - | - | 17,400.00 | 1.26 | -0.89 | -41.40% | 4 | 43 |
| - | - | - | - | - | 17,450.00 | 1.98 | -13.70 | -87.37% | 11 | 1 |
| 1,286.92 | 0.00 | - | 1 | 2 | 17,500.00 | 2.35 | -4.90 | -67.59% | 2 | 4 |
| - | - | - | - | - | 17,550.00 | 3.00 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 17,575.00 | 4.39 | 0.00 | - | 5 | 5 |
| 1,137.83 | 0.00 | - | - | 1 | 17,600.00 | 0.70 | -3.00 | -81.08% | 12 | 17 |
| - | - | - | - | - | 17,625.00 | 4.61 | 0.00 | - | 5 | 5 |
| 1,002.90 | 0.00 | - | - | 1 | 17,650.00 | - | - | - | - | - |
| - | - | - | - | - | 17,700.00 | 5.20 | -3.22 | -38.24% | 43 | 3 |
| - | - | - | - | - | 17,740.00 | 5.10 | -0.03 | -0.58% | 14 | 14 |
| - | - | - | - | - | 17,750.00 | 2.12 | -6.97 | -76.68% | 7 | 2 |
| - | - | - | - | - | 17,760.00 | 10.29 | +2.21 | +27.35% | 8 | 2 |
| - | - | - | - | - | 17,775.00 | 5.50 | +2.50 | +83.33% | 28 | 16 |
| - | - | - | - | - | 17,800.00 | 6.35 | +1.35 | +27.00% | 80 | 9 |
| - | - | - | - | - | 17,810.00 | 8.73 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,820.00 | 10.77 | +5.59 | +107.92% | 3 | 6 |
| - | - | - | - | - | 17,825.00 | 4.85 | 0.00 | - | 26 | 29 |
| - | - | - | - | - | 17,850.00 | 3.15 | -4.05 | -56.25% | 49 | 60 |
| - | - | - | - | - | 17,875.00 | 2.12 | -3.88 | -64.67% | 21 | 40 |
| - | - | - | - | - | 17,900.00 | 3.95 | -1.52 | -27.79% | 38 | 16 |
| - | - | - | - | - | 17,925.00 | 2.05 | -7.65 | -78.87% | 20 | 27 |
| - | - | - | - | - | 17,940.00 | 2.10 | -3.50 | -62.50% | 38 | 23 |
| 776.02 | 0.00 | - | 1 | 0 | 17,950.00 | 2.40 | -28.30 | -92.18% | 19 | 1 |
| - | - | - | - | - | 17,975.00 | 2.90 | -6.10 | -67.78% | 12 | 7 |
| - | - | - | - | - | 17,990.00 | 9.73 | 0.00 | - | 13 | 12 |
| - | - | - | - | - | 18,000.00 | 2.50 | -10.25 | -80.39% | 24 | 4 |
| - | - | - | - | - | 18,010.00 | 3.10 | -2.60 | -45.61% | 10 | 1 |
| - | - | - | - | - | 18,020.00 | 25.99 | +18.89 | +266.06% | 1 | 1 |
| 732.77 | 0.00 | - | - | 4 | 18,025.00 | 3.70 | -2.20 | -37.29% | 2 | 2 |
| - | - | - | - | - | 18,030.00 | 33.15 | +27.15 | +452.50% | 1 | 2 |
| - | - | - | - | - | 18,050.00 | 32.54 | +17.67 | +118.83% | 31 | 17 |
| - | - | - | - | - | 18,060.00 | 12.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 18,070.00 | 31.61 | +24.71 | +358.12% | 1 | 2 |
| 688.92 | 0.00 | - | - | 4 | 18,075.00 | - | - | - | - | - |
| - | - | - | - | - | 18,090.00 | 14.53 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 18,100.00 | 4.05 | -16.16 | -79.96% | 23 | 2 |
| - | - | - | - | - | 18,110.00 | 70.95 | +59.93 | +543.83% | 4 | 4 |
| - | - | - | - | - | 18,120.00 | 25.80 | +6.60 | +34.37% | 1 | 2 |
| - | - | - | - | - | 18,125.00 | 53.20 | +40.90 | +332.52% | 2 | 1 |
| - | - | - | - | - | 18,130.00 | 71.94 | +51.74 | +256.14% | 3 | 2 |
| - | - | - | - | - | 18,150.00 | 17.65 | +4.28 | +32.01% | 40 | 7 |
| - | - | - | - | - | 18,175.00 | 7.53 | -3.07 | -28.96% | 4 | 1 |
| - | - | - | - | - | 18,200.00 | 9.11 | -52.04 | -85.10% | 13 | 5 |
| - | - | - | - | - | 18,210.00 | 94.30 | +81.00 | +609.02% | 4 | 5 |
| 534.54 | 0.00 | - | - | 1 | 18,225.00 | 96.29 | +82.41 | +593.73% | 6 | 2 |
| - | - | - | - | - | 18,250.00 | 16.80 | -1.17 | -6.51% | 21 | 5 |
| 145.48 | -347.88 | -70.51% | 2 | 1 | 18,275.00 | 52.85 | +14.55 | +37.99% | 5 | 2 |
| - | - | - | - | - | 18,300.00 | 25.92 | -13.05 | -33.49% | 28 | 3 |
| - | - | - | - | - | 18,325.00 | 87.00 | +60.54 | +228.80% | 5 | 7 |
| - | - | - | - | - | 18,330.00 | 112.25 | +86.70 | +339.33% | 1 | 2 |
| - | - | - | - | - | 18,340.00 | 31.80 | -2.89 | -8.33% | 10 | 4 |
| 207.30 | -166.50 | -44.54% | 101 | 1 | 18,350.00 | 46.35 | +18.35 | +65.54% | 11 | 1 |
| - | - | - | - | - | 18,375.00 | 93.90 | +21.85 | +30.33% | 1 | 1 |
| - | - | - | - | - | 18,380.00 | 21.90 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 18,400.00 | 37.17 | -8.90 | -19.32% | 34 | 18 |
| - | - | - | - | - | 18,410.00 | 26.75 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,420.00 | 42.42 | +5.27 | +14.19% | 11 | 20 |
| - | - | - | - | - | 18,425.00 | 52.70 | -30.80 | -36.89% | 6 | 1 |
| 37.84 | -191.31 | -83.49% | 2 | 0 | 18,440.00 | - | - | - | - | - |
| 121.15 | -100.80 | -45.42% | 16 | 21 | 18,450.00 | 186.32 | +80.02 | +75.28% | 12 | 28 |
| - | - | - | - | - | 18,460.00 | 25.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,470.00 | 26.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,475.00 | 93.00 | 0.00 | - | 9 | 9 |
| 30.90 | -226.81 | -88.01% | 4 | 20 | 18,480.00 | 107.40 | -9.86 | -8.41% | 7 | 6 |
| - | - | - | - | - | 18,490.00 | 109.25 | +10.55 | +10.69% | 1 | 4 |
| 95.10 | -260.57 | -73.26% | 79 | 2 | 18,500.00 | 73.00 | -31.12 | -29.89% | 17 | 10 |
| 104.80 | -214.85 | -67.21% | 10 | 2 | 18,510.00 | - | - | - | - | - |
| 29.80 | -281.80 | -90.44% | 4 | 3 | 18,520.00 | 107.25 | 0.00 | - | 4 | 0 |
| 24.58 | -180.90 | -88.04% | 15 | 6 | 18,525.00 | 194.28 | +148.12 | +320.88% | 6 | 2 |
| 383.42 | 0.00 | - | 1 | 0 | 18,530.00 | 129.02 | +17.52 | +15.71% | 1 | 0 |
| 44.70 | -266.90 | -85.65% | 7 | 1 | 18,540.00 | - | - | - | - | - |
| 75.05 | -228.55 | -75.28% | 155 | 1 | 18,550.00 | 99.80 | +52.18 | +109.58% | 3 | 10 |
| 65.35 | -115.85 | -63.93% | 3 | 3 | 18,560.00 | - | - | - | - | - |
| - | - | - | - | - | 18,570.00 | 307.65 | +189.46 | +160.30% | 4 | 2 |
| - | - | - | - | - | 18,575.00 | 103.80 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 18,580.00 | 122.70 | 0.00 | - | 2 | 2 |
| 16.25 | -105.83 | -86.69% | 19 | 3 | 18,600.00 | 273.42 | +187.02 | +216.46% | 5 | 17 |
| 159.60 | 0.00 | - | 2 | 2 | 18,610.00 | 113.70 | 0.00 | - | 6 | 2 |
| 10.00 | -292.60 | -96.70% | 3 | 1 | 18,620.00 | 312.55 | +191.65 | +158.52% | 3 | 2 |
| 43.86 | -63.64 | -59.20% | 25 | 1 | 18,625.00 | 122.70 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 18,630.00 | 109.50 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,640.00 | 101.70 | 0.00 | - | 1 | 3 |
| 29.40 | -48.85 | -62.43% | 71 | 10 | 18,650.00 | 374.28 | +268.38 | +253.43% | 9 | 12 |
| 6.30 | -105.30 | -94.35% | 1 | 3 | 18,660.00 | 81.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,670.00 | 373.20 | +244.68 | +190.38% | 2 | 5 |
| 23.83 | -199.47 | -89.33% | 2 | 5 | 18,675.00 | 378.32 | +253.02 | +201.93% | 1 | 6 |
| 5.08 | -96.02 | -94.98% | 7 | 0 | 18,680.00 | 386.68 | +253.18 | +189.65% | 5 | 5 |
| - | - | - | - | - | 18,690.00 | 411.88 | +265.46 | +181.30% | 5 | 3 |
| 8.50 | -90.20 | -91.39% | 1 | 8 | 18,700.00 | 370.67 | +210.67 | +131.67% | 10 | 1 |
| - | - | - | - | - | 18,710.00 | 89.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,720.00 | 77.40 | 0.00 | - | 1 | 1 |
| 15.20 | -36.94 | -70.85% | 25 | 4 | 18,725.00 | 122.00 | 0.00 | - | - | 2 |
| 50.60 | 0.00 | - | 2 | 7 | 18,730.00 | - | - | - | - | - |
| 4.20 | -89.80 | -95.53% | 1 | 3 | 18,740.00 | 88.70 | 0.00 | - | 3 | 3 |
| 8.20 | -34.45 | -80.77% | 8 | 9 | 18,750.00 | 458.67 | +303.47 | +195.53% | 1 | 5 |
| 209.05 | 0.00 | - | 1 | 2 | 18,760.00 | 124.25 | 0.00 | - | 1 | 1 |
| 10.40 | -191.65 | -94.85% | 2 | 2 | 18,770.00 | 128.50 | 0.00 | - | - | 1 |
| 7.40 | -107.10 | -93.54% | 24 | 2 | 18,775.00 | 506.48 | +349.48 | +222.60% | 3 | 2 |
| 147.00 | 0.00 | - | - | 1 | 18,780.00 | 511.44 | +401.36 | +364.61% | 2 | 2 |
| 71.73 | 0.00 | - | 1 | 1 | 18,790.00 | 134.70 | 0.00 | - | 5 | 6 |
| 6.28 | -25.92 | -80.50% | 31 | 3 | 18,800.00 | 140.80 | 0.00 | - | 1 | 1 |
| 4.65 | -24.15 | -83.85% | 1 | 1 | 18,810.00 | 141.20 | 0.00 | - | 3 | 4 |
| 143.13 | 0.00 | - | 2 | 2 | 18,820.00 | - | - | - | - | - |
| 4.83 | -59.08 | -92.44% | 1 | 4 | 18,825.00 | 227.00 | 0.00 | - | 1 | 6 |
| 143.40 | 0.00 | - | 1 | 1 | 18,830.00 | 116.70 | 0.00 | - | 1 | 2 |
| 3.90 | -51.80 | -93.00% | 1 | 3 | 18,840.00 | 120.90 | 0.00 | - | 1 | 1 |
| 15.00 | -138.20 | -90.21% | 1 | 1 | 18,850.00 | 261.83 | 0.00 | - | 1 | 1 |
| 25.30 | 0.00 | - | 3 | 3 | 18,860.00 | 189.50 | 0.00 | - | 1 | 1 |
| 3.50 | -14.87 | -80.95% | 1 | 5 | 18,870.00 | - | - | - | - | - |
| 13.42 | -15.78 | -54.04% | 5 | 13 | 18,875.00 | - | - | - | - | - |
| 10.20 | -14.73 | -59.09% | 1 | 1 | 18,890.00 | - | - | - | - | - |
| 2.53 | -14.37 | -85.03% | 4 | 9 | 18,900.00 | 193.60 | 0.00 | - | - | 3 |
| 8.49 | -13.18 | -60.82% | 1 | 1 | 18,910.00 | - | - | - | - | - |
| 1.05 | -21.25 | -95.29% | 3 | 4 | 18,950.00 | - | - | - | - | - |
| 1.88 | -9.12 | -82.91% | 3 | 4 | 18,960.00 | - | - | - | - | - |
| 13.76 | 0.00 | - | 8 | 6 | 18,975.00 | - | - | - | - | - |
| 1.00 | -10.18 | -91.06% | 5 | 10 | 19,000.00 | 237.33 | 0.00 | - | 4 | 2 |
| 62.40 | 0.00 | - | 2 | 1 | 19,010.00 | - | - | - | - | - |
| 0.87 | -6.63 | -88.40% | 15 | 15 | 19,025.00 | - | - | - | - | - |
| 0.76 | -6.54 | -89.59% | 18 | 15 | 19,050.00 | - | - | - | - | - |
| 0.65 | -21.15 | -97.02% | 2 | 1 | 19,075.00 | - | - | - | - | - |
| 0.65 | -5.65 | -89.68% | 53 | 11 | 19,100.00 | 482.83 | 0.00 | - | 1 | 1 |
| 4.20 | 0.00 | - | 1 | 3 | 19,110.00 | - | - | - | - | - |
| 33.81 | 0.00 | - | 20 | 20 | 19,125.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 1 | 19,130.00 | - | - | - | - | - |
| 0.70 | -3.70 | -84.09% | 3 | 11 | 19,150.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 1 | 19,160.00 | - | - | - | - | - |
| 12.78 | 0.00 | - | - | 15 | 19,180.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 1 | 19,190.00 | - | - | - | - | - |
| 0.42 | -10.91 | -96.29% | 51 | 15 | 19,200.00 | - | - | - | - | - |
| 0.58 | -12.08 | -95.42% | 2 | 2 | 19,225.00 | - | - | - | - | - |
| 9.31 | 0.00 | - | - | 2 | 19,240.00 | - | - | - | - | - |
| 0.53 | -10.17 | -95.05% | 2 | 4 | 19,250.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | - | 2 | 19,260.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 6 | 6 | 19,275.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 5 | 5 | 19,290.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 2 | 19,300.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 6 | 6 | 19,310.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | - | 1 | 19,330.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 3 | 19,350.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 1 | 19,410.00 | - | - | - | - | - |
| 0.77 | -4.06 | -84.06% | 6 | 6 | 19,425.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | - | 1 | 19,450.00 | - | - | - | - | - |
| 3.82 | 0.00 | - | 2 | 1 | 19,475.00 | - | - | - | - | - |
| 0.73 | -2.45 | -77.04% | 4 | 7 | 19,500.00 | - | - | - | - | - |
| 0.43 | -2.29 | -84.19% | 6 | 12 | 19,525.00 | - | - | - | - | - |
| 0.42 | -2.50 | -85.62% | 10 | 21 | 19,550.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 19 | 17 | 19,575.00 | - | - | - | - | - |
| 0.40 | -1.58 | -79.80% | 4 | 14 | 19,600.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 8 | 8 | 19,625.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | - | 2 | 19,725.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 2 | 19,775.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 2 | 2 | 19,825.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | - | 2 | 19,875.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 4 | 20,000.00 | 1,216.03 | 0.00 | - | - | 1 |
| 0.75 | 0.00 | - | - | 1 | 20,250.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 1 | 20,275.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 5 | 20,300.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 1 | 20,375.00 | - | - | - | - | - |
| 0.18 | -0.47 | -72.31% | 3 | 2 | 20,400.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 5 | 5 | 20,450.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 6 | 6 | 20,475.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 1 | 21,500.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.