Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.372,70 +703,86 (+1,14%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
30 de agosto de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 225.70 | 0.00 | - | 4 | 14 | 335.00 | 0.04 | -0.01 | -20.00% | 46 | 2,253 |
| 212.22 | 0.00 | - | 10 | 17 | 340.00 | 0.04 | -0.01 | -20.00% | 40 | 503 |
| 199.36 | 0.00 | - | 10 | 83 | 345.00 | 0.06 | -0.02 | -25.00% | 5 | 1,572 |
| 197.21 | 0.00 | - | 2 | 14 | 350.00 | 0.05 | -0.02 | -28.57% | 9 | 1,237 |
| 193.66 | 0.00 | - | 6 | 20 | 355.00 | 0.07 | -0.02 | -22.22% | 2 | 637 |
| 188.85 | 0.00 | - | 2 | 58 | 360.00 | 0.11 | 0.00 | - | 3 | 728 |
| 150.08 | 0.00 | - | 304 | 157 | 365.00 | 0.10 | 0.00 | - | 10 | 50,328 |
| 190.15 | 0.00 | - | 4 | 24 | 370.00 | 0.14 | 0.00 | - | 12 | 309 |
| 173.94 | 0.00 | - | 1 | 16 | 375.00 | 0.09 | -0.02 | -18.18% | 1 | 911 |
| 172.11 | 0.00 | - | 64 | 46 | 380.00 | 0.09 | -0.06 | -40.00% | 26 | 75,945 |
| 163.79 | 0.00 | - | 6 | 14 | 385.00 | 0.11 | -0.06 | -35.29% | 44 | 807 |
| 144.49 | 0.00 | - | 2 | 21 | 390.00 | 0.16 | 0.00 | - | 115 | 1,556 |
| 154.48 | 0.00 | - | 6 | 19 | 395.00 | 0.15 | +0.01 | +7.14% | 49 | 345 |
| 147.88 | +4.19 | +2.92% | 4 | 6,348 | 400.00 | 0.14 | -0.09 | -39.13% | 475 | 8,475 |
| 147.57 | 0.00 | - | 5 | 22 | 405.00 | 0.18 | -0.07 | -28.00% | 349 | 894 |
| 139.45 | 0.00 | - | 2 | 11 | 410.00 | 0.16 | -0.08 | -33.33% | 3 | 1,791 |
| 140.96 | 0.00 | - | 1 | 215 | 415.00 | 0.19 | -0.03 | -13.64% | 6 | 105,118 |
| 140.66 | 0.00 | - | 1 | 77 | 420.00 | 0.32 | 0.00 | - | 399 | 7,403 |
| 129.88 | 0.00 | - | 3 | 171 | 425.00 | 0.27 | 0.00 | - | 4,513 | 8,128 |
| 134.55 | 0.00 | - | 2 | 31 | 430.00 | 0.25 | -0.09 | -26.47% | 83 | 151,893 |
| 114.30 | +5.10 | +4.67% | 1 | 103 | 435.00 | 0.28 | -0.07 | -20.00% | 42 | 704 |
| 106.79 | -6.45 | -5.70% | 2 | 38 | 440.00 | 0.30 | -0.12 | -28.57% | 2 | 3,047 |
| 99.55 | 0.00 | - | 1 | 485 | 445.00 | 0.32 | -0.22 | -40.74% | 20,468 | 804 |
| 97.21 | -0.85 | -0.87% | 13 | 444 | 450.00 | 0.36 | -0.18 | -33.33% | 245 | 3,068 |
| 89.72 | 0.00 | - | 1 | 52 | 455.00 | 0.43 | -0.08 | -15.69% | 13 | 2,219 |
| 98.85 | 0.00 | - | 1 | 301 | 458.00 | 0.46 | 0.00 | - | 378 | 1,934 |
| 89.00 | -1.90 | -2.09% | 2 | 5 | 459.00 | 0.47 | -0.18 | -27.69% | 2 | 2,087 |
| 84.82 | 0.00 | - | 4 | 940 | 460.00 | 0.45 | -0.21 | -31.82% | 15 | 7,613 |
| 80.89 | 0.00 | - | 1 | 20 | 461.00 | 0.49 | -0.28 | -36.36% | 2 | 904 |
| 105.60 | 0.00 | - | 1 | 417 | 462.00 | 0.61 | 0.00 | - | 23 | 1,856 |
| 88.45 | 0.00 | - | 2 | 14 | 463.00 | 0.50 | -0.19 | -27.54% | 2 | 2,206 |
| 97.97 | 0.00 | - | 13 | 18 | 464.00 | 0.52 | -0.08 | -13.33% | 5 | 449 |
| 85.03 | 0.00 | - | 1 | 52 | 465.00 | 0.52 | -0.17 | -24.64% | 6 | 51,713 |
| 90.21 | 0.00 | - | 1 | 403 | 466.00 | 0.51 | -0.14 | -21.54% | 11 | 237 |
| 83.73 | 0.00 | - | 2 | 3 | 467.00 | 0.68 | 0.00 | - | 100 | 5,510 |
| 90.36 | 0.00 | - | 1 | 5 | 468.00 | 0.58 | -0.09 | -13.43% | 3 | 6,631 |
| 81.83 | 0.00 | - | 2 | 27 | 469.00 | 0.57 | -0.05 | -8.06% | 150 | 1,416 |
| 79.26 | 0.00 | - | 2 | 364 | 470.00 | 0.57 | -0.34 | -37.36% | 798 | 9,364 |
| 61.41 | 0.00 | - | 1 | 4 | 471.00 | 0.56 | -0.39 | -41.05% | 2 | 2,623 |
| 78.79 | 0.00 | - | 3 | 9 | 472.00 | 0.55 | -0.17 | -23.61% | 5 | 2,094 |
| 92.50 | 0.00 | - | 3 | 7 | 473.00 | 0.99 | 0.00 | - | 444 | 514 |
| 73.30 | 0.00 | - | 1 | 8 | 474.00 | 0.78 | +0.10 | +14.71% | 8 | 1,931 |
| 82.88 | 0.00 | - | 7 | 40 | 475.00 | 0.61 | -0.44 | -41.90% | 29 | 1,858 |
| 81.21 | 0.00 | - | 1 | 5 | 476.00 | 0.71 | -0.01 | -1.39% | 19 | 1,632 |
| 74.71 | 0.00 | - | 252 | 252 | 477.00 | 0.75 | -0.32 | -29.91% | 13 | 2,243 |
| 37.61 | 0.00 | - | 2 | 2 | 478.00 | 0.67 | -0.27 | -28.72% | 19 | 1,778 |
| 65.84 | 0.00 | - | - | 4 | 479.00 | 0.74 | -0.13 | -14.94% | 187 | 1,938 |
| 66.46 | +2.18 | +3.39% | 2 | 109 | 480.00 | 0.72 | -0.43 | -37.39% | 191 | 94,924 |
| 85.39 | 0.00 | - | 2 | 50 | 481.00 | 0.72 | -0.38 | -34.55% | 18 | 1,056 |
| 66.10 | 0.00 | - | 1 | 81 | 482.00 | 0.79 | -0.13 | -14.13% | 312 | 1,986 |
| 65.71 | 0.00 | - | 1 | 4 | 483.00 | 0.73 | -0.47 | -39.17% | 50 | 1,235 |
| 81.68 | 0.00 | - | 1 | 181 | 484.00 | 0.75 | -0.22 | -22.68% | 15 | 1,767 |
| 57.43 | 0.00 | - | 5 | 207 | 485.00 | 0.81 | -0.43 | -34.68% | 105 | 10,551 |
| 71.02 | 0.00 | - | 1 | 183 | 486.00 | 0.80 | -0.58 | -42.03% | 141 | 844 |
| 55.79 | 0.00 | - | 1 | 217 | 487.00 | 0.82 | -0.12 | -12.77% | 26 | 1,589 |
| 74.44 | 0.00 | - | 2 | 11 | 488.00 | 0.98 | -0.49 | -33.33% | 309 | 844 |
| 60.36 | 0.00 | - | 1 | 13 | 489.00 | 0.86 | -0.65 | -43.05% | 361 | 1,146 |
| 57.15 | 0.00 | - | 1 | 394 | 490.00 | 0.95 | -0.60 | -38.71% | 694 | 6,396 |
| 51.00 | 0.00 | - | 1 | 21 | 491.00 | 1.09 | -0.36 | -24.83% | 89 | 1,067 |
| 55.24 | +1.71 | +3.19% | 2 | 8 | 492.00 | 1.06 | -0.14 | -11.67% | 428 | 1,498 |
| 50.27 | 0.00 | - | 3 | 32 | 493.00 | 1.11 | -0.45 | -28.85% | 264 | 682 |
| 56.05 | 0.00 | - | 1 | 62 | 494.00 | 1.09 | -0.35 | -24.31% | 401 | 1,181 |
| 51.69 | +3.62 | +7.53% | 1 | 533 | 495.00 | 1.10 | -0.69 | -38.55% | 662 | 10,745 |
| 50.82 | 0.00 | - | 1 | 890 | 496.00 | 1.18 | -0.40 | -25.32% | 120 | 770 |
| 64.04 | 0.00 | - | 1 | 425 | 497.00 | 1.22 | -0.46 | -27.38% | 272 | 1,381 |
| 69.01 | 0.00 | - | 50 | 688 | 498.00 | 1.23 | -0.69 | -35.94% | 190 | 7,931 |
| 59.60 | 0.00 | - | 60 | 956 | 499.00 | 1.28 | -0.44 | -25.58% | 155 | 1,313 |
| 49.07 | +5.07 | +11.52% | 2 | 384 | 500.00 | 1.27 | -0.85 | -40.09% | 427 | 23,476 |
| 46.77 | -5.37 | -10.30% | 1 | 531 | 501.00 | 1.24 | -0.59 | -32.24% | 23 | 1,909 |
| 50.04 | 0.00 | - | 30 | 471 | 502.00 | 1.28 | -1.03 | -44.59% | 15 | 1,402 |
| 51.11 | 0.00 | - | 1 | 419 | 503.00 | 1.50 | -0.68 | -31.19% | 9 | 3,198 |
| 51.80 | 0.00 | - | 1 | 384 | 504.00 | 1.55 | -0.08 | -4.91% | 25 | 1,681 |
| 41.16 | 0.00 | - | 3 | 1,256 | 505.00 | 1.49 | -0.93 | -38.43% | 99 | 1,214 |
| 44.63 | 0.00 | - | 1 | 700 | 506.00 | 1.65 | -0.92 | -35.80% | 219 | 5,507 |
| 52.41 | 0.00 | - | 9 | 443 | 507.00 | 1.71 | -0.64 | -27.23% | 101 | 1,696 |
| 49.71 | 0.00 | - | 10 | 479 | 508.00 | 1.84 | -0.74 | -28.68% | 59 | 4,154 |
| 39.48 | -5.77 | -12.75% | 3 | 566 | 509.00 | 1.75 | -1.08 | -38.16% | 155 | 1,749 |
| 39.17 | +1.35 | +3.57% | 3 | 1,232 | 510.00 | 1.86 | -1.09 | -36.95% | 502 | 15,990 |
| 36.55 | 0.00 | - | 2 | 448 | 511.00 | 2.02 | -1.13 | -35.87% | 287 | 7,717 |
| 34.61 | 0.00 | - | 1 | 627 | 512.00 | 2.09 | -1.17 | -35.89% | 125 | 1,351 |
| 35.14 | 0.00 | - | 1 | 518 | 513.00 | 2.28 | -0.65 | -22.18% | 336 | 2,784 |
| 36.84 | 0.00 | - | 1 | 482 | 514.00 | 2.12 | -1.06 | -33.33% | 148 | 1,765 |
| 35.68 | +2.10 | +6.25% | 8 | 716 | 515.00 | 2.18 | -1.37 | -38.59% | 1,371 | 5,171 |
| 32.32 | 0.00 | - | 1 | 518 | 516.00 | 2.54 | -1.28 | -33.51% | 229 | 1,681 |
| 33.86 | +0.79 | +2.39% | 8 | 1,039 | 517.00 | 2.41 | -1.25 | -34.15% | 135 | 1,133 |
| 29.99 | 0.00 | - | 16 | 264 | 518.00 | 2.57 | -1.56 | -37.77% | 222 | 1,254 |
| 32.61 | 0.00 | - | 2 | 1,188 | 519.00 | 2.62 | -1.80 | -40.72% | 328 | 631 |
| 30.22 | -2.78 | -8.42% | 1 | 1,814 | 520.00 | 2.72 | -1.64 | -37.61% | 525 | 16,638 |
| 31.23 | +1.55 | +5.22% | 2 | 741 | 521.00 | 3.14 | -1.19 | -27.48% | 274 | 2,407 |
| 27.05 | -2.27 | -7.74% | 10 | 314 | 522.00 | 3.10 | -1.33 | -30.02% | 140 | 1,741 |
| 24.67 | 0.00 | - | 37 | 2,595 | 523.00 | 3.12 | -1.91 | -37.97% | 326 | 3,206 |
| 26.59 | 0.00 | - | 2 | 2,275 | 524.00 | 3.27 | -2.12 | -39.33% | 94 | 2,575 |
| 24.95 | -2.43 | -8.88% | 2 | 600 | 525.00 | 3.40 | -2.06 | -37.73% | 531 | 11,801 |
| 24.36 | -2.86 | -10.51% | 1 | 2,043 | 526.00 | 4.00 | -1.06 | -20.95% | 85 | 798 |
| 23.52 | +0.72 | +3.16% | 14 | 907 | 527.00 | 3.97 | -1.98 | -33.28% | 310 | 5,311 |
| 22.55 | +3.10 | +15.94% | 8 | 1,906 | 528.00 | 3.94 | -2.19 | -35.73% | 360 | 6,003 |
| 23.34 | +2.46 | +11.78% | 45 | 488 | 529.00 | 4.12 | -1.47 | -26.30% | 350 | 1,934 |
| 20.88 | +2.79 | +15.42% | 42 | 1,273 | 530.00 | 4.40 | -2.34 | -34.72% | 2,457 | 13,402 |
| 21.00 | +1.73 | +8.98% | 51 | 3,711 | 531.00 | 5.06 | -1.87 | -26.98% | 166 | 3,611 |
| 20.34 | +1.80 | +9.71% | 22 | 524 | 532.00 | 5.04 | -2.48 | -32.98% | 285 | 2,953 |
| 19.40 | +1.98 | +11.37% | 71 | 892 | 533.00 | 5.00 | -2.86 | -36.39% | 360 | 4,242 |
| 18.97 | +1.05 | +5.86% | 34 | 432 | 534.00 | 5.44 | -1.80 | -24.86% | 1,019 | 1,373 |
| 17.80 | -0.95 | -5.07% | 128 | 726 | 535.00 | 5.45 | -2.65 | -32.72% | 1,400 | 9,937 |
| 17.61 | +3.46 | +24.45% | 12 | 171 | 536.00 | 6.25 | -2.45 | -28.16% | 203 | 1,207 |
| 16.44 | +3.22 | +24.36% | 248 | 303 | 537.00 | 6.64 | -2.49 | -27.27% | 422 | 1,710 |
| 15.33 | +2.83 | +22.64% | 61 | 3,458 | 538.00 | 6.61 | -2.92 | -30.64% | 445 | 3,407 |
| 14.80 | +2.77 | +23.03% | 117 | 503 | 539.00 | 7.25 | -2.45 | -25.26% | 440 | 1,003 |
| 14.18 | +2.63 | +22.77% | 308 | 6,310 | 540.00 | 6.94 | -3.04 | -30.46% | 1,454 | 29,839 |
| 13.64 | +2.94 | +27.48% | 186 | 577 | 541.00 | 7.75 | -2.81 | -26.61% | 412 | 1,822 |
| 12.73 | +2.17 | +20.55% | 358 | 1,281 | 542.00 | 7.60 | -3.05 | -28.64% | 957 | 621 |
| 12.20 | +2.21 | +22.12% | 471 | 1,546 | 543.00 | 8.00 | -3.50 | -30.43% | 630 | 1,186 |
| 11.59 | +2.57 | +28.49% | 371 | 934 | 544.00 | 8.38 | -1.72 | -17.03% | 1,157 | 1,000 |
| 11.12 | +2.46 | +28.41% | 1,031 | 5,881 | 545.00 | 9.18 | -3.19 | -25.79% | 1,781 | 4,929 |
| 10.52 | +2.13 | +25.39% | 616 | 1,525 | 546.00 | 9.32 | -3.83 | -29.13% | 570 | 902 |
| 9.89 | +1.97 | +24.87% | 526 | 6,074 | 547.00 | 10.33 | -1.85 | -15.19% | 537 | 1,484 |
| 9.36 | +2.00 | +27.17% | 666 | 1,536 | 548.00 | 10.83 | -3.67 | -25.31% | 430 | 1,622 |
| 8.78 | +2.04 | +30.27% | 1,403 | 1,840 | 549.00 | 10.58 | -3.80 | -26.43% | 343 | 1,437 |
| 8.25 | +1.77 | +27.31% | 1,922 | 3,866 | 550.00 | 11.09 | -4.27 | -27.80% | 795 | 5,625 |
| 7.56 | +1.70 | +29.01% | 903 | 1,092 | 551.00 | 12.18 | -3.85 | -24.02% | 441 | 1,544 |
| 7.44 | +2.00 | +36.76% | 266 | 3,549 | 552.00 | 12.18 | -4.02 | -24.81% | 47 | 2,634 |
| 6.75 | +1.55 | +29.81% | 255 | 1,507 | 553.00 | 11.79 | -3.40 | -22.38% | 1 | 898 |
| 6.25 | +1.40 | +28.87% | 236 | 5,497 | 554.00 | 13.42 | -3.65 | -21.38% | 23 | 679 |
| 5.82 | +1.45 | +33.18% | 829 | 8,322 | 555.00 | 14.84 | -3.80 | -20.39% | 59 | 3,508 |
| 5.10 | +1.12 | +28.14% | 1,088 | 1,780 | 556.00 | 13.17 | -6.20 | -32.01% | 44 | 1,009 |
| 5.03 | +1.09 | +27.66% | 993 | 10,800 | 557.00 | 13.72 | -6.78 | -33.07% | 23 | 849 |
| 4.65 | +1.07 | +29.89% | 1,150 | 1,811 | 558.00 | 17.60 | -3.44 | -16.35% | 1 | 796 |
| 4.10 | +0.90 | +28.12% | 786 | 1,651 | 559.00 | 16.33 | +1.27 | +8.43% | 4 | 1,407 |
| 3.98 | +0.94 | +30.92% | 3,344 | 5,047 | 560.00 | 17.03 | -5.40 | -24.07% | 17 | 1,349 |
| 3.64 | +0.98 | +36.84% | 350 | 2,519 | 561.00 | 18.26 | -1.44 | -7.31% | 8 | 315 |
| 2.96 | +0.43 | +17.00% | 1,085 | 8,735 | 562.00 | 20.77 | +2.86 | +15.97% | 2 | 1,126 |
| 3.06 | +0.82 | +36.61% | 818 | 1,710 | 563.00 | 21.10 | -1.57 | -6.93% | 2 | 1,264 |
| 2.79 | +0.76 | +37.44% | 1,208 | 2,722 | 564.00 | 21.12 | 0.00 | - | 14 | 624 |
| 2.50 | +0.57 | +29.53% | 1,723 | 5,927 | 565.00 | 21.08 | -5.49 | -20.66% | 42 | 1,299 |
| 2.27 | +0.45 | +24.73% | 845 | 1,386 | 566.00 | 20.39 | -0.92 | -4.32% | 3 | 560 |
| 1.93 | +0.36 | +22.93% | 1,189 | 2,046 | 567.00 | 29.61 | 0.00 | - | 1 | 18 |
| 1.89 | +0.39 | +26.00% | 747 | 937 | 568.00 | 24.78 | 0.00 | - | 48 | 9 |
| 1.67 | +0.37 | +28.46% | 252 | 1,948 | 569.00 | 26.79 | +5.10 | +23.51% | 1 | 5 |
| 1.49 | +0.25 | +20.16% | 798 | 6,969 | 570.00 | 25.16 | -5.14 | -16.96% | 1 | 4 |
| 1.35 | +0.24 | +21.62% | 536 | 1,302 | 571.00 | 25.12 | -4.21 | -14.35% | 1 | 49 |
| 1.20 | +0.19 | +18.81% | 180 | 1,299 | 572.00 | 30.30 | 0.00 | - | 2 | 4 |
| 1.09 | +0.16 | +17.20% | 166 | 606 | 573.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.91 | +0.13 | +16.67% | 111 | 1,152 | 574.00 | 27.00 | 0.00 | - | 2 | 0 |
| 0.90 | +0.15 | +20.00% | 1,297 | 17,120 | 575.00 | 32.10 | 0.00 | - | 20 | 9 |
| 0.86 | -0.02 | -2.27% | 234 | 1,627 | 576.00 | 31.11 | 0.00 | - | 1 | 2 |
| 0.77 | +0.08 | +11.59% | 173 | 1,315 | 577.00 | 34.26 | 0.00 | - | 10 | 2 |
| 0.53 | +0.07 | +15.22% | 564 | 5,342 | 580.00 | 37.20 | 0.00 | - | 101 | 0 |
| 0.30 | +0.04 | +15.38% | 372 | 6,605 | 585.00 | 39.51 | +14.21 | +56.17% | 1 | 1 |
| 0.17 | +0.01 | +6.25% | 117 | 8,464 | 590.00 | 28.58 | 0.00 | - | 5 | 0 |
| 0.13 | +0.02 | +18.18% | 66 | 3,801 | 595.00 | 34.11 | 0.00 | - | 12 | 0 |
| 0.07 | 0.00 | - | 1,088 | 12,365 | 600.00 | 55.28 | +3.74 | +7.26% | 4 | 0 |
| 0.05 | -0.01 | -16.67% | 12 | 971 | 605.00 | 50.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 56 | 1,302 | 610.00 | 54.89 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 25 | 810 | 615.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 23 | 597 | 620.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 15 | 1,347 | 625.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,151 | 630.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 1,259 | 635.00 | 80.21 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 106 | 4,398 | 640.00 | 96.94 | -1.77 | -1.79% | 2 | 1 |
| 0.01 | 0.00 | - | 54 | 317 | 645.00 | 96.49 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.