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
548,99-3,67 (-0,66%)
Al cierre: 04:00PM EDT
549,00 +0,01 (+0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
20 de septiembre de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
415.200.00-160150.000.010.00-112,551
320.000.00-21155.000.010.00-17,046
300.850.00-22160.000.010.00-41,458
297.900.00-89165.000.01-0.01-50.00%81203
361.080.00-121170.000.010.00-381,869
287.180.00-413175.000.010.00-123,413
368.840.00-121180.000.02+0.01+100.00%200869
328.560.00-212185.000.010.00-201,661
359.500.00-229190.000.02+0.01+100.00%1432
316.590.00-227195.000.010.00-1392
357.200.00-544200.000.01-0.01-50.00%16,656
340.040.00-2133205.000.020.00-61,188
334.010.00-100174210.000.020.00-15656
327.470.00-2497215.000.030.00-3014,691
329.920.00-2496220.000.030.00-2312,800
324.530.00-2717225.000.030.00-2016,217
327.420.00-1552230.000.030.00-2001,625
330.940.00-2898235.000.030.00-81,206
313.040.00-1894240.000.04+0.01+33.33%31,451
311.330.00-2600245.000.04+0.01+33.33%543,719
296.840.00-2966250.000.05+0.01+25.00%2667,401
295.500.00-202855255.000.050.00-81,878
300.110.00-11,058260.000.030.00-3153,978
286.080.00-108861265.000.040.00-7717,820
278.860.00-2722270.000.06+0.01+20.00%89,075
275.160.00-2777275.000.050.00-32,176
269.350.00-1996280.000.050.00-73,680
281.740.00-2768285.000.08+0.03+60.00%51,606
270.210.00-2554290.000.070.00-302,517
255.460.00-104725295.000.09+0.03+50.00%403,239
266.250.00-111,948300.000.09+0.03+50.00%53215,356
260.110.00-2998305.000.11+0.04+57.14%45,054
247.390.00-36716310.000.11+0.01+10.00%2343,594
235.410.00-2021,360315.000.11-0.01-8.33%1854,614
231.690.00-4927320.000.14+0.03+27.27%836,517
225.000.00-221,162325.000.15+0.03+25.00%155,036
221.64-10.16-4.38%1902330.000.16+0.03+23.08%3129,430
214.590.00-31,688335.000.17+0.02+13.33%717,141
226.810.00-23,855340.000.18+0.01+5.88%804,426
212.560.00-21,752345.000.20+0.03+17.65%182,387
204.17-12.20-5.64%31,147350.000.21+0.02+10.53%10713,876
195.700.00-2722355.000.22+0.03+15.79%2161,656
205.300.00-11,912360.000.25+0.02+8.70%53,558
201.250.00-101,435365.000.240.00-154,030
190.620.00-11,096370.000.190.00-56,989
194.230.00-32,328375.000.32+0.05+18.52%6614,901
172.55-4.36-2.46%71,717380.000.34+0.03+9.68%38280,224
168.01-16.29-8.84%6892385.000.32-0.03-8.57%199,881
176.610.00-31895390.000.39+0.06+18.18%48211,735
167.140.00-1392395.000.41+0.03+7.89%237,532
153.56-8.35-5.16%1970400.000.45+0.06+15.38%10836,535
157.640.00-1976405.000.50+0.06+13.64%59137,693
158.120.00-12,183410.000.51+0.03+6.25%10128,460
142.37+0.27+0.19%11,245415.000.57+0.09+18.75%5210,491
135.50-1.56-1.14%21,105420.000.58+0.05+9.43%83621,957
132.670.00-21,004425.000.64+0.08+14.29%3610,172
123.35-4.31-3.38%51,756430.000.69+0.10+16.95%172179,854
121.930.00-1878435.000.72+0.11+18.03%2,93936,945
114.10-4.33-3.66%91,860440.000.81+0.09+12.50%3733,390
108.65-4.89-4.31%72,765445.000.87+0.14+19.18%4829,416
104.66-3.97-3.65%32,581450.000.93+0.14+17.72%79837,644
100.18-1.57-1.54%33,903455.001.01+0.13+14.77%11686,692
97.780.00-1110,871460.001.09+0.11+11.22%2,59244,970
89.91-4.30-4.56%94,079465.001.19+0.20+20.20%44021,598
85.06-4.28-4.79%1413,662470.001.30+0.19+17.12%52647,328
79.75-2.18-2.66%1110,894475.001.41+0.21+17.50%25656,503
74.60-4.71-5.94%385,973480.001.56+0.23+17.29%1,621121,997
69.90-4.78-6.40%1595,758485.001.74+0.14+8.75%3,07226,866
65.30-4.51-6.46%635,865490.001.95+0.32+19.63%2,94933,009
60.38-5.62-8.52%3610,317495.002.17+0.36+19.89%1,59330,317
57.12-2.68-4.48%145,672500.002.45+0.38+18.36%4,02063,880
51.01-4.37-7.89%159,319505.002.70+0.35+14.89%4,45347,337
47.17-3.27-6.48%219,291510.003.16+0.50+18.80%5,37746,397
42.31-3.72-8.08%1614,761515.003.64+0.57+18.57%5,83131,347
37.53-4.06-9.76%6111,649520.004.27+0.76+21.65%9,88772,557
-----521.004.36+0.91+26.38%1,2571,281
37.00-8.02-17.81%47522.004.13+0.45+12.23%1,241902
36.40-3.00-7.61%26523.004.66+0.57+13.94%836570
41.560.00-11524.004.85+0.85+21.25%1,1221,210
33.60-2.70-7.44%689,107525.004.95+0.84+20.44%8,26933,104
39.400.00--1526.005.15+0.67+14.96%4221,493
42.040.00--1527.005.27+0.90+20.59%4371,231
38.220.00-19528.005.32+0.85+19.02%4801,704
33.590.00-29529.005.58+0.60+12.05%2641,366
29.72-2.79-8.58%8410,423530.005.80+1.09+23.14%7,67395,921
28.70-3.58-11.09%27531.005.69+0.62+12.23%2781,706
35.530.00--4532.006.15+0.63+11.41%299942
34.660.00-4848533.006.38+0.83+14.95%51916,999
33.880.00-13534.006.59+1.14+20.92%311934
25.38-2.62-9.36%548,817535.006.79+1.19+21.25%6,02712,757
31.200.00-912536.007.02+1.17+20.00%703638
23.62-2.69-10.22%68537.007.24+1.26+21.07%3871,639
25.80-7.81-23.24%255538.007.49+0.85+12.80%691635
23.00-9.16-28.48%24539.007.23+0.79+12.27%4351,181
21.38-2.13-9.06%14314,166540.007.69+1.19+18.31%6,84186,813
20.72-5.96-22.34%104541.008.00+0.66+8.99%9021,109
20.16-3.98-16.49%391,037542.008.63+1.63+23.29%9471,087
22.040.00-2,9471,495543.008.87+1.84+26.17%9491,464
18.57-2.80-13.10%141,180544.009.24+1.91+26.06%3951,053
17.73-2.90-14.06%10214,655545.009.43+1.69+21.83%5,26118,191
17.15-1.33-7.20%2,6633,498546.009.75+1.37+16.35%241896
16.27-2.37-12.71%611547.0010.08+1.65+19.57%4241,058
16.20-6.17-27.58%656548.0010.45+2.12+25.45%4183,006
15.08-2.18-12.63%20133549.0010.48+1.62+18.28%4501,293
14.29-2.68-15.79%1,25621,547550.0011.22+1.98+21.43%6,99418,488
13.95-2.19-13.57%18669551.0011.49+1.76+18.09%160892
13.10-2.55-16.29%129162552.0011.94+2.02+20.36%179686
12.66-2.36-15.71%482907553.0012.40+2.17+21.21%6941,440
12.12-2.38-16.41%132200554.0012.85+2.08+19.31%83709
11.20-2.51-18.31%3,39118,754555.0013.14+1.97+17.64%62113,587
10.95-1.17-9.65%152657556.0012.90+1.67+14.87%674,308
10.40-1.74-14.33%743590557.0014.23+2.13+17.60%102440
9.83-1.87-15.98%432461558.0013.98+2.03+16.99%69857
9.33-1.73-15.64%216345559.0015.29+1.40+10.08%26783
8.55-2.17-20.24%1,77410,608560.0016.00+3.00+23.08%1,1857,671
8.32-1.61-16.21%4551,325561.0016.54+3.50+26.84%431,246
7.84-1.78-18.50%356725562.0017.23+2.34+15.72%102856
7.26-1.10-13.16%3711,339563.0016.68+1.74+11.65%62798
6.72-1.95-22.49%2971,255564.0017.77+3.42+23.83%6285
6.35-1.75-21.60%1,32810,015565.0019.05+3.11+19.51%1231,856
6.05-1.39-18.68%605736566.0019.20+1.20+6.67%8435
5.68-1.49-20.78%788730567.0020.40+2.41+13.40%38935
5.27-1.73-24.71%5181,050568.0021.08+3.21+17.96%13712
4.88-1.18-19.47%6411,962569.0021.95+2.98+15.71%40665
4.65-1.37-22.76%1,81622,026570.0022.56+3.32+17.26%564,180
4.38-1.18-21.22%375630571.0023.40+2.53+12.12%941,893
3.90-1.44-26.97%498595572.0024.35+2.78+12.89%34328
3.71-1.07-22.38%731852573.0024.44+2.97+13.83%5641
3.60-0.96-21.05%508578574.0024.29+1.12+4.83%32229
3.19-1.14-26.33%3,91714,332575.0027.00+2.92+12.13%191,137
2.96-0.78-20.86%506536576.0027.08+4.78+21.43%15202
2.73-0.94-25.61%587598577.0020.470.00-2417
2.55-0.95-27.14%502921578.0029.48+4.03+15.83%7233
2.35-0.92-28.13%6891,133579.0029.54+2.88+10.80%6211
2.19-0.85-27.96%4,62415,477580.0031.00+3.75+13.76%200400
2.04-0.72-26.09%1,1652,673581.0019.370.00-80
2.01-0.55-21.48%1,2172,092582.0028.220.00-20
1.51-0.56-27.05%7129,940585.0021.220.00-42
0.98-0.43-30.50%1,92117,907590.0039.87+7.01+21.33%11
0.65-0.28-30.11%1,2798,184595.0032.040.00-30
0.44-0.20-31.25%4,81359,457600.0050.01+2.96+6.29%42
0.29-0.14-32.56%569,646605.0056.45+4.38+8.41%31
0.21-0.08-27.59%594,490610.0061.47+6.71+12.25%10
0.16-0.05-23.81%742,519615.0070.460.00-200
0.12-0.03-20.00%422,182620.00-----
0.10-0.01-9.09%1784,812625.00127.000.00--0
0.07-0.03-30.00%954,871630.00-----
0.07-0.01-12.50%569,907635.00191.260.00--0
0.060.00-1602,280640.00204.990.00--0
0.05-0.02-28.57%11,945645.00-----
0.05-0.01-16.67%94,990650.0089.040.00-10
0.03-0.02-40.00%33,357655.00220.250.00--0
0.040.00-12,388660.00-----
0.030.00-11,074665.00230.000.00-180
0.030.00-50823670.00235.270.00--0
0.02-0.01-33.33%101,775675.00240.490.00-80
0.02-0.01-33.33%101,015680.00245.210.00-20
0.02-0.01-33.33%15970685.00234.500.00-10
0.02-0.01-33.33%11885690.00255.250.00-60
0.020.00-131,946695.00260.320.00-20
0.01-0.02-66.67%1310,546700.00136.910.00-500