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
5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,400.00 | 0.60 | -1.08 | -64.29% | 5 | 1 |
| - | - | - | - | - | 16,000.00 | 2.28 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,300.00 | 1.17 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,450.00 | 2.10 | 0.00 | - | - | 5 |
| - | - | - | - | - | 16,500.00 | 3.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,600.00 | 2.75 | 0.00 | - | 3 | 5 |
| 2,140.20 | 0.00 | - | - | 1 | 16,625.00 | - | - | - | - | - |
| 2,078.30 | 0.00 | - | - | 1 | 16,675.00 | - | - | - | - | - |
| 1,977.10 | 0.00 | - | - | 1 | 16,775.00 | - | - | - | - | - |
| - | - | - | - | - | 16,800.00 | 1.56 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 16,825.00 | 3.70 | 0.00 | - | - | 4 |
| - | - | - | - | - | 16,850.00 | 1.92 | 0.00 | - | - | 1 |
| 1,879.10 | 0.00 | - | - | 1 | 16,875.00 | - | - | - | - | - |
| - | - | - | - | - | 16,900.00 | 1.64 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,950.00 | 8.81 | 0.00 | - | 10 | 10 |
| 684.26 | 0.00 | - | - | 10 | 17,000.00 | 1.73 | -0.13 | -6.99% | 3 | 26 |
| - | - | - | - | - | 17,100.00 | 2.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,150.00 | 11.94 | 0.00 | - | 10 | 10 |
| 788.76 | 0.00 | - | - | 1 | 17,200.00 | - | - | - | - | - |
| - | - | - | - | - | 17,250.00 | 67.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,275.00 | 70.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,375.00 | 4.38 | -12.82 | -74.53% | 4 | 10 |
| - | - | - | - | - | 17,400.00 | 4.65 | +2.40 | +106.67% | 2 | 2 |
| - | - | - | - | - | 17,425.00 | 3.30 | 0.00 | - | - | 10 |
| - | - | - | - | - | 17,450.00 | 3.37 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 17,475.00 | 4.68 | 0.00 | - | 45 | 36 |
| 352.10 | 0.00 | - | - | 53 | 17,500.00 | 1.70 | -3.23 | -65.52% | 4 | 31 |
| - | - | - | - | - | 17,525.00 | 2.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,550.00 | 5.01 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 17,575.00 | 6.50 | +1.22 | +23.11% | 1 | 11 |
| - | - | - | - | - | 17,600.00 | 4.63 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 17,625.00 | 3.10 | 0.00 | - | 91 | 101 |
| - | - | - | - | - | 17,650.00 | 3.00 | -0.30 | -9.09% | 4 | 1 |
| - | - | - | - | - | 17,675.00 | 3.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,725.00 | 12.10 | +5.85 | +93.60% | 20 | 10 |
| - | - | - | - | - | 17,750.00 | 9.30 | +2.90 | +45.31% | 7 | 12 |
| - | - | - | - | - | 17,770.00 | 5.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,775.00 | 6.78 | 0.00 | - | 16 | 17 |
| 893.07 | 0.00 | - | 1 | 2 | 17,800.00 | 13.85 | +8.40 | +154.13% | 33 | 55 |
| 503.60 | 0.00 | - | - | 1 | 17,825.00 | 6.70 | 0.00 | - | 6 | 22 |
| - | - | - | - | - | 17,830.00 | 6.60 | 0.00 | - | - | 10 |
| 486.60 | 0.00 | - | - | 1 | 17,850.00 | 19.05 | +11.75 | +160.96% | 3 | 4 |
| - | - | - | - | - | 17,875.00 | 7.75 | +0.52 | +7.19% | 2 | 1 |
| 996.29 | 0.00 | - | 4 | 3 | 17,900.00 | 5.53 | -8.72 | -61.19% | 19 | 3 |
| - | - | - | - | - | 17,910.00 | 28.60 | +18.85 | +193.33% | 7 | 1 |
| - | - | - | - | - | 17,920.00 | 8.40 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 17,925.00 | 7.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,940.00 | 4.63 | -2.27 | -32.90% | 4 | 2 |
| - | - | - | - | - | 17,950.00 | 47.35 | +34.15 | +258.71% | 1 | 1 |
| - | - | - | - | - | 17,960.00 | 4.80 | -4.95 | -50.77% | 3 | 0 |
| - | - | - | - | - | 18,000.00 | 31.45 | +10.30 | +48.70% | 38 | 35 |
| - | - | - | - | - | 18,025.00 | 13.32 | 0.00 | - | 2 | 2 |
| 336.20 | -356.32 | -51.45% | 1 | 1 | 18,050.00 | 14.72 | 0.00 | - | 5 | 2 |
| - | - | - | - | - | 18,075.00 | 15.18 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 18,090.00 | 63.90 | +32.70 | +104.81% | 1 | 3 |
| 458.92 | -341.63 | -42.67% | 1 | 107 | 18,100.00 | 10.20 | -23.21 | -69.47% | 33 | 0 |
| - | - | - | - | - | 18,125.00 | 37.11 | 0.00 | - | 10 | 0 |
| 704.07 | 0.00 | - | 2 | 2 | 18,150.00 | 47.62 | -32.68 | -40.70% | 27 | 6 |
| - | - | - | - | - | 18,160.00 | 13.25 | -1.15 | -7.99% | 8 | 2 |
| - | - | - | - | - | 18,175.00 | 77.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,180.00 | 43.57 | +28.37 | +186.64% | 7 | 4 |
| 366.27 | +46.27 | +14.46% | 1 | 2 | 18,200.00 | - | - | - | - | - |
| - | - | - | - | - | 18,225.00 | 23.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,250.00 | 22.50 | +0.40 | +1.81% | 6 | 2 |
| - | - | - | - | - | 18,275.00 | 25.67 | -1.43 | -5.28% | 5 | 2 |
| - | - | - | - | - | 18,280.00 | 87.90 | +60.46 | +220.34% | 4 | 2 |
| - | - | - | - | - | 18,290.00 | 147.25 | +122.67 | +499.06% | 2 | 2 |
| - | - | - | - | - | 18,300.00 | 33.00 | -27.00 | -45.00% | 10 | 16 |
| - | - | - | - | - | 18,320.00 | 32.03 | -28.17 | -46.79% | 10 | 5 |
| - | - | - | - | - | 18,325.00 | 32.97 | -0.08 | -0.24% | 27 | 15 |
| - | - | - | - | - | 18,330.00 | 61.47 | +27.92 | +83.22% | 1 | 4 |
| - | - | - | - | - | 18,340.00 | 106.64 | +62.00 | +138.89% | 4 | 4 |
| 105.68 | -276.82 | -72.37% | 1 | 1 | 18,350.00 | 39.00 | +1.80 | +4.84% | 3 | 1 |
| - | - | - | - | - | 18,370.00 | 33.73 | 0.00 | - | - | 2 |
| 112.40 | -257.18 | -69.59% | 1 | 1 | 18,375.00 | 60.12 | -84.23 | -58.35% | 22 | 1 |
| - | - | - | - | - | 18,390.00 | 36.08 | 0.00 | - | - | 2 |
| 98.00 | -254.37 | -72.19% | 30 | 51 | 18,400.00 | 192.75 | +135.93 | +239.23% | 14 | 10 |
| - | - | - | - | - | 18,420.00 | 80.43 | 0.00 | - | 2 | 2 |
| 66.08 | -269.90 | -80.33% | 3 | 1 | 18,425.00 | 44.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 18,430.00 | 105.60 | +30.20 | +40.05% | 2 | 6 |
| 65.92 | -295.83 | -81.78% | 31 | 1 | 18,450.00 | 139.57 | +72.87 | +109.25% | 5 | 5 |
| - | - | - | - | - | 18,460.00 | 119.79 | +46.39 | +63.20% | 4 | 2 |
| - | - | - | - | - | 18,470.00 | 161.20 | +85.02 | +111.60% | 3 | 1 |
| 53.20 | -293.40 | -84.65% | 5 | 1 | 18,475.00 | - | - | - | - | - |
| - | - | - | - | - | 18,480.00 | 77.90 | 0.00 | - | 7 | 7 |
| 101.60 | -167.95 | -62.31% | 2 | 0 | 18,490.00 | 134.32 | +35.09 | +35.36% | 2 | 5 |
| 126.81 | -128.94 | -50.42% | 33 | 25 | 18,500.00 | 89.35 | -13.43 | -13.07% | 11 | 17 |
| 125.00 | -123.40 | -49.68% | 4 | 2 | 18,510.00 | - | - | - | - | - |
| 48.75 | -268.75 | -84.65% | 4 | 2 | 18,525.00 | 127.98 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,530.00 | 101.00 | +35.90 | +55.15% | 14 | 2 |
| - | - | - | - | - | 18,540.00 | 290.82 | +156.29 | +116.17% | 9 | 2 |
| - | - | - | - | - | 18,550.00 | 251.40 | +136.45 | +118.70% | 10 | 5 |
| - | - | - | - | - | 18,560.00 | 372.19 | +300.55 | +419.53% | 9 | 1 |
| - | - | - | - | - | 18,575.00 | 107.18 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,580.00 | 204.15 | +98.10 | +92.50% | 1 | 3 |
| - | - | - | - | - | 18,590.00 | 324.05 | +167.23 | +106.64% | 1 | 9 |
| 72.65 | -24.37 | -25.12% | 156 | 2 | 18,600.00 | 234.05 | +72.27 | +44.67% | 1 | 14 |
| 92.32 | 0.00 | - | 4 | 0 | 18,610.00 | - | - | - | - | - |
| - | - | - | - | - | 18,620.00 | 389.74 | +238.70 | +158.04% | 3 | 3 |
| 45.41 | -68.79 | -60.24% | 23 | 0 | 18,625.00 | 303.32 | +230.57 | +316.93% | 2 | 2 |
| - | - | - | - | - | 18,640.00 | 407.10 | +299.35 | +277.82% | 3 | 2 |
| 49.90 | -26.65 | -34.81% | 24 | 13 | 18,650.00 | 379.82 | +242.51 | +176.61% | 10 | 11 |
| 38.10 | -34.75 | -47.70% | 2 | 4 | 18,660.00 | - | - | - | - | - |
| 20.30 | -213.65 | -91.32% | 2 | 1 | 18,670.00 | 365.33 | +203.95 | +126.38% | 2 | 1 |
| 31.35 | -245.92 | -88.69% | 23 | 2 | 18,675.00 | 164.13 | 0.00 | - | 2 | 2 |
| 31.40 | -195.70 | -86.17% | 1 | 1 | 18,680.00 | 93.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,690.00 | 415.75 | +312.75 | +303.64% | 2 | 3 |
| 32.10 | -52.60 | -62.10% | 12 | 13 | 18,700.00 | 228.04 | +67.24 | +41.82% | 39 | 6 |
| 8.67 | -175.28 | -95.29% | 2 | 1 | 18,720.00 | 119.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 18,725.00 | 121.60 | 0.00 | - | 1 | 8 |
| 119.00 | 0.00 | - | 2 | 2 | 18,730.00 | 110.45 | 0.00 | - | 2 | 3 |
| 211.82 | 0.00 | - | 1 | 1 | 18,740.00 | 124.60 | 0.00 | - | - | 1 |
| 12.00 | -48.50 | -80.17% | 13 | 10 | 18,750.00 | 207.35 | 0.00 | - | 1 | 5 |
| 66.99 | 0.00 | - | 2 | 1 | 18,770.00 | - | - | - | - | - |
| 8.65 | -40.67 | -82.46% | 5 | 8 | 18,775.00 | 156.00 | 0.00 | - | 2 | 3 |
| 8.35 | -39.72 | -82.63% | 5 | 6 | 18,780.00 | - | - | - | - | - |
| 16.40 | -44.61 | -73.12% | 3 | 1 | 18,790.00 | 126.00 | 0.00 | - | 1 | 1 |
| 15.00 | -28.28 | -65.34% | 6 | 6 | 18,800.00 | 130.10 | 0.00 | - | 15 | 9 |
| - | - | - | - | - | 18,810.00 | 173.40 | 0.00 | - | 1 | 3 |
| 5.99 | -71.69 | -92.29% | 21 | 0 | 18,820.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 4 | 5 | 18,825.00 | 156.40 | 0.00 | - | 1 | 3 |
| 4.90 | -69.01 | -93.37% | 1 | 2 | 18,830.00 | 171.60 | 0.00 | - | 1 | 12 |
| 114.70 | 0.00 | - | - | 2 | 18,840.00 | 131.75 | 0.00 | - | 11 | 11 |
| 5.18 | -20.64 | -79.94% | 9 | 7 | 18,850.00 | 511.50 | +379.50 | +287.50% | 2 | 0 |
| 7.30 | -23.23 | -76.09% | 7 | 2 | 18,860.00 | 121.40 | 0.00 | - | 1 | 1 |
| 5.48 | -35.29 | -86.56% | 2 | 2 | 18,870.00 | 270.00 | 0.00 | - | 1 | 1 |
| 4.05 | -25.15 | -86.13% | 2 | 2 | 18,875.00 | - | - | - | - | - |
| - | - | - | - | - | 18,880.00 | 176.40 | 0.00 | - | - | 1 |
| 4.65 | -34.93 | -88.25% | 2 | 1 | 18,890.00 | - | - | - | - | - |
| 5.10 | -18.83 | -78.69% | 14 | 5 | 18,900.00 | - | - | - | - | - |
| - | - | - | - | - | 18,910.00 | 569.15 | +380.35 | +201.46% | 2 | 1 |
| 76.15 | 0.00 | - | - | 3 | 18,920.00 | 220.97 | 0.00 | - | - | 2 |
| 92.83 | 0.00 | - | - | 1 | 18,925.00 | - | - | - | - | - |
| 115.85 | 0.00 | - | - | 2 | 18,950.00 | - | - | - | - | - |
| 3.77 | -12.61 | -76.98% | 2 | 4 | 18,960.00 | - | - | - | - | - |
| 3.70 | -28.19 | -88.40% | 2 | 2 | 18,975.00 | - | - | - | - | - |
| - | - | - | - | - | 18,980.00 | 398.20 | 0.00 | - | 3 | 3 |
| 1.76 | -8.09 | -82.13% | 3 | 8 | 19,000.00 | - | - | - | - | - |
| - | - | - | - | - | 19,010.00 | 428.55 | 0.00 | - | 3 | 3 |
| 3.90 | -18.93 | -82.92% | 1 | 2 | 19,030.00 | - | - | - | - | - |
| 1.65 | -7.24 | -81.44% | 2 | 2 | 19,050.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 0 | 19,070.00 | - | - | - | - | - |
| 7.63 | 0.00 | - | 1 | 1 | 19,075.00 | - | - | - | - | - |
| 1.35 | -5.76 | -81.01% | 5 | 7 | 19,100.00 | - | - | - | - | - |
| 1.17 | -25.98 | -95.69% | 4 | 4 | 19,125.00 | - | - | - | - | - |
| 1.12 | -25.23 | -95.75% | 4 | 4 | 19,130.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 25 | 19,150.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 1 | 0 | 19,160.00 | - | - | - | - | - |
| 16.94 | 0.00 | - | - | 2 | 19,170.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 1 | 2 | 19,175.00 | - | - | - | - | - |
| 0.97 | -15.00 | -93.93% | 1 | 2 | 19,180.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 1 | 19,190.00 | - | - | - | - | - |
| 3.43 | 0.00 | - | 4 | 20 | 19,200.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 2 | 2 | 19,210.00 | - | - | - | - | - |
| 12.85 | 0.00 | - | - | 15 | 19,220.00 | - | - | - | - | - |
| 0.72 | -3.68 | -83.64% | 14 | 5 | 19,225.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 1 | 1 | 19,250.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | - | 2 | 19,260.00 | - | - | - | - | - |
| 3.59 | 0.00 | - | 1 | 0 | 19,270.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 6 | 7 | 19,275.00 | - | - | - | - | - |
| 27.60 | 0.00 | - | 1 | 9 | 19,300.00 | - | - | - | - | - |
| 6.33 | 0.00 | - | - | 2 | 19,330.00 | - | - | - | - | - |
| 3.23 | 0.00 | - | 1 | 4 | 19,350.00 | - | - | - | - | - |
| 0.81 | -0.37 | -31.36% | 1 | 10 | 19,400.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 1 | 1 | 19,450.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | - | 21 | 19,500.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | - | 21 | 19,525.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | - | 22 | 19,550.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | - | 7 | 19,575.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | - | 7 | 19,600.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | - | 3 | 19,625.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 19,650.00 | - | - | - | - | - |
| 0.25 | -1.15 | -82.14% | 2 | 1 | 19,700.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 11 | 11 | 19,725.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 11 | 10 | 19,750.00 | - | - | - | - | - |
| - | - | - | - | - | 19,800.00 | 933.33 | 0.00 | - | 1 | 1 |
| 1.82 | 0.00 | - | 1 | 1 | 19,900.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 3 | 3 | 20,000.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 1 | 20,100.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 4 | 20,200.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 5 | 20,300.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.