Mercados españoles cerrados
S&P 500
5.654,67 +20,09 (+0,36%) Nasdaq
17.750,82 +122,76 (+0,70%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1161 +0,0043 (+0,39%) Petróleo Brent
73,44 -0,26 (-0,35%) Bitcoin EUR
54.116,22 -448,53 (-0,82%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:46PM EDT. Mercado abierto.
Opciones de compra
27 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.50 | 0.00 | - | 1 | 1 | 355.00 | 0.02 | 0.00 | - | 13 | 584 |
| - | - | - | - | - | 360.00 | 0.01 | -0.02 | -40.00% | 25 | 560 |
| - | - | - | - | - | 365.00 | 0.03 | +0.01 | +50.00% | 17 | 295 |
| - | - | - | - | - | 370.00 | 0.03 | +0.01 | +50.00% | 3 | 100,747 |
| - | - | - | - | - | 375.00 | 0.04 | +0.02 | +100.00% | 15 | 510 |
| - | - | - | - | - | 380.00 | 0.04 | +0.02 | +100.00% | 33 | 233 |
| - | - | - | - | - | 385.00 | 0.03 | 0.00 | - | 35 | 378 |
| - | - | - | - | - | 390.00 | 0.04 | 0.00 | - | 140 | 609 |
| - | - | - | - | - | 395.00 | 0.03 | 0.00 | - | 50 | 2,476 |
| 156.13 | 0.00 | - | 20 | 5 | 400.00 | 0.04 | -0.01 | -20.00% | 419 | 1,176 |
| - | - | - | - | - | 405.00 | 0.06 | 0.00 | - | 10 | 1,173 |
| - | - | - | - | - | 410.00 | 0.07 | +0.01 | +16.67% | 5 | 638 |
| - | - | - | - | - | 415.00 | 0.06 | +0.01 | +20.00% | 10 | 1,221 |
| - | - | - | - | - | 420.00 | 0.06 | -0.02 | -25.00% | 23 | 202,403 |
| - | - | - | - | - | 425.00 | 0.08 | +0.02 | +33.33% | 3 | 1,780 |
| - | - | - | - | - | 430.00 | 0.07 | +0.01 | +16.67% | 205 | 1,052 |
| - | - | - | - | - | 435.00 | 0.10 | +0.04 | +66.67% | 4 | 1,598 |
| - | - | - | - | - | 440.00 | 0.08 | -0.01 | -11.11% | 73 | 4,296 |
| - | - | - | - | - | 445.00 | 0.10 | 0.00 | - | 55 | 2,661 |
| 111.50 | 0.00 | - | 1 | 14 | 450.00 | 0.10 | -0.01 | -9.09% | 99 | 4,855 |
| 95.34 | 0.00 | - | - | 1 | 455.00 | 0.10 | -0.02 | -16.67% | 24 | 3,319 |
| 84.95 | 0.00 | - | 1 | 5 | 460.00 | 0.13 | 0.00 | - | 53 | 1,845 |
| 97.96 | 0.00 | - | 1 | 2 | 465.00 | 0.13 | -0.02 | -13.33% | 124 | 1,795 |
| 92.86 | 0.00 | - | 1 | 2 | 470.00 | 0.12 | -0.03 | -20.00% | 199 | 101,687 |
| 87.85 | 0.00 | - | 3 | 4 | 475.00 | 0.14 | -0.02 | -12.50% | 136 | 1,860 |
| 74.87 | 0.00 | - | 1 | 3 | 480.00 | 0.16 | 0.00 | - | 34 | 935 |
| 64.40 | 0.00 | - | 1 | 1 | 485.00 | 0.12 | -0.05 | -22.73% | 48 | 1,134 |
| - | - | - | - | - | 490.00 | 0.18 | -0.02 | -10.00% | 236 | 1,852 |
| 51.08 | 0.00 | - | 2 | 12 | 495.00 | 0.20 | 0.00 | - | 20 | 2,643 |
| 64.78 | 0.00 | - | 1 | 34 | 500.00 | 0.20 | -0.02 | -9.09% | 651 | 9,404 |
| 60.00 | 0.00 | - | 1 | 13 | 505.00 | 0.23 | -0.03 | -11.54% | 143 | 5,649 |
| 52.01 | 0.00 | - | 1 | 1 | 507.50 | 0.24 | -0.03 | -11.11% | 3 | 1,207 |
| - | - | - | - | - | 508.00 | 0.20 | -0.08 | -28.57% | 11 | 4,534 |
| 49.20 | 0.00 | - | 2 | 1 | 509.00 | 0.28 | -0.01 | -3.45% | 8 | 603 |
| 53.70 | +1.82 | +3.51% | 10 | 29 | 510.00 | 0.20 | -0.10 | -33.33% | 59 | 3,934 |
| 36.17 | 0.00 | - | 35 | 38 | 511.00 | 0.24 | -0.06 | -17.65% | 4 | 2,541 |
| 39.38 | 0.00 | - | 5 | 7 | 512.00 | 0.32 | +0.03 | +10.34% | 4 | 3,206 |
| 50.98 | 0.00 | - | 2 | 1 | 512.50 | 0.32 | +0.02 | +6.67% | 6 | 982 |
| 51.25 | +1.43 | +2.87% | 5 | 4 | 513.00 | 0.33 | +0.02 | +6.45% | 15 | 1,171 |
| - | - | - | - | - | 514.00 | 0.26 | -0.06 | -18.75% | 35 | 2,431 |
| 47.84 | 0.00 | - | 4 | 48 | 515.00 | 0.24 | -0.08 | -25.00% | 64 | 8,723 |
| - | - | - | - | - | 516.00 | 0.31 | -0.03 | -8.82% | 21 | 1,819 |
| - | - | - | - | - | 517.00 | 0.23 | -0.14 | -37.84% | 42 | 5,269 |
| 45.66 | -0.44 | -0.95% | 1 | 2 | 517.50 | 0.33 | -0.02 | -5.71% | 6 | 3,262 |
| 45.19 | +0.67 | +1.50% | 2 | 9 | 518.00 | 0.33 | -0.02 | -5.71% | 6 | 3,763 |
| 43.60 | 0.00 | - | 15 | 11 | 519.00 | 0.31 | -0.07 | -18.42% | 10 | 968 |
| 43.50 | +1.09 | +2.57% | 9 | 82 | 520.00 | 0.33 | -0.01 | -2.70% | 648 | 3,443 |
| 41.77 | +1.02 | +2.50% | 4 | 83 | 521.00 | 0.29 | 0.00 | - | 264 | 1,908 |
| 40.83 | +0.72 | +1.80% | 39 | 21 | 522.00 | 0.38 | -0.02 | -5.00% | 5 | 2,707 |
| 40.98 | +1.07 | +2.68% | 30 | 12 | 522.50 | 0.48 | +0.12 | +33.33% | 28 | 753 |
| 39.90 | +0.35 | +0.88% | 14 | 226 | 523.00 | 0.38 | -0.07 | -15.56% | 11 | 1,867 |
| 38.66 | -0.26 | -0.67% | 124 | 120 | 524.00 | 0.39 | -0.03 | -7.14% | 127 | 614 |
| 38.15 | -0.18 | -0.47% | 30 | 101 | 525.00 | 0.28 | -0.14 | -33.33% | 119 | 7,092 |
| 36.81 | +0.48 | +1.32% | 35 | 91 | 526.00 | 0.56 | +0.10 | +21.74% | 194 | 530 |
| 36.16 | +0.20 | +0.56% | 12 | 284 | 527.00 | 0.46 | -0.04 | -8.00% | 3,223 | 4,423 |
| 35.64 | +0.02 | +0.06% | 72 | 204 | 527.50 | 0.50 | +0.03 | +6.38% | 8 | 344 |
| 35.12 | +0.83 | +2.42% | 16 | 189 | 528.00 | 0.41 | -0.06 | -12.77% | 66 | 596 |
| 34.22 | -0.05 | -0.15% | 32 | 139 | 529.00 | 0.43 | -0.15 | -25.86% | 13 | 792 |
| 33.70 | +0.80 | +2.43% | 148 | 252 | 530.00 | 0.44 | -0.09 | -16.98% | 498 | 19,245 |
| 32.26 | +0.82 | +2.61% | 24 | 1,417 | 531.00 | 0.54 | -0.11 | -16.92% | 319 | 2,706 |
| 31.30 | +0.72 | +2.35% | 84 | 550 | 532.00 | 0.50 | -0.17 | -25.37% | 199 | 3,398 |
| 30.88 | +0.95 | +3.17% | 69 | 669 | 532.50 | 0.46 | -0.21 | -31.34% | 8 | 489 |
| 30.46 | +0.80 | +2.70% | 303 | 624 | 533.00 | 0.51 | -0.15 | -22.73% | 56 | 1,366 |
| 28.56 | -0.09 | -0.31% | 178 | 149 | 534.00 | 0.59 | -0.14 | -19.18% | 139 | 1,081 |
| 28.38 | +0.72 | +2.60% | 48 | 330 | 535.00 | 0.66 | -0.06 | -8.33% | 6,150 | 18,354 |
| 27.08 | +0.47 | +1.77% | 47 | 545 | 536.00 | 0.76 | -0.03 | -4.00% | 5,813 | 5,646 |
| 26.73 | +1.04 | +4.05% | 13 | 158 | 537.00 | 0.71 | -0.11 | -13.41% | 3,750 | 5,420 |
| 24.92 | +0.16 | +0.65% | 8 | 445 | 538.00 | 0.69 | -0.17 | -19.77% | 396 | 3,170 |
| 28.20 | +4.56 | +19.29% | 22 | 3,213 | 539.00 | 0.91 | -0.05 | -5.21% | 382 | 1,145 |
| 24.00 | +0.46 | +1.95% | 19 | 2,506 | 540.00 | 0.81 | -0.20 | -19.23% | 3,997 | 41,472 |
| 22.63 | +0.11 | +0.49% | 12 | 1,109 | 541.00 | 0.88 | -0.19 | -17.76% | 5,805 | 7,256 |
| 20.76 | -0.32 | -1.52% | 10 | 1,653 | 542.00 | 1.00 | -0.18 | -15.25% | 5,370 | 6,009 |
| 24.00 | +3.16 | +15.16% | 10 | 759 | 543.00 | 1.09 | -0.18 | -14.17% | 196 | 2,540 |
| 19.86 | +0.80 | +4.20% | 1 | 595 | 544.00 | 1.14 | -0.33 | -22.45% | 98 | 2,548 |
| 19.45 | +0.52 | +2.75% | 66 | 3,266 | 545.00 | 1.18 | -0.29 | -19.73% | 1,227 | 3,827 |
| 21.98 | +4.64 | +26.76% | 16 | 671 | 546.00 | 1.59 | -0.01 | -0.62% | 573 | 2,023 |
| 19.99 | +2.82 | +16.42% | 5 | 1,725 | 547.00 | 1.85 | +0.13 | +7.56% | 1,993 | 1,122 |
| 18.12 | +2.06 | +12.83% | 5 | 1,842 | 548.00 | 1.58 | -0.24 | -13.19% | 659 | 5,452 |
| 15.84 | +1.52 | +10.61% | 2 | 453 | 549.00 | 1.63 | -0.37 | -18.50% | 697 | 1,137 |
| 16.50 | +1.71 | +11.56% | 111 | 1,827 | 550.00 | 1.79 | -0.35 | -16.28% | 6,833 | 19,281 |
| 15.42 | +2.26 | +17.17% | 307 | 2,137 | 551.00 | 1.90 | -0.46 | -18.78% | 2,220 | 2,089 |
| 13.20 | +0.58 | +4.60% | 10 | 1,692 | 552.00 | 2.34 | -0.19 | -7.51% | 2,454 | 2,736 |
| 13.01 | +0.82 | +6.73% | 34 | 1,679 | 553.00 | 2.57 | -0.19 | -6.88% | 509 | 1,301 |
| 13.60 | +2.07 | +17.95% | 22 | 2,976 | 554.00 | 2.88 | -0.10 | -3.36% | 1,574 | 990 |
| 15.90 | +5.07 | +46.81% | 123 | 3,195 | 555.00 | 2.60 | -0.56 | -17.78% | 7,134 | 22,481 |
| 10.63 | +0.79 | +8.03% | 85 | 2,929 | 556.00 | 3.02 | -0.48 | -13.71% | 540 | 1,177 |
| 8.88 | -0.36 | -3.90% | 130 | 2,325 | 557.00 | 3.50 | -0.26 | -6.91% | 1,629 | 2,846 |
| 8.66 | +0.22 | +2.61% | 96 | 1,687 | 558.00 | 3.94 | -0.10 | -2.58% | 933 | 1,820 |
| 7.90 | +0.74 | +10.34% | 387 | 1,907 | 559.00 | 4.25 | -0.10 | -2.30% | 1,145 | 4,053 |
| 7.79 | +0.71 | +10.03% | 2,158 | 4,900 | 560.00 | 3.99 | -0.74 | -15.64% | 4,553 | 4,678 |
| 6.54 | +0.09 | +1.40% | 727 | 2,130 | 561.00 | 4.96 | -0.12 | -2.36% | 1,137 | 2,379 |
| 5.70 | -0.15 | -2.56% | 2,015 | 3,778 | 562.00 | 4.68 | -0.84 | -14.95% | 2,667 | 2,969 |
| 5.80 | +0.52 | +9.85% | 9,321 | 2,287 | 563.00 | 4.96 | -0.99 | -16.26% | 4,150 | 1,169 |
| 5.00 | +0.32 | +7.14% | 4,080 | 1,859 | 564.00 | 6.00 | -0.64 | -9.64% | 2,702 | 1,896 |
| 4.68 | +0.50 | +11.76% | 4,985 | 9,652 | 565.00 | 5.88 | -1.22 | -17.11% | 1,885 | 3,060 |
| 4.00 | +0.35 | +9.59% | 1,590 | 3,936 | 566.00 | 6.17 | -1.57 | -19.41% | 251 | 1,503 |
| 3.67 | +0.48 | +15.05% | 2,170 | 1,596 | 567.00 | 7.66 | -0.57 | -6.93% | 621 | 706 |
| 3.17 | +0.41 | +13.95% | 1,339 | 1,672 | 568.00 | 8.23 | -1.27 | -13.37% | 64 | 36 |
| 2.66 | +0.28 | +11.76% | 1,187 | 3,848 | 569.00 | 9.15 | -0.35 | -3.68% | 4 | 21 |
| 2.28 | +0.22 | +10.58% | 7,431 | 3,783 | 570.00 | 8.45 | -2.05 | -19.52% | 110 | 85 |
| 1.96 | +0.24 | +13.95% | 2,563 | 2,890 | 571.00 | 7.00 | -4.02 | -36.48% | 5 | 22 |
| 1.39 | -0.10 | -6.71% | 2,156 | 2,187 | 572.00 | 8.25 | -4.27 | -34.11% | 2 | 13 |
| 1.21 | +0.01 | +0.83% | 800 | 1,454 | 573.00 | 8.00 | -4.60 | -36.51% | 12 | 16 |
| 1.02 | 0.00 | - | 617 | 1,381 | 574.00 | 10.50 | -2.68 | -20.33% | 110 | 6 |
| 0.95 | +0.10 | +11.76% | 3,039 | 8,253 | 575.00 | 11.26 | -2.74 | -19.57% | 50 | 245 |
| 0.79 | +0.11 | +16.18% | 1,331 | 1,287 | 576.00 | 15.46 | +3.32 | +27.35% | 2 | 5 |
| 0.59 | +0.03 | +5.36% | 345 | 868 | 577.00 | 16.32 | +0.37 | +2.32% | 155 | 11 |
| 0.47 | +0.01 | +2.17% | 903 | 1,381 | 578.00 | 16.75 | +0.09 | +0.54% | 8 | 24 |
| 0.42 | +0.04 | +10.53% | 214 | 746 | 579.00 | - | - | - | - | - |
| 0.35 | +0.06 | +20.69% | 1,889 | 8,137 | 580.00 | 18.10 | -0.43 | -2.32% | 203 | 32 |
| 0.14 | +0.01 | +7.69% | 352 | 1,479 | 585.00 | 23.31 | -2.37 | -9.23% | 318 | 25 |
| 0.08 | +0.01 | +14.29% | 1,197 | 1,875 | 590.00 | 28.26 | -0.95 | -3.25% | 704 | 4 |
| 0.05 | +0.01 | +25.00% | 72 | 1,422 | 595.00 | 33.53 | -0.57 | -1.67% | 2 | 1 |
| 0.04 | +0.01 | +25.00% | 910 | 2,562 | 600.00 | 38.95 | -0.32 | -0.81% | 13 | 6 |
| 0.03 | 0.00 | - | 123 | 1,567 | 605.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 2 | 1,840 | 610.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,150 | 179 | 615.00 | 70.49 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 71 | 1,041 | 620.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 197 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 444 | 630.00 | 76.05 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1,752 | 934 | 635.00 | 77.40 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 503 | 2,631 | 640.00 | 96.50 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 500 | 511 | 645.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 255 | 650.00 | 88.43 | -1.89 | -2.09% | 6 | 0 |
| 0.01 | 0.00 | - | 40 | 699 | 655.00 | 93.43 | -1.61 | -1.69% | 2 | 3 |
| 0.01 | 0.00 | - | 5 | 323 | 660.00 | 109.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.