Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
542,78+0,33 (+0,06%)
Al cierre: 04:00PM EDT
542,85 +0,07 (+0,01%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
16 de agosto de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
334.930.00-2167200.000.01-0.01-50.00%326,641
288.230.00--3205.000.020.00-12114
283.440.00--2210.000.020.00-15323
278.600.00--1215.000.020.00-489
281.910.00--0220.000.020.00-8933
302.580.00--1225.000.020.00-161,169
270.210.00-23230.000.020.00-4511
271.260.00-276235.000.050.00-301333
289.100.00-1088240.000.030.00-8290
263.970.00-23245.000.030.00-113,647
292.250.00-26250.000.030.00-1016,458
254.250.00-277255.000.040.00-1002,728
268.260.00-22260.000.040.00-101,078
247.190.00-23265.000.040.00-51,854
259.460.00-12270.000.040.00-10686
237.000.00-22275.000.040.00-1876
252.830.00-40280.000.050.00-183,142
224.730.00--1285.000.050.00-8801,595
252.530.00-21290.000.050.00-201,494
220.080.00-22295.000.07+0.01+16.67%14,004
243.33-0.79-0.32%39300.000.07+0.02+40.00%252,620
205.260.00-412305.000.070.00-13,081
207.970.00-24310.000.070.00-1379
219.500.00-44315.000.070.00-1511
183.030.00-29320.000.090.00-13874
218.65+21.84+11.10%397325.000.100.00-361,196
188.320.00-277330.000.100.00-202,809
175.090.00-281335.000.100.00-9601,152
173.410.00-25340.000.130.00-10366
191.350.00-279345.000.13+0.01+8.33%7446
157.670.00-45350.000.14+0.02+16.67%4752,705
189.35+39.65+26.49%25355.000.16+0.01+6.67%21,670
176.550.00-145360.000.160.00-284,183
179.300.00-181365.000.17+0.01+6.25%171,415
174.450.00-28370.000.19+0.01+5.56%50,289600
167.720.00-120375.000.190.00-51,142
164.520.00-19380.000.20-0.02-9.09%94692
147.550.00-23385.000.220.00-30999
134.180.00-2429390.000.23+0.01+4.55%81,123
148.57+26.47+21.68%310395.000.25-0.04-13.79%101,186
144.18-0.47-0.32%369400.000.28+0.04+16.67%15104,191
127.850.00-14405.000.300.00-11,683
133.90+8.11+6.45%362410.000.32+0.03+10.34%21,997
117.890.00-1344415.000.35+0.04+12.90%39,517
123.410.00-1324420.000.38+0.06+18.75%100,34223,800
119.25+20.33+20.55%1103425.000.41+0.04+10.81%121,959
114.06+6.03+5.58%11183430.000.47+0.05+11.90%4612,114
109.520.00-6555435.000.47+0.07+17.50%518,260
105.680.00-12276440.000.50+0.07+16.28%1246,512
99.81-1.54-1.52%201,250445.000.53+0.01+1.92%1426,010
94.98+0.57+0.60%16689450.000.58+0.07+13.73%48089,537
89.24-0.88-0.98%6995455.000.63+0.07+12.50%11517,865
84.61-1.81-2.09%41,909460.000.69+0.10+16.95%3,37929,798
80.40-1.25-1.53%122,257465.000.75+0.10+15.38%13219,295
76.51+0.90+1.19%413,257470.000.86+0.15+21.13%50,46527,188
67.810.00-3119471.000.90+0.16+21.62%201,860
68.030.00-2481472.000.92+0.16+21.05%401,423
66.540.00-166473.000.780.00-11,014
55.770.00-1016474.000.91+0.03+3.41%3247
70.09-0.53-0.75%7173475.000.93+0.13+16.25%6630,589
59.950.00-1580476.001.01-0.03-2.88%2780
58.490.00-44477.001.03+0.19+22.62%221,247
67.91+6.33+10.28%287478.001.04+0.19+22.35%61,361
61.680.00-1484479.001.00+0.11+12.36%329681
65.54-1.17-1.75%5746480.001.04+0.12+13.04%2,85461,807
64.240.00-17481.001.12+0.23+25.84%2653
63.060.00-137482.000.960.00-11,287
56.030.00-1223483.001.10+0.15+15.79%2221,123
62.10-1.98-3.09%212484.001.14+0.12+11.76%3688
59.710.00-6692485.001.19+0.18+17.82%21936,314
59.390.00-130486.001.24+0.19+18.10%261,028
58.23-2.02-3.35%1180487.001.32+0.26+24.53%2761,571
57.60-1.73-2.92%152488.001.26+0.17+15.60%181,575
52.070.00-321489.001.33+0.14+11.76%22,436
55.75+0.36+0.65%1847490.001.33+0.21+18.75%3,30722,160
54.63-2.16-3.80%4128491.001.330.00-11,321
53.77+5.72+11.90%10130492.001.37-0.02-1.44%45,846
46.590.00-3111493.001.45+0.18+14.17%3,6922,361
53.720.00-1136494.001.47+0.08+5.76%71,616
51.99-0.80-1.52%1658495.001.54+0.21+15.79%15922,521
43.880.00-7373496.001.59+0.19+13.57%101,027
49.460.00-4358497.001.60+0.21+15.11%44,285
49.13-1.37-2.71%6184498.001.70+0.28+19.72%12,639
47.41-1.79-3.64%242,630499.001.79+0.09+5.29%611,722
47.73-0.05-0.10%373,277500.001.81+0.26+16.77%7,26555,316
-----501.001.85+0.17+10.12%65211
38.400.00--4502.001.99+0.12+6.42%52434
38.170.00--3503.002.08+0.37+21.64%304259
-----504.002.11+0.38+21.97%380361
42.45-0.83-1.92%237,666505.002.09+0.27+14.84%16317,309
40.90+4.17+11.35%11506.002.25+0.16+7.66%28823
39.67+4.93+14.19%21507.002.34+0.38+19.39%54361
38.55-1.42-3.55%411508.002.53+0.57+29.08%2693,100
39.280.00-33509.002.49+0.14+5.96%33353
38.25+1.47+4.00%394,703510.002.42+0.36+17.48%5,80654,325
36.960.00-1012511.002.57+0.32+14.22%134728
36.18-0.30-0.82%220512.002.56+0.26+11.30%256415
34.96-1.47-4.04%71513.002.71+0.33+13.87%49287
-----514.002.95+0.41+16.14%29341
33.01+1.18+3.71%45,379515.002.90+0.33+12.84%5,18552,451
31.53+4.62+17.17%26516.002.95+0.08+2.79%102763
31.800.00-22517.003.10-0.16-4.91%116365
29.35-2.18-6.91%25518.003.25+0.39+13.64%8462,283
29.69-0.85-2.78%713519.003.45+0.16+4.86%342,714
29.60+0.56+1.93%4029,386520.003.47+0.40+13.03%9,07420,147
27.18-1.80-6.21%16521.003.66+0.40+12.27%32394
27.94+0.42+1.53%517522.003.98+0.27+7.28%97597
27.07+0.01+0.04%423523.004.33+0.74+20.61%46203
26.180.00-34524.004.07+0.42+11.51%30917
25.15-0.35-1.37%1210,861525.004.23+0.48+12.80%1,54815,657
23.90+0.28+1.19%2025526.004.45+0.43+10.70%1171,918
22.31-0.87-3.75%117527.005.07+0.88+21.00%4851,360
22.20-0.10-0.45%867528.004.73+0.51+12.09%491,157
20.89+5.01+31.55%328529.004.96+0.47+10.47%51738
21.02+0.12+0.57%17915,353530.005.17+0.48+10.23%2,40626,834
16.99-0.16-0.93%5578,785535.006.34+0.53+9.12%4,4257,303
13.75+0.16+1.18%96418,749540.007.90+0.42+5.61%4,5386,012
10.59+0.18+1.73%1,95421,233545.009.92+0.58+6.21%8078,332
7.86+0.16+2.08%2,29725,811550.0012.63+0.77+6.49%42133
5.65+0.07+1.25%2,40310,487555.0015.43-1.37-8.15%822
3.92+0.10+2.62%2,58421,881560.0019.20-0.50-2.54%426
2.63+0.02+0.77%3,2098,938565.0025.33+0.91+3.73%432
1.63-0.04-2.40%3854,701570.0029.60+0.06+0.20%159
1.00-0.13-11.50%1603,317575.0034.510.00-21
0.67-0.03-4.29%2671,629580.0039.45+0.02+0.05%13
0.41-0.04-8.89%132,219585.00-----
0.26-0.02-7.14%463,105590.0055.100.00--0
0.19-0.01-5.00%2221,580595.0078.570.00--0
0.12-0.01-7.69%14617,864600.0072.330.00-130
0.10-0.01-9.09%111,247605.0075.300.00-40
0.090.00-44,317610.00-----
0.080.00-752,435615.0073.450.00-16
0.070.00-23,721620.0090.740.00-50
0.070.00-132,430625.0096.520.00-20
0.060.00-1931,102630.00115.780.00-20
0.060.00-1,0541,427635.00130.010.00-20
0.05+0.01+25.00%1294640.00127.690.00--0
0.030.00-12450645.00110.160.00--1
0.040.00-2982,954650.00109.88+0.47+0.43%22