Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,20 +0,62 (+0,74%) Bitcoin EUR
57.956,73 +334,88 (+0,58%)
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
17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 277.57 | 0.00 | - | 3 | 603 | 240.00 | 0.01 | 0.00 | - | 2 | 10,119 |
| 258.40 | 0.00 | - | 2 | 21 | 245.00 | 0.01 | 0.00 | - | 204 | 1,951 |
| 268.18 | 0.00 | - | 100 | 118 | 250.00 | 0.01 | 0.00 | - | 285 | 13,297 |
| 243.81 | 0.00 | - | 4 | 56 | 255.00 | 0.01 | 0.00 | - | 31 | 3,009 |
| 258.59 | 0.00 | - | 2 | 152 | 260.00 | 0.01 | 0.00 | - | 170 | 10,444 |
| 243.19 | 0.00 | - | 2 | 92 | 265.00 | 0.01 | 0.00 | - | 250 | 6,889 |
| 238.04 | 0.00 | - | 2 | 2 | 270.00 | 0.01 | 0.00 | - | 1 | 1,700 |
| 236.10 | 0.00 | - | 1 | 14 | 275.00 | 0.01 | 0.00 | - | 332 | 10,798 |
| 238.56 | 0.00 | - | 1 | 13 | 280.00 | 0.01 | 0.00 | - | 1 | 6,723 |
| 220.58 | 0.00 | - | 4 | 129 | 285.00 | 0.01 | 0.00 | - | 755 | 6,891 |
| 211.47 | 0.00 | - | 10 | 12 | 290.00 | 0.01 | 0.00 | - | 6 | 26,842 |
| 228.70 | 0.00 | - | 1 | 2 | 295.00 | 0.01 | 0.00 | - | 2,003 | 2,523 |
| 216.67 | 0.00 | - | 17 | 98 | 300.00 | 0.01 | 0.00 | - | 10 | 4,228 |
| 205.81 | 0.00 | - | 2 | 10 | 305.00 | 0.01 | 0.00 | - | 1 | 3,644 |
| 202.13 | 0.00 | - | 6 | 3 | 310.00 | 0.01 | 0.00 | - | 1,043 | 11,522 |
| 184.33 | 0.00 | - | 2 | 2 | 315.00 | 0.01 | 0.00 | - | 700 | 4,573 |
| 190.58 | 0.00 | - | 24 | 25 | 320.00 | 0.03 | 0.00 | - | 2 | 8,406 |
| 192.98 | 0.00 | - | 4 | 1 | 325.00 | 0.01 | 0.00 | - | 1,219 | 5,470 |
| 180.36 | 0.00 | - | 1 | 7 | 330.00 | 0.01 | 0.00 | - | 6 | 13,599 |
| 174.70 | 0.00 | - | 2 | 28 | 335.00 | 0.01 | 0.00 | - | 2 | 827 |
| 169.56 | 0.00 | - | 2 | 3 | 340.00 | 0.01 | 0.00 | - | 2 | 4,508 |
| 152.01 | 0.00 | - | 9 | 12 | 345.00 | 0.01 | 0.00 | - | 231 | 3,216 |
| 162.52 | 0.00 | - | 18 | 32 | 350.00 | 0.01 | 0.00 | - | 2 | 3,103 |
| 132.66 | 0.00 | - | 2 | 2 | 355.00 | 0.01 | 0.00 | - | 101 | 83,484 |
| 137.11 | 0.00 | - | 24 | 36 | 360.00 | 0.01 | 0.00 | - | 1 | 3,497 |
| 138.10 | 0.00 | - | 4 | 7 | 365.00 | 0.01 | 0.00 | - | 48 | 3,600 |
| 148.73 | 0.00 | - | 1 | 5 | 370.00 | 0.01 | 0.00 | - | 1 | 2,740 |
| 142.57 | 0.00 | - | 11 | 52 | 375.00 | 0.02 | 0.00 | - | 400 | 11,589 |
| 126.62 | 0.00 | - | 5 | 75 | 380.00 | 0.01 | 0.00 | - | 2 | 5,109 |
| 135.46 | +2.59 | +1.95% | 1 | 12 | 385.00 | 0.01 | 0.00 | - | 3 | 798 |
| 126.82 | 0.00 | - | 15 | 18 | 390.00 | 0.01 | 0.00 | - | 20 | 157,609 |
| 103.40 | 0.00 | - | 4 | 24 | 395.00 | 0.01 | 0.00 | - | 18 | 4,903 |
| 114.82 | 0.00 | - | 1 | 217 | 400.00 | 0.01 | -0.01 | -50.00% | 370 | 162,162 |
| 113.25 | +3.43 | +3.12% | 10 | 122 | 405.00 | 0.01 | -0.01 | -50.00% | 36 | 85,754 |
| 106.47 | 0.00 | - | 4 | 50 | 410.00 | 0.01 | 0.00 | - | 20 | 7,944 |
| 101.00 | 0.00 | - | 1 | 15 | 415.00 | 0.02 | 0.00 | - | 46 | 5,373 |
| 97.79 | 0.00 | - | 3 | 1,593 | 420.00 | 0.02 | 0.00 | - | 4 | 331,570 |
| 95.24 | +2.45 | +2.64% | 4 | 81 | 425.00 | 0.01 | -0.01 | -50.00% | 15 | 9,861 |
| 90.27 | +3.10 | +3.56% | 43 | 2,990 | 430.00 | 0.02 | -0.01 | -33.33% | 316 | 230,822 |
| 85.27 | +1.39 | +1.66% | 8 | 462 | 435.00 | 0.02 | -0.01 | -33.33% | 100 | 7,641 |
| 79.39 | +1.46 | +1.87% | 4 | 2,336 | 440.00 | 0.02 | 0.00 | - | 17 | 18,577 |
| 75.30 | +2.34 | +3.21% | 14 | 301 | 445.00 | 0.03 | 0.00 | - | 8 | 90,526 |
| 70.18 | 0.00 | - | 1 | 25 | 448.00 | 0.02 | -0.02 | -50.00% | 748 | 3,993 |
| 66.75 | 0.00 | - | 1 | 10 | 449.00 | 0.03 | -0.02 | -40.00% | 103 | 8,879 |
| 70.45 | +2.64 | +3.89% | 34 | 479 | 450.00 | 0.03 | -0.01 | -33.33% | 139 | 197,900 |
| 50.49 | 0.00 | - | 1 | 15 | 451.00 | 0.04 | 0.00 | - | 231 | 13,394 |
| 65.67 | 0.00 | - | 2 | 15 | 452.00 | 0.05 | 0.00 | - | 2 | 3,424 |
| 63.06 | 0.00 | - | 1 | 899 | 453.00 | 0.04 | 0.00 | - | 8 | 5,262 |
| 61.36 | 0.00 | - | 1 | 870 | 454.00 | 0.04 | 0.00 | - | 140 | 8,900 |
| 65.29 | +2.00 | +3.16% | 5 | 470 | 455.00 | 0.03 | -0.01 | -25.00% | 85 | 108,329 |
| 63.83 | +4.62 | +7.80% | 1 | 108 | 456.00 | 0.04 | 0.00 | - | 7,338 | 17,310 |
| 60.96 | 0.00 | - | 1 | 55 | 457.00 | 0.04 | -0.01 | -20.00% | 15 | 8,271 |
| 60.38 | 0.00 | - | 2 | 83 | 458.00 | 0.03 | -0.02 | -40.00% | 26 | 9,161 |
| 60.69 | +1.94 | +3.30% | 1 | 1,253 | 459.00 | 0.04 | -0.01 | -20.00% | 15 | 3,127 |
| 60.32 | +3.66 | +6.46% | 3 | 1,548 | 460.00 | 0.03 | -0.02 | -40.00% | 413 | 80,798 |
| 57.35 | 0.00 | - | 27 | 150 | 461.00 | 0.04 | -0.01 | -20.00% | 216 | 5,988 |
| 50.77 | 0.00 | - | 1 | 20 | 462.00 | 0.03 | -0.02 | -40.00% | 36 | 2,960 |
| 56.08 | 0.00 | - | 1 | 101 | 463.00 | 0.04 | -0.03 | -42.86% | 12 | 6,103 |
| 47.01 | 0.00 | - | 1 | 1,338 | 464.00 | 0.04 | -0.01 | -20.00% | 1 | 6,877 |
| 54.47 | +1.26 | +2.37% | 4 | 445 | 465.00 | 0.04 | -0.01 | -20.00% | 45 | 29,292 |
| 39.75 | 0.00 | - | 6 | 1,650 | 466.00 | 0.05 | 0.00 | - | 97 | 4,883 |
| 31.59 | 0.00 | - | 17 | 362 | 467.00 | 0.05 | 0.00 | - | 102 | 2,036 |
| 51.71 | +1.64 | +3.28% | 1 | 548 | 468.00 | 0.04 | -0.03 | -42.86% | 7 | 10,036 |
| 38.36 | 0.00 | - | 1 | 551 | 469.00 | 0.05 | -0.03 | -42.86% | 454 | 8,341 |
| 49.96 | +2.73 | +5.78% | 4 | 5,827 | 470.00 | 0.05 | +0.01 | +33.33% | 147 | 37,381 |
| 45.24 | 0.00 | - | 10 | 458 | 471.00 | 0.05 | -0.01 | -16.67% | 103 | 38,285 |
| 46.11 | 0.00 | - | 2 | 332 | 472.00 | 0.04 | -0.01 | -20.00% | 50 | 3,711 |
| 46.73 | +0.81 | +1.76% | 12 | 629 | 473.00 | 0.04 | -0.05 | -55.56% | 3,034 | 27,026 |
| 45.35 | 0.00 | - | 10 | 306 | 474.00 | 0.05 | -0.02 | -28.57% | 382 | 5,658 |
| 44.68 | +2.24 | +5.28% | 10 | 318 | 475.00 | 0.06 | 0.00 | - | 226 | 28,838 |
| 43.57 | +2.07 | +4.99% | 10 | 555 | 476.00 | 0.05 | -0.01 | -16.67% | 74 | 16,746 |
| 27.17 | 0.00 | - | 75 | 1,081 | 477.00 | 0.05 | -0.01 | -16.67% | 2,524 | 11,089 |
| 41.74 | +2.38 | +6.05% | 10 | 344 | 478.00 | 0.05 | -0.04 | -44.44% | 30 | 9,202 |
| 41.14 | +2.59 | +6.72% | 2 | 1,271 | 479.00 | 0.05 | -0.02 | -28.57% | 1,632 | 8,329 |
| 39.84 | +1.53 | +3.99% | 29 | 15,951 | 480.00 | 0.05 | -0.01 | -16.67% | 834 | 79,693 |
| 31.88 | 0.00 | - | 7 | 339 | 481.00 | 0.06 | -0.02 | -25.00% | 161 | 27,829 |
| 37.47 | +2.17 | +6.15% | 2 | 301 | 482.00 | 0.06 | -0.02 | -25.00% | 5,148 | 20,195 |
| 37.07 | +1.46 | +4.10% | 1 | 701 | 483.00 | 0.06 | -0.01 | -14.29% | 36 | 15,001 |
| 31.40 | 0.00 | - | 2 | 1,166 | 484.00 | 0.06 | -0.01 | -12.50% | 1,696 | 37,869 |
| 35.38 | +2.08 | +6.25% | 16 | 10,859 | 485.00 | 0.06 | -0.03 | -33.33% | 334 | 43,162 |
| 17.57 | 0.00 | - | 2 | 456 | 486.00 | 0.07 | -0.01 | -11.11% | 67 | 37,123 |
| 32.01 | 0.00 | - | 3 | 894 | 487.00 | 0.08 | -0.01 | -11.11% | 1,025 | 36,265 |
| 29.58 | 0.00 | - | 2 | 2,930 | 488.00 | 0.08 | -0.01 | -11.11% | 258 | 42,375 |
| 29.32 | +3.05 | +11.61% | 1 | 1,557 | 489.00 | 0.08 | -0.02 | -20.00% | 271 | 45,869 |
| 30.55 | +2.17 | +7.65% | 266 | 8,115 | 490.00 | 0.09 | -0.02 | -18.18% | 1,988 | 74,887 |
| 28.59 | +1.48 | +5.46% | 3 | 1,636 | 491.00 | 0.08 | -0.05 | -38.46% | 57 | 14,504 |
| 28.17 | +2.08 | +7.97% | 1 | 788 | 492.00 | 0.09 | -0.05 | -35.71% | 1,113 | 51,354 |
| 24.67 | 0.00 | - | 1 | 1,474 | 493.00 | 0.10 | -0.04 | -28.57% | 189 | 15,246 |
| 26.45 | +2.09 | +8.58% | 1 | 1,577 | 494.00 | 0.10 | -0.05 | -33.33% | 229 | 20,293 |
| 25.75 | +2.31 | +9.85% | 55 | 11,366 | 495.00 | 0.10 | -0.08 | -44.44% | 2,435 | 32,750 |
| 21.90 | 0.00 | - | 34 | 6,510 | 496.00 | 0.11 | -0.08 | -42.11% | 334 | 14,381 |
| 23.60 | +2.73 | +13.08% | 15 | 5,139 | 497.00 | 0.13 | -0.08 | -40.00% | 308 | 13,601 |
| 22.54 | +1.81 | +8.73% | 50 | 5,434 | 498.00 | 0.14 | -0.10 | -41.67% | 555 | 13,602 |
| 21.63 | +2.30 | +11.90% | 27 | 5,399 | 499.00 | 0.15 | -0.12 | -44.44% | 336 | 10,864 |
| 20.54 | +2.32 | +12.73% | 4,969 | 57,185 | 500.00 | 0.16 | -0.15 | -46.88% | 15,425 | 161,830 |
| 19.57 | +2.01 | +11.45% | 60 | 1,428 | 501.00 | 0.18 | -0.16 | -47.06% | 678 | 4,156 |
| 17.93 | +1.23 | +7.37% | 9 | 4,294 | 502.00 | 0.20 | -0.21 | -51.22% | 9,155 | 12,705 |
| 17.92 | +2.47 | +15.99% | 19 | 7,160 | 503.00 | 0.22 | -0.24 | -51.06% | 1,029 | 24,624 |
| 16.85 | +2.00 | +13.47% | 82 | 4,540 | 504.00 | 0.25 | -0.29 | -53.70% | 1,080 | 15,948 |
| 15.57 | +1.53 | +10.90% | 878 | 17,808 | 505.00 | 0.28 | -0.36 | -55.38% | 8,138 | 44,752 |
| 14.73 | +1.71 | +13.13% | 39 | 6,149 | 506.00 | 0.33 | -0.41 | -55.41% | 1,821 | 17,780 |
| 13.89 | +2.27 | +19.54% | 44 | 6,195 | 507.00 | 0.40 | -0.46 | -52.27% | 5,813 | 5,981 |
| 13.13 | +1.91 | +17.02% | 60 | 5,152 | 508.00 | 0.47 | -0.53 | -53.00% | 4,524 | 17,666 |
| 12.27 | +2.12 | +20.89% | 77 | 4,419 | 509.00 | 0.55 | -0.62 | -52.99% | 1,276 | 20,439 |
| 11.33 | +2.15 | +24.10% | 1,380 | 21,051 | 510.00 | 0.65 | -0.70 | -51.47% | 12,144 | 59,359 |
| 10.12 | +1.70 | +20.19% | 231 | 6,605 | 511.00 | 0.80 | -0.73 | -47.71% | 3,737 | 21,594 |
| 9.31 | +1.51 | +19.36% | 1,316 | 5,177 | 512.00 | 0.92 | -0.87 | -48.88% | 3,201 | 11,452 |
| 8.80 | +1.94 | +28.28% | 708 | 8,029 | 513.00 | 1.08 | -0.98 | -47.57% | 7,746 | 10,820 |
| 7.66 | +1.47 | +23.75% | 1,963 | 8,541 | 514.00 | 1.24 | -1.12 | -46.47% | 2,482 | 7,200 |
| 7.21 | +1.76 | +32.12% | 3,633 | 33,736 | 515.00 | 1.51 | -1.21 | -44.65% | 18,550 | 36,600 |
| 6.50 | +1.65 | +34.02% | 2,037 | 7,268 | 516.00 | 1.75 | -1.35 | -43.55% | 5,146 | 4,743 |
| 5.66 | +1.40 | +32.86% | 5,456 | 8,863 | 517.00 | 2.05 | -1.45 | -41.43% | 10,285 | 7,216 |
| 5.06 | +1.36 | +36.27% | 25,309 | 11,224 | 518.00 | 2.37 | -1.59 | -40.15% | 6,643 | 5,912 |
| 4.47 | +1.21 | +37.12% | 10,013 | 9,633 | 519.00 | 2.78 | -1.66 | -37.64% | 8,407 | 2,570 |
| 3.86 | +1.10 | +40.29% | 20,964 | 57,315 | 520.00 | 3.19 | -1.80 | -36.29% | 6,581 | 11,096 |
| 3.32 | +1.02 | +44.35% | 5,670 | 16,015 | 521.00 | 3.63 | -1.62 | -30.28% | 662 | 219 |
| 2.83 | +0.90 | +46.39% | 10,927 | 18,160 | 522.00 | 4.18 | -2.15 | -33.97% | 688 | 553 |
| 2.38 | +0.74 | +45.12% | 3,586 | 11,082 | 523.00 | 4.70 | -1.91 | -28.90% | 516 | 553 |
| 1.98 | +0.66 | +50.38% | 5,180 | 9,147 | 524.00 | 5.62 | -2.22 | -28.32% | 62 | 142 |
| 1.59 | +0.52 | +48.15% | 19,216 | 20,803 | 525.00 | 6.30 | -2.18 | -25.71% | 867 | 1,392 |
| 1.20 | +0.33 | +37.93% | 2,116 | 11,954 | 526.00 | 6.86 | -2.40 | -25.92% | 71 | 58 |
| 1.04 | +0.36 | +52.94% | 8,128 | 12,416 | 527.00 | 7.62 | -2.64 | -25.73% | 377 | 993 |
| 0.73 | +0.19 | +35.19% | 2,792 | 9,357 | 528.00 | 8.71 | -2.01 | -18.75% | 15 | 19 |
| 0.58 | +0.18 | +45.00% | 722 | 12,706 | 529.00 | 9.55 | -1.75 | -15.49% | 6 | 11 |
| 0.47 | +0.16 | +61.54% | 6,684 | 22,717 | 530.00 | 10.30 | -2.25 | -17.93% | 52 | 62 |
| 0.35 | +0.10 | +41.67% | 1,174 | 8,362 | 531.00 | 11.41 | -2.03 | -15.10% | 2 | 18 |
| 0.24 | +0.06 | +33.33% | 2,890 | 7,256 | 532.00 | 13.35 | -8.61 | -39.21% | 1 | 0 |
| 0.18 | +0.04 | +28.57% | 1,780 | 6,824 | 533.00 | 15.70 | 0.00 | - | 1 | 3 |
| 0.14 | +0.03 | +27.27% | 216 | 4,019 | 534.00 | 16.42 | 0.00 | - | 13 | 2 |
| 0.10 | 0.00 | - | 302 | 23,650 | 535.00 | 17.69 | 0.00 | - | 35 | 1 |
| 0.09 | +0.01 | +12.50% | 585 | 11,129 | 536.00 | 16.85 | -9.02 | -34.87% | 2 | 0 |
| 0.08 | 0.00 | - | 34 | 14,138 | 537.00 | 24.35 | 0.00 | - | 14 | 0 |
| 0.06 | +0.01 | +25.00% | 582 | 3,587 | 538.00 | 34.39 | 0.00 | - | 3 | 0 |
| 0.06 | +0.01 | +20.00% | 34 | 9,803 | 539.00 | 37.36 | 0.00 | - | 4 | 0 |
| 0.04 | -0.01 | -20.00% | 660 | 30,705 | 540.00 | 20.27 | -2.84 | -12.29% | 44 | 34 |
| 0.03 | +0.01 | +100.00% | 119 | 21,301 | 545.00 | 25.27 | -2.78 | -9.91% | 13 | 0 |
| 0.02 | -0.01 | -33.33% | 169 | 14,133 | 550.00 | 30.29 | -2.74 | -8.30% | 8 | 2 |
| 0.01 | -0.01 | -50.00% | 4,459 | 17,220 | 555.00 | 35.30 | -3.38 | -8.74% | 10 | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 8,867 | 560.00 | 40.30 | -2.79 | -6.47% | 16 | 5 |
| 0.01 | -0.01 | -50.00% | 168 | 11,402 | 565.00 | 45.26 | -3.29 | -6.78% | 8 | 0 |
| 0.02 | +0.01 | +100.00% | 1,873 | 8,338 | 570.00 | 50.25 | -2.35 | -4.47% | 3 | 0 |
| 0.01 | 0.00 | - | 1,499 | 5,587 | 575.00 | 64.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 80 | 2,293 | 580.00 | 62.65 | 0.00 | - | 11 | 2 |
| 0.01 | 0.00 | - | 1 | 1,313 | 585.00 | 67.67 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 51 | 2,862 | 590.00 | 84.86 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 803 | 595.00 | 72.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 1,023 | 600.00 | 84.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,021 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,044 | 610.00 | 115.22 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 155 | 615.00 | 97.61 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.