Mercados españoles cerrados
S&P 500
5.648,11 +15,02 (+0,27%) Nasdaq
17.687,15 +95,02 (+0,54%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1122 -0,0012 (-0,11%) Petróleo Brent
73,75 +1,00 (+1,37%) Bitcoin EUR
54.976,09 +2.974,78 (+5,72%)
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 12:17PM EDT. Mercado abierto.
Opciones de compra
17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 0.02 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 345.00 | 0.05 | 0.00 | - | 4 | 4 |
| 211.03 | 0.00 | - | - | 2 | 350.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 365.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 370.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 375.00 | 0.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 385.00 | 0.08 | 0.00 | - | 46 | 46 |
| - | - | - | - | - | 390.00 | 0.02 | 0.00 | - | 864 | 848 |
| - | - | - | - | - | 395.00 | 0.02 | 0.00 | - | 1 | 1 |
| 165.48 | +3.71 | +2.29% | 1 | 6 | 400.00 | 0.01 | 0.00 | - | - | 2,501 |
| - | - | - | - | - | 405.00 | 0.01 | 0.00 | - | 20 | 60 |
| - | - | - | - | - | 410.00 | 0.01 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 415.00 | 0.01 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 420.00 | 0.02 | 0.00 | - | 8 | 1,391 |
| - | - | - | - | - | 425.00 | 0.01 | 0.00 | - | 100 | 1,577 |
| - | - | - | - | - | 430.00 | 0.02 | 0.00 | - | 33 | 48 |
| - | - | - | - | - | 435.00 | 0.01 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 440.00 | 0.02 | 0.00 | - | 5 | 6 |
| 120.02 | +5.20 | +4.53% | - | 1 | 445.00 | 0.01 | 0.00 | - | 11 | 304 |
| - | - | - | - | - | 450.00 | 0.01 | 0.00 | - | 15 | 30 |
| 109.95 | +2.47 | +2.30% | 3 | 13 | 455.00 | 0.03 | 0.00 | - | 5 | 382 |
| 96.62 | 0.00 | - | - | 1 | 460.00 | 0.01 | 0.00 | - | 3 | 310 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | 474 | 401 |
| - | - | - | - | - | 467.00 | 0.01 | 0.00 | - | - | 75 |
| - | - | - | - | - | 468.00 | 0.01 | 0.00 | - | - | 15 |
| - | - | - | - | - | 469.00 | 0.01 | 0.00 | - | - | 45 |
| - | - | - | - | - | 470.00 | 0.01 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 471.00 | 0.01 | 0.00 | - | - | 323 |
| - | - | - | - | - | 472.00 | 0.01 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 473.00 | 0.02 | 0.00 | - | - | 175 |
| - | - | - | - | - | 474.00 | 0.07 | 0.00 | - | - | 125 |
| - | - | - | - | - | 476.00 | 0.09 | 0.00 | - | 15 | 410 |
| - | - | - | - | - | 477.00 | 0.07 | 0.00 | - | 20 | 210 |
| - | - | - | - | - | 478.00 | 0.06 | 0.00 | - | 67 | 463 |
| - | - | - | - | - | 479.00 | 0.03 | 0.00 | - | 110 | 197 |
| 73.72 | 0.00 | - | - | 10 | 480.00 | 0.06 | 0.00 | - | 14 | 103 |
| - | - | - | - | - | 481.00 | 0.07 | 0.00 | - | 57 | 135 |
| - | - | - | - | - | 482.00 | 0.31 | 0.00 | - | - | 208 |
| - | - | - | - | - | 483.00 | 0.35 | 0.00 | - | - | 163 |
| - | - | - | - | - | 484.00 | 0.04 | 0.00 | - | 84 | 373 |
| 80.35 | +3.14 | +4.07% | 1 | 2 | 485.00 | 0.01 | 0.00 | - | 26 | 300 |
| - | - | - | - | - | 486.00 | 0.04 | 0.00 | - | 1 | 234 |
| 77.45 | +13.53 | +21.17% | 2 | 10 | 487.00 | 0.03 | 0.00 | - | 22 | 37 |
| - | - | - | - | - | 488.00 | 0.03 | 0.00 | - | 21 | 55 |
| - | - | - | - | - | 489.00 | 0.03 | 0.00 | - | 1,146 | 572 |
| - | - | - | - | - | 490.00 | 0.01 | 0.00 | - | 1 | 132 |
| - | - | - | - | - | 491.00 | 0.03 | 0.00 | - | 12 | 65 |
| 64.29 | 0.00 | - | 2 | 2 | 492.00 | 0.02 | 0.00 | - | - | 309 |
| 65.69 | 0.00 | - | - | 1 | 493.00 | 0.01 | 0.00 | - | 208 | 547 |
| - | - | - | - | - | 494.00 | 0.01 | 0.00 | - | 1,065 | 1,584 |
| - | - | - | - | - | 495.00 | 0.02 | 0.00 | - | 482 | 496 |
| 69.36 | +3.23 | +4.88% | - | 1 | 496.00 | 0.02 | 0.00 | - | 16 | 105 |
| - | - | - | - | - | 497.00 | 0.02 | 0.00 | - | 15 | 219 |
| 44.17 | 0.00 | - | 1 | 1 | 498.00 | 0.01 | 0.00 | - | 6 | 722 |
| 43.18 | 0.00 | - | 1 | 1 | 499.00 | 0.01 | 0.00 | - | 1,147 | 1,206 |
| 63.15 | 0.00 | - | 62 | 35 | 500.00 | 0.01 | 0.00 | - | 543 | 874 |
| 42.01 | 0.00 | - | - | 1 | 505.00 | 0.02 | 0.00 | - | 1,665 | 1,401 |
| 36.00 | 0.00 | - | 1 | 3 | 510.00 | 0.01 | 0.00 | - | 559 | 922 |
| - | - | - | - | - | 511.00 | 0.01 | 0.00 | - | 454 | 506 |
| 53.54 | +18.47 | +52.67% | 1 | 1 | 512.00 | 0.01 | 0.00 | - | 144 | 155 |
| - | - | - | - | - | 513.00 | 0.01 | 0.00 | - | 274 | 323 |
| - | - | - | - | - | 514.00 | 0.01 | 0.00 | - | 376 | 452 |
| 30.26 | 0.00 | - | - | 2 | 515.00 | 0.01 | 0.00 | - | 2,762 | 4,199 |
| - | - | - | - | - | 516.00 | 0.02 | 0.00 | - | 17 | 120 |
| - | - | - | - | - | 517.00 | 0.01 | 0.00 | - | 2 | 387 |
| - | - | - | - | - | 518.00 | 0.01 | 0.00 | - | 1 | 90 |
| - | - | - | - | - | 519.00 | 0.01 | 0.00 | - | 251 | 296 |
| 21.56 | 0.00 | - | 2 | 3 | 520.00 | 0.02 | 0.00 | - | 722 | 556 |
| 36.59 | 0.00 | - | - | 2 | 521.00 | 0.01 | 0.00 | - | 3,866 | 2,836 |
| 36.15 | 0.00 | - | - | 1 | 522.00 | 0.01 | 0.00 | - | 1,883 | 982 |
| 32.12 | 0.00 | - | - | 6 | 523.00 | 0.01 | -0.01 | -50.00% | 1 | 2,031 |
| 19.17 | 0.00 | - | - | 1 | 524.00 | 0.01 | 0.00 | - | 49 | 199 |
| 17.90 | 0.00 | - | 2 | 1 | 525.00 | 0.01 | 0.00 | - | 10 | 1,035 |
| 32.10 | 0.00 | - | 9 | 9 | 526.00 | 0.01 | -0.01 | -50.00% | 7 | 1,589 |
| 29.65 | 0.00 | - | - | 12 | 527.00 | 0.01 | -0.01 | -50.00% | 8 | 1,177 |
| 33.30 | 0.00 | - | 1 | 6 | 528.00 | 0.01 | 0.00 | - | 17 | 578 |
| 25.33 | 0.00 | - | 1 | 10 | 529.00 | 0.01 | -0.01 | -50.00% | 4 | 631 |
| 32.63 | 0.00 | - | 23 | 18 | 530.00 | 0.01 | 0.00 | - | 451 | 1,127 |
| 31.65 | 0.00 | - | 7 | 15 | 531.00 | 0.02 | 0.00 | - | 402 | 1,198 |
| 30.41 | 0.00 | - | 1 | 9 | 532.00 | 0.01 | -0.01 | -50.00% | 1 | 1,441 |
| 29.62 | 0.00 | - | 5 | 28 | 533.00 | 0.01 | 0.00 | - | 420 | 778 |
| 30.87 | +3.39 | +12.34% | 1 | 31 | 534.00 | 0.02 | 0.00 | - | 29 | 3,491 |
| 30.92 | +4.36 | +16.42% | 8 | 497 | 535.00 | 0.01 | 0.00 | - | 2 | 6,477 |
| 25.77 | 0.00 | - | 10 | 102 | 536.00 | 0.01 | -0.01 | -50.00% | 63 | 908 |
| 28.36 | +3.10 | +12.27% | 8 | 123 | 537.00 | 0.01 | -0.01 | -50.00% | 10 | 4,818 |
| 27.79 | +2.64 | +10.50% | 1 | 180 | 538.00 | 0.01 | -0.01 | -50.00% | 8 | 2,209 |
| 26.64 | +2.95 | +12.45% | 2 | 318 | 539.00 | 0.01 | 0.00 | - | 52 | 736 |
| 25.49 | +2.14 | +9.16% | 12 | 490 | 540.00 | 0.01 | -0.01 | -50.00% | 185 | 3,062 |
| 21.96 | 0.00 | - | 13 | 394 | 541.00 | 0.01 | -0.01 | -50.00% | 3 | 5,211 |
| 23.13 | +3.92 | +20.41% | 2 | 1,100 | 542.00 | 0.02 | 0.00 | - | 21 | 6,041 |
| 22.52 | +4.18 | +22.79% | 6 | 978 | 543.00 | 0.01 | -0.01 | -50.00% | 127 | 5,096 |
| 22.15 | +3.50 | +18.77% | 160 | 734 | 544.00 | 0.01 | -0.01 | -50.00% | 211 | 2,887 |
| 21.05 | +3.41 | +19.33% | 152 | 1,128 | 545.00 | 0.01 | -0.04 | -80.00% | 536 | 3,895 |
| 20.25 | +3.43 | +20.39% | 5 | 578 | 546.00 | 0.01 | -0.01 | -50.00% | 2,344 | 3,109 |
| 17.76 | +2.44 | +15.93% | 15 | 1,200 | 547.00 | 0.01 | -0.02 | -66.67% | 4,179 | 2,493 |
| 18.15 | +3.55 | +24.32% | 11 | 5,397 | 548.00 | 0.02 | -0.01 | -33.33% | 527 | 1,789 |
| 16.29 | +2.54 | +18.47% | 5 | 975 | 549.00 | 0.02 | -0.02 | -50.00% | 2,916 | 4,318 |
| 15.04 | +1.96 | +14.98% | 53 | 1,314 | 550.00 | 0.02 | -0.02 | -50.00% | 1,882 | 9,306 |
| 14.44 | +2.82 | +24.27% | 400 | 1,480 | 551.00 | 0.01 | -0.04 | -80.00% | 4,320 | 5,000 |
| 13.00 | +2.37 | +22.30% | 95 | 1,021 | 552.00 | 0.01 | -0.05 | -83.33% | 4,044 | 8,577 |
| 11.95 | +2.25 | +23.20% | 85 | 820 | 553.00 | 0.02 | -0.07 | -77.78% | 4,946 | 9,173 |
| 10.96 | +2.29 | +26.41% | 88 | 1,157 | 554.00 | 0.03 | -0.09 | -75.00% | 9,481 | 3,423 |
| 9.90 | +2.10 | +26.92% | 285 | 3,006 | 555.00 | 0.04 | -0.12 | -80.00% | 15,586 | 14,601 |
| 8.92 | +2.17 | +32.15% | 215 | 1,477 | 556.00 | 0.04 | -0.16 | -80.00% | 13,391 | 5,700 |
| 8.23 | +2.37 | +40.44% | 375 | 1,820 | 557.00 | 0.06 | -0.24 | -77.42% | 30,440 | 6,379 |
| 7.23 | +2.21 | +44.02% | 508 | 2,358 | 558.00 | 0.08 | -0.33 | -80.49% | 31,549 | 10,823 |
| 6.10 | +1.86 | +43.56% | 670 | 1,323 | 559.00 | 0.10 | -0.45 | -80.36% | 29,732 | 12,234 |
| 5.13 | +1.83 | +55.45% | 1,853 | 3,596 | 560.00 | 0.15 | -0.61 | -80.26% | 63,551 | 13,998 |
| 4.26 | +1.70 | +67.46% | 1,862 | 4,879 | 561.00 | 0.20 | -0.83 | -81.37% | 56,236 | 8,323 |
| 3.37 | +1.45 | +75.52% | 8,205 | 7,979 | 562.00 | 0.27 | -1.12 | -80.58% | 116,966 | 8,361 |
| 2.51 | +1.13 | +81.88% | 13,949 | 9,602 | 563.00 | 0.41 | -1.41 | -77.47% | 121,422 | 6,240 |
| 1.80 | +0.86 | +97.73% | 42,033 | 8,911 | 564.00 | 0.63 | -1.74 | -73.42% | 204,075 | 1,037 |
| 1.11 | +0.53 | +91.38% | 147,600 | 12,504 | 565.00 | 0.97 | -2.10 | -68.63% | 235,742 | 2,484 |
| 0.62 | +0.27 | +77.14% | 240,704 | 6,325 | 566.00 | 1.46 | -2.29 | -61.07% | 104,717 | 319 |
| 0.30 | +0.12 | +66.67% | 172,019 | 6,721 | 567.00 | 2.14 | -2.29 | -50.78% | 19,346 | 684 |
| 0.12 | +0.03 | +30.00% | 149,728 | 5,131 | 568.00 | 3.24 | -2.34 | -41.86% | 11,427 | 195 |
| 0.06 | +0.02 | +50.00% | 48,553 | 5,526 | 569.00 | 4.04 | -2.44 | -37.65% | 3,161 | 14 |
| 0.03 | 0.00 | - | 89,263 | 13,183 | 570.00 | 5.06 | -2.38 | -31.99% | 783 | 63 |
| 0.02 | +0.01 | +100.00% | 33,253 | 2,865 | 571.00 | 5.84 | -4.26 | -42.18% | 430 | 15 |
| 0.01 | -0.01 | -50.00% | 10,573 | 4,057 | 572.00 | 6.93 | -2.92 | -29.64% | 228 | 9 |
| 0.01 | -0.01 | -50.00% | 7,990 | 1,456 | 573.00 | 7.87 | -3.31 | -29.61% | 22 | - |
| 0.01 | 0.00 | - | 1,207 | 1,295 | 574.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 665 | 1,455 | 575.00 | 9.51 | -3.00 | -23.98% | 62 | 1 |
| 0.01 | 0.00 | - | 351 | 1,612 | 580.00 | 14.80 | -3.15 | -17.55% | 13 | 14 |
| 0.01 | 0.00 | - | 75 | 1,043 | 585.00 | 18.93 | -3.28 | -14.77% | 4 | - |
| 0.01 | 0.00 | - | 70 | 502 | 590.00 | 24.10 | -4.01 | -14.27% | 4 | 10 |
| 0.01 | 0.00 | - | 1 | 965 | 595.00 | 28.79 | -4.32 | -13.05% | 1 | - |
| 0.01 | 0.00 | - | 1 | 4,831 | 600.00 | 34.40 | -3.74 | -9.81% | 2 | - |
| 0.01 | 0.00 | - | 2,749 | 2,769 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 54 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 635.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 640.00 | 74.06 | -4.09 | -5.23% | 1 | 1 |
© 2024 Yahoo. Todos los derechos reservados.