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
30 de agosto de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
179.260.00-211335.000.16+0.01+6.67%11,133
193.410.00-26340.000.18+0.01+5.88%482
174.490.00-272345.000.220.00-5647
188.500.00-112350.000.20+0.02+11.11%51,545
169.630.00-218355.000.20+0.01+5.26%2350
166.000.00-257360.000.210.00-5612
150.080.00-304157365.000.240.00-3277
138.810.00-220370.000.24+0.01+4.35%10387
168.720.00-114375.000.250.00-16605
136.480.00-6445380.000.280.00-5671
130.870.00-410385.000.290.00-1373
144.490.00-221390.000.33+0.04+13.79%500587
121.620.00-216395.000.370.00-26612
132.950.00-118400.000.38+0.03+8.57%332,145
122.300.00-528405.000.380.00-27100
104.600.00--5410.000.43+0.04+10.26%81,089
98.610.00--203415.000.410.00-204,887
125.61+11.02+9.62%172420.000.440.00-855,389
111.270.00-5169425.000.530.00-211,360
115.250.00-527430.000.62+0.10+19.23%11792
104.270.00-4101435.000.65+0.09+16.07%10351
91.870.00-132440.000.70+0.05+7.69%32529
95.690.00-377445.000.71+0.02+2.90%3665
97.410.00-5243450.000.80+0.11+15.94%1,004927
93.020.00-159455.000.85+0.10+13.33%11,236
81.740.00-1125458.000.800.00-41,761
80.020.00-188459.000.810.00-11,985
86.410.00-1326460.000.98+0.10+11.36%12,683
56.320.00-215461.000.99-0.94-48.70%1686
75.060.00-115462.001.560.00-41,146
84.560.00-215463.000.860.00-41,853
82.19-1.81-2.15%233464.001.300.00-199
75.180.00-1551465.001.00+0.10+11.11%3399
81.29+6.41+8.56%15466.001.11+0.19+20.65%1138
72.010.00-12467.000.950.00-13,718
68.320.00-11,029468.001.000.00-15,780
67.590.00-25469.001.11+0.08+7.77%1550
71.020.00-14162470.001.13+0.16+16.49%714,052
61.410.00-14471.001.20+0.17+16.50%11,234
65.200.00-55472.001.26+0.21+20.00%11,607
74.54+7.19+10.68%25473.001.19-0.16-11.85%2025
45.750.00-78474.001.090.00-61,616
72.77+6.98+10.61%135475.001.26+0.05+4.13%261,038
73.480.00-34476.001.33+0.16+13.68%6837
61.890.00--2477.001.39+0.19+15.83%2452
37.610.00-20478.001.200.00-4297
36.830.00--0479.001.35+0.02+1.50%4172
67.47-1.41-2.05%4102480.001.40+0.17+13.82%676,892
59.100.00-249481.001.380.00-2217
64.770.00-1855482.001.410.00-6635
41.660.00--1483.001.47+0.01+0.68%1819
51.310.00-2179484.001.59+0.07+4.61%761,318
55.960.00-2182485.001.55+0.17+12.32%332,378
60.300.00-5129486.001.68+0.29+20.86%1409
45.770.00-3158487.001.68+0.20+13.51%81,570
41.190.00-16488.001.70+0.06+3.66%1662
33.450.00--1489.001.460.00-131,496
57.960.00-149490.001.76+0.19+12.10%911,418
51.000.00-121491.001.620.00-3021,151
48.250.00-25492.001.790.00-31,471
57.020.00-75728493.001.670.00-41649
46.870.00-18494.001.780.00-1944
53.110.00-2406495.001.99+0.23+13.07%54798
52.68-0.83-1.55%1889496.002.22+0.25+12.69%2511
43.820.00-2419497.001.890.00-1610
51.760.00-1320498.001.940.00-875,309
50.770.00-3461499.002.090.00-259595
48.65+0.95+1.99%5175500.002.35+0.32+15.76%715,755
32.820.00-10456501.002.51+0.31+14.09%13,110
40.170.00-66441502.002.240.00-1784
25.220.00-11205503.002.540.00-12,587
35.930.00-4364504.002.370.00-33927
44.350.00-11,232505.002.70+0.34+14.41%42889
35.770.00-6429506.002.500.00-5044,962
25.910.00-14384507.003.05+0.49+19.14%253,046
43.050.00-1380508.002.880.00-26,016
31.840.00-5213509.002.99-0.69-18.75%21,373
40.38+0.12+0.30%511,209510.003.20+0.43+15.52%232,520
34.000.00-5404511.003.17+0.06+1.93%1011,203
37.500.00-1557512.003.55+0.58+19.53%16674
36.060.00-1518513.003.49+0.20+6.08%141,293
35.96+0.82+2.33%3434514.003.51+0.30+9.35%3839
36.900.00-10591515.003.66+0.41+12.62%11554
34.41+1.09+3.27%2504516.003.460.00-61,181
34.08+1.06+3.21%1547517.003.98+0.26+6.99%1926
32.63+0.45+1.40%1232518.003.570.00-6925
31.74+4.97+18.57%21,195519.004.64+0.93+25.07%2603
31.58-0.15-0.47%56779520.004.32+0.48+12.50%401,838
30.16+5.40+21.81%20315521.004.52+0.57+14.43%51,430
30.030.00-11288522.004.67+0.49+11.72%381,093
28.200.00-12,542523.004.73+0.52+12.35%3295
28.030.00-82,264524.005.19+0.74+16.63%5399
26.98-0.38-1.39%2695525.005.13+0.48+10.32%805,172
26.870.00-532,072526.005.47+0.79+16.88%11784
24.890.00-1920527.005.82+0.93+19.02%1798
24.35+0.15+0.62%81,944528.005.66+0.64+12.75%5015,468
23.44-0.07-0.30%6455529.006.04+0.66+12.27%71,330
23.08-0.47-2.00%51,166530.006.03+0.46+8.26%1533,566
21.48-1.01-4.49%33,315531.006.29+0.12+1.94%2,0321,209
20.00-0.14-0.70%1581532.007.00+0.98+16.28%11,263
20.64+0.79+3.98%11,035533.006.93+0.55+8.62%136,820
19.170.00-18180534.007.19+0.43+6.36%56755
17.71-1.69-8.71%1743535.007.31+0.72+10.93%341,191
17.96+1.00+5.90%2119536.007.65+0.40+5.52%24218
17.43-0.49-2.73%10190537.007.95+0.75+10.42%601,290
16.45+0.55+3.46%42,794538.007.99+0.33+4.31%17359
16.10-0.73-4.34%3257539.008.50+0.52+6.52%86332
15.45-0.09-0.58%3556,265540.008.66+0.35+4.21%216548
14.97+0.07+0.47%167101541.009.50+0.80+9.20%59549
14.10-0.43-2.96%71838542.009.50+0.43+4.74%171170
13.90+0.05+0.36%61543543.009.80+0.27+2.83%46109
12.79-0.36-2.74%17547544.0010.81+0.46+4.44%756
12.25-0.48-3.77%485,519545.0011.21+0.41+3.80%30394
11.58-0.35-2.93%15642546.0011.63-0.62-5.06%817
11.08-0.11-0.98%75,151547.0012.44+0.24+1.97%610
9.69-1.25-11.43%6378548.0011.940.00-2527
9.82+0.02+0.20%11486549.00-----
9.850.00-2151,642550.0013.00+0.54+4.33%5874
8.95-0.01-0.11%17524551.0018.030.00-55
8.31-0.13-1.54%15360552.0014.760.00-110
8.00+0.50+6.67%26190553.0015.60-3.34-17.63%21
7.11-0.55-7.18%675,218554.0019.620.00-57
7.37+0.18+2.50%1275,700555.0016.63+0.35+2.15%214
7.250.00-2105556.0018.75+1.49+8.63%14
6.220.00-1510,012557.0019.38+0.84+4.53%22
5.820.00-2136558.0020.16+0.09+0.45%340
5.51-0.19-3.33%310559.0021.30+0.30+1.43%635
5.32-0.04-0.75%92,067560.0021.840.00-148
4.88+0.05+1.04%7212561.0021.670.00--6
4.440.00-8589562.00-----
3.850.00-6141563.00-----
4.04-0.07-1.70%41,031564.00-----
3.78-0.05-1.31%1223,117565.0024.68+1.25+5.34%42
2.62+0.05+1.95%255,938570.0029.37+1.21+4.30%73
1.78+0.06+3.49%79,632575.0034.50+0.47+1.38%11
1.18-0.02-1.67%40944580.0044.880.00--1
0.79-0.01-1.25%3666585.0052.310.00-11
0.52-0.02-3.70%19697590.0050.29-25.35-33.51%10
0.36+0.02+5.88%1406595.00-----
0.26-0.01-3.70%6664,467600.00-----
0.200.00-1237605.00-----
0.150.00-1,4441,157610.00-----
0.140.00-3137615.00-----
0.100.00-2596620.00-----
0.090.00-6937625.00-----
0.050.00-166630.00-----
0.040.00-169635.00-----
0.070.00-11,015640.00-----