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 diciembre de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
436.990.00-373120.000.030.00-1455,640
386.100.00-220130.000.04+0.01+33.33%11221,211
377.950.00-13140.000.030.00-111,641
383.660.00-218150.000.05+0.02+66.67%213,638
372.770.00-49160.000.06+0.02+50.00%103,135
359.270.00-11170.000.07+0.01+16.67%18,081
365.540.00-411180.000.070.00-3713,533
365.610.00-213185.000.070.00-12,374
360.760.00-117190.000.090.00-19,674
318.100.00-19195.000.080.00-11,300
363.010.00-1290200.000.090.00-128,048
358.110.00-11,165205.000.100.00-34,515
356.810.00-135210.000.15+0.06+66.67%72,753
287.770.00-251215.000.100.00-83,034
347.300.00-1161220.000.150.00-16,505
342.930.00-1278225.000.120.00-142,376
305.400.00-9414230.000.20+0.03+17.65%33,534
297.200.00-183235.000.180.00-11,083
324.200.00-1200240.000.190.00-2543,968
259.380.00-273245.000.24+0.02+9.09%11,719
301.700.00-5338250.000.25+0.04+19.05%1512,410
308.810.00-268255.000.260.00-3882
307.600.00-1209260.000.220.00-6005,559
239.890.00-2111265.000.220.00-117,147
292.700.00-2196270.000.34+0.04+13.33%7110,310
293.620.00-3159275.000.340.00-1009,551
252.500.00-198280.000.39+0.05+14.71%103,667
247.760.00-1116285.000.270.00-15,364
279.380.00-1164290.000.380.00-295,473
275.880.00-1305295.000.47+0.07+17.50%4494,140
269.740.00-3693300.000.50+0.13+35.14%10214,563
261.750.00-100519305.000.53+0.04+8.16%293,039
260.560.00-21,062310.000.57+0.18+46.15%34,033
251.480.00-100291315.000.460.00-43,236
246.250.00-2774320.000.65+0.16+32.65%332,501
241.700.00-2530325.000.67+0.06+9.84%78,402
237.750.00-21,298330.000.620.00-515,456
215.530.00-14186335.000.690.00-156,829
219.260.00-1956340.000.73+0.01+1.39%2010,179
205.390.00-22279345.000.84+0.28+50.00%26,495
215.750.00-21,441350.000.92+0.08+9.52%1621,648
215.100.00-31,847355.000.740.00-139,129
209.830.00-112,144360.001.01+0.23+29.49%410,506
193.54-2.13-1.09%41,021365.000.990.00-16,865
199.300.00-31,817370.001.020.00-212,222
197.060.00-11,030375.001.21+0.10+9.01%49,928
177.87-1.73-0.96%22,029380.001.27+0.10+8.55%5126,560
175.75-0.95-0.54%23,482385.001.38+0.16+13.11%1115,348
168.62-8.15-4.61%13,893390.001.42+0.11+8.40%121,541
172.350.00-132,464395.001.53+0.12+8.51%210,579
163.760.00-18,967400.001.60+0.10+6.67%17272,987
161.520.00-208,237405.001.65+0.08+5.10%8514,642
154.440.00-17,878410.001.80+0.10+5.88%1415,414
147.350.00-13,802415.001.90+0.10+5.56%4217,785
147.380.00-49,497420.002.03+0.15+7.98%724,650
137.520.00-214,844425.002.16+0.21+10.77%7419,284
132.910.00-139,027430.002.27+0.08+3.65%2712,723
125.32-7.75-5.82%1,7007,572435.002.49+0.15+6.41%1,74411,496
120.12-4.58-3.67%5510,914440.002.64+0.18+7.32%11918,519
115.10-4.47-3.74%766,849445.002.83+0.15+5.60%217,084
111.95-8.21-6.83%719,323450.003.03+0.33+12.22%3830,668
110.03-4.13-3.62%113,327455.003.25+0.24+7.97%80526,353
102.80-3.24-3.06%1621,714460.003.53+0.37+11.71%11919,703
98.06-8.55-8.02%36,880465.003.89+0.46+13.41%239,832
93.60-4.40-4.49%38,508470.004.09+0.41+11.14%1,11213,977
88.19-1.41-1.57%27,105475.004.29+0.38+9.72%19641,425
83.06-4.84-5.51%912,617480.004.80+0.24+5.26%25324,628
78.55-2.45-3.02%154,747485.005.04+0.38+8.15%3206,387
74.70-4.37-5.53%615,101490.005.51+0.41+8.04%43534,214
70.26-4.35-5.83%1110,981495.005.90+0.32+5.73%18911,774
65.10-3.40-4.96%39210,929500.006.69+0.66+10.95%8,892205,416
61.05-2.55-4.01%94,809505.007.24+0.59+8.87%39527,278
56.78-2.17-3.68%79,628510.007.96+0.74+10.25%44814,109
53.65-4.29-7.40%58,597515.008.82+0.92+11.65%1764,853
48.35-2.46-4.84%2418,194520.009.70+1.00+11.49%2,08212,238
44.63-1.61-3.48%288,995525.0010.50+0.92+9.60%3,2428,167
54.940.00-11526.0010.53+0.81+8.33%2522
-----527.0010.98+2.03+22.68%19106
45.94-2.21-4.59%46528.0010.94+2.94+36.75%1759
-----529.0011.51+0.93+8.79%745
40.70-3.30-7.50%2296,108530.0011.70+1.21+11.53%2,10639,487
-----531.0012.11+2.90+31.49%11293
42.85-3.67-7.89%2031532.0012.20+2.82+30.06%923
41.71-3.10-6.92%31533.0012.57+1.57+14.27%5133
41.21+0.50+1.23%202203534.0012.29+1.03+9.15%6134
37.07-2.99-7.46%398,259535.0012.77+1.11+9.52%8512,458
39.26-0.08-0.20%34536.0012.69+0.28+2.26%22106
38.85-1.13-2.83%19813537.0013.37+0.71+5.61%2760
38.46-2.42-5.92%21538.0013.51+1.31+10.74%816
37.08-0.21-0.56%2003539.0013.56+1.21+9.80%1098
33.29-2.63-7.32%29913,489540.0014.21+1.34+10.41%43313,346
35.48+0.09+0.25%418541.0014.34+0.66+4.82%2141
35.07-0.78-2.18%113542.0014.31+1.16+8.82%10756
42.000.00-16543.0015.41+1.59+11.51%3331
30.38-10.11-24.97%551544.0015.48+1.89+13.91%18199
29.50-3.09-9.48%27813,879545.0015.52+1.31+9.22%9508,309
32.060.00-43546.0015.78+0.50+3.27%16562
28.81-4.69-14.00%11547.0016.48+1.03+6.67%7346
27.52-3.12-10.18%13548.0016.51+0.52+3.25%2929
27.51-8.41-23.41%14549.0017.01+1.71+11.18%2019
26.06-2.67-9.29%6815,416550.0017.25+1.66+10.65%53013,017
-----551.0018.06+1.29+7.69%1867
25.52-1.98-7.20%3513552.0018.39+1.17+6.79%1051
24.00-2.90-10.78%2518553.0018.12+1.40+8.37%48196
23.52-2.26-8.77%8724554.0018.80+0.81+4.50%72180
22.70-3.10-12.02%10010,599555.0019.12+1.84+10.65%9334,819
27.500.00-11211556.0019.20+1.29+7.20%247178
22.23-1.33-5.65%1103557.0020.16+1.37+7.29%23169
24.800.00-4391558.0020.30+2.37+13.22%13102
21.28-1.03-4.62%5406559.0021.33+1.89+9.72%18148
19.90-2.54-11.32%53812,075560.0021.51+2.19+11.34%8,4836,983
19.36-2.91-13.07%18232561.0021.00+0.02+0.10%10659
18.77-2.61-12.21%21420562.0022.53+1.53+7.29%15162
18.33-2.30-11.15%75395563.0022.69+1.10+5.09%83388
17.68-5.42-23.46%145226564.0022.63+0.25+1.12%22201
17.10-2.49-12.71%10512,540565.0023.85+2.25+10.42%361,184
16.82-1.34-7.38%997566.0024.55+1.44+6.23%3297
16.08-1.96-10.86%5566567.0024.90+1.28+5.42%2320
15.57-1.93-11.03%36177568.0025.87+2.24+9.48%2204
15.06-1.90-11.20%3980569.0025.75+2.70+11.71%2413
14.52-1.73-10.65%4,29615,171570.0025.80+0.32+1.26%122,667
14.16-2.05-12.65%81165571.0027.47+3.73+15.71%2237
13.60-2.39-14.95%37154572.0026.33+3.70+16.35%161
13.14-1.52-10.37%37193573.0028.69+5.89+25.83%249
13.11-0.83-5.95%40304574.0028.87+1.54+5.63%119
12.18-2.02-14.23%6120,816575.0029.51+1.91+6.92%81,547
11.88-1.12-8.62%60339576.0030.52+1.73+6.01%294
11.67-0.97-7.67%18166577.0031.45+1.78+6.00%4270
11.02-1.67-13.16%28403578.0032.18+3.48+12.13%2126
10.93-2.23-16.95%46133579.0032.67+10.76+49.11%1876
10.16-1.48-12.71%4,4027,655580.0033.45+2.85+9.31%567100
8.26-1.75-17.48%79812,542585.0035.53+6.02+20.40%325
6.80-1.27-15.74%8,82214,767590.0033.880.00-548
5.54-1.20-17.80%5525,311595.0041.140.00-12
4.68-0.91-16.28%13,05828,663600.0050.58+4.58+9.96%48
3.54-0.96-21.33%2,2086,235605.0058.660.00-20
2.81-0.79-21.94%7216,238610.0061.63+2.81+4.78%6071
2.21-0.46-17.23%2021,470615.0056.400.00-10
1.76-0.61-25.74%1412,136620.0067.130.00-42
1.50-0.36-19.35%1657,170625.0095.850.00-10
1.09-0.32-22.70%2533,126630.00128.750.00-20
0.84-0.26-23.64%622,356635.00120.650.00-150
0.68-0.26-27.66%783,969640.0094.970.00-120
0.52-0.16-23.53%223,470645.00151.210.00-20
0.44-0.09-16.98%1,4165,031650.00105.140.00-100
0.35-0.14-28.57%291,718655.00201.020.00-10
0.400.00-25558660.00241.840.00-10
0.300.00-29978665.00253.210.00-20
0.21-0.11-34.38%52,053670.00258.080.00-20
0.210.00-562,756675.00229.100.00--5
0.15-0.03-16.67%1321,143680.00229.510.00-25
0.200.00-23,808685.00-----
0.15-0.01-6.25%12,241690.00302.000.00-200
0.160.00-52,484695.00201.650.00-10
0.11-0.01-8.33%33,794700.00201.590.00-10
0.09-0.03-25.00%201,165705.00268.700.00-10
0.08-0.05-38.46%1642710.00291.430.00-20
0.08-0.02-20.00%92,235715.00220.730.00-10
0.08-0.01-11.11%1,01286,501720.00171.21+4.07+2.44%22
0.090.00-2320725.00176.25+4.07+2.36%20
0.07-0.01-12.50%12,852730.00-----
0.070.00-2540735.00-----
0.070.00-1628740.00-----
0.060.00-5302745.00200.540.00-10
0.080.00-10106750.00205.580.00-10
0.060.00-14290755.00-----
0.050.00-160760.00-----
0.040.00-5684765.00-----
0.040.00-111,378770.00212.740.00--0