Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.123,10 +73,00 (+0,66%) Euro Stoxx 50
5.086,60 +32,19 (+0,64%) Dólar/Euro
1,0792 +0,0008 (+0,08%) Petróleo Brent
84,28 +0,40 (+0,48%) Oro
2.371,90 +31,60 (+1,35%) Bitcoin EUR
58.354,36 +1.795,85 (+3,18%)
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 09:49AM EDT. Mercado abierto.
Opciones de compra
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.04 | 0.00 | - | 2 | 14 | 300.00 | 0.01 | 0.00 | - | 6 | 4,079 |
| 222.00 | 0.00 | - | 76 | 41 | 305.00 | 0.01 | 0.00 | - | 1 | 1,564 |
| 216.72 | 0.00 | - | 2 | 18 | 310.00 | 0.01 | 0.00 | - | 1 | 1,120 |
| 167.50 | 0.00 | - | 2 | 30 | 315.00 | 0.02 | 0.00 | - | 100 | 530 |
| 148.69 | 0.00 | - | 2 | 3 | 320.00 | 0.02 | 0.00 | - | 539 | 726 |
| 202.14 | 0.00 | - | 4 | 2 | 325.00 | 0.01 | 0.00 | - | 19 | 284 |
| 184.11 | 0.00 | - | 2 | 107 | 330.00 | 0.02 | 0.00 | - | 5 | 570 |
| 134.26 | 0.00 | - | - | 1 | 335.00 | 0.02 | 0.00 | - | 50 | 219 |
| 179.27 | 0.00 | - | 1 | 67 | 340.00 | 0.02 | 0.00 | - | 68 | 953 |
| 157.34 | 0.00 | - | 72 | 70 | 345.00 | 0.01 | -0.01 | -33.33% | 2 | 374 |
| 163.32 | 0.00 | - | 1 | 170 | 350.00 | 0.02 | 0.00 | - | 91 | 3,285 |
| 166.56 | 0.00 | - | 10 | 71 | 355.00 | 0.02 | 0.00 | - | 15 | 50,688 |
| 123.56 | 0.00 | - | 9 | 486 | 360.00 | 0.02 | 0.00 | - | 45 | 76,649 |
| 139.08 | 0.00 | - | 1 | 103 | 365.00 | 0.02 | 0.00 | - | 18 | 2,558 |
| 150.41 | 0.00 | - | 102 | 254 | 370.00 | 0.03 | 0.00 | - | 14 | 1,709 |
| 130.87 | 0.00 | - | 5 | 95 | 375.00 | 0.03 | 0.00 | - | 15 | 3,797 |
| 140.75 | 0.00 | - | 2 | 157 | 380.00 | 0.04 | 0.00 | - | 2 | 1,506 |
| 94.58 | 0.00 | - | 27 | 24 | 385.00 | 0.05 | 0.00 | - | 1 | 533 |
| 123.18 | 0.00 | - | 1 | 56 | 390.00 | 0.05 | 0.00 | - | 5 | 1,564 |
| 107.51 | 0.00 | - | 1 | 108 | 395.00 | 0.05 | 0.00 | - | 29 | 597 |
| 116.83 | 0.00 | - | 12 | 285 | 400.00 | 0.05 | -0.01 | -14.29% | 1 | 108,746 |
| 98.04 | 0.00 | - | 1 | 295 | 405.00 | 0.05 | 0.00 | - | 187 | 156,828 |
| 96.15 | 0.00 | - | 1 | 94 | 406.00 | 0.06 | 0.00 | - | 2 | 2,759 |
| 74.77 | 0.00 | - | 24 | 400 | 407.00 | 0.07 | 0.00 | - | 57 | 3,005 |
| 113.09 | 0.00 | - | 10 | 154 | 408.00 | 0.06 | 0.00 | - | 1 | 2,373 |
| 95.30 | 0.00 | - | 2 | 86 | 409.00 | 0.08 | 0.00 | - | 2 | 415 |
| 110.67 | 0.00 | - | 10 | 226 | 410.00 | 0.06 | 0.00 | - | 348 | 1,953 |
| 70.95 | 0.00 | - | 6 | 125 | 411.00 | 0.07 | 0.00 | - | 3 | 891 |
| 110.51 | 0.00 | - | 2 | 100 | 412.00 | 0.08 | 0.00 | - | 23 | 380 |
| 94.09 | 0.00 | - | 1 | 438 | 413.00 | 0.07 | 0.00 | - | 2 | 1,156 |
| 107.88 | 0.00 | - | 1 | 135 | 414.00 | 0.08 | 0.00 | - | 2 | 697 |
| 96.52 | 0.00 | - | 1 | 264 | 415.00 | 0.08 | 0.00 | - | 378 | 17,516 |
| 92.36 | 0.00 | - | 2 | 104 | 416.00 | 0.16 | 0.00 | - | 1 | 328 |
| 100.81 | 0.00 | - | 2 | 436 | 417.00 | 0.09 | 0.00 | - | 1 | 954 |
| 80.93 | 0.00 | - | 2 | 199 | 418.00 | 0.10 | 0.00 | - | 5 | 381 |
| 63.99 | 0.00 | - | 140 | 119 | 419.00 | 0.11 | 0.00 | - | 8 | 429 |
| 88.28 | 0.00 | - | 2 | 42 | 420.00 | 0.07 | 0.00 | - | 2 | 2,189 |
| 77.88 | 0.00 | - | 72 | 466 | 421.00 | 0.26 | 0.00 | - | 1 | 382 |
| 76.48 | 0.00 | - | 1 | 81 | 422.00 | 0.08 | 0.00 | - | 1 | 961 |
| 92.82 | 0.00 | - | 2 | 93 | 423.00 | 0.09 | 0.00 | - | 180 | 506 |
| 81.48 | 0.00 | - | 25 | 167 | 424.00 | 0.11 | 0.00 | - | 2 | 665 |
| 94.07 | 0.00 | - | 18 | 67 | 425.00 | 0.07 | 0.00 | - | 3 | 4,467 |
| 88.71 | 0.00 | - | 6 | 143 | 426.00 | 0.10 | 0.00 | - | 19 | 555 |
| 93.87 | 0.00 | - | 2 | 120 | 427.00 | 0.09 | 0.00 | - | 2 | 91 |
| 95.73 | 0.00 | - | 99 | 503 | 428.00 | 0.12 | 0.00 | - | 1 | 119 |
| 78.96 | 0.00 | - | 3 | 94 | 429.00 | 0.10 | 0.00 | - | 1 | 1,030 |
| 88.73 | 0.00 | - | 56 | 299 | 430.00 | 0.08 | 0.00 | - | 11 | 2,501 |
| 71.47 | 0.00 | - | 2 | 226 | 431.00 | 0.10 | 0.00 | - | 1 | 3,054 |
| 81.14 | 0.00 | - | 30 | 258 | 432.00 | 0.09 | 0.00 | - | 1 | 382 |
| 53.92 | 0.00 | - | 2 | 305 | 433.00 | 0.08 | 0.00 | - | 1 | 419 |
| 72.62 | 0.00 | - | 1 | 592 | 434.00 | 0.13 | 0.00 | - | 8 | 249 |
| 70.01 | 0.00 | - | 1 | 358 | 435.00 | 0.11 | 0.00 | - | 10 | 5,853 |
| 81.45 | 0.00 | - | 1 | 571 | 436.00 | 0.09 | 0.00 | - | 35 | 141 |
| 74.76 | 0.00 | - | 5 | 106 | 437.00 | 0.10 | 0.00 | - | 7 | 195 |
| 73.88 | 0.00 | - | 1 | 150 | 438.00 | 0.15 | 0.00 | - | 2 | 58 |
| 71.94 | 0.00 | - | 1 | 250 | 439.00 | 0.09 | 0.00 | - | 3 | 1,203 |
| 80.73 | 0.00 | - | 1 | 117 | 440.00 | 0.10 | 0.00 | - | 311 | 6,075 |
| 75.18 | 0.00 | - | 3 | 377 | 441.00 | 0.10 | 0.00 | - | 186 | 436 |
| 59.62 | 0.00 | - | 1 | 424 | 442.00 | 0.09 | 0.00 | - | 2 | 2,015 |
| 64.03 | 0.00 | - | 2 | 1,175 | 443.00 | 0.12 | 0.00 | - | 2 | 905 |
| 64.32 | 0.00 | - | 1 | 853 | 444.00 | 0.12 | 0.00 | - | 52 | 1,129 |
| 68.72 | 0.00 | - | 7 | 596 | 445.00 | 0.11 | 0.00 | - | 6 | 60,825 |
| 67.07 | 0.00 | - | 1 | 750 | 446.00 | 0.10 | 0.00 | - | 6 | 169 |
| 55.07 | 0.00 | - | 2 | 668 | 447.00 | 0.09 | -0.02 | -15.38% | 1 | 1,679 |
| 72.54 | 0.00 | - | 1 | 501 | 448.00 | 0.10 | -0.01 | -8.33% | 2 | 909 |
| 60.57 | 0.00 | - | 2 | 765 | 449.00 | 0.11 | 0.00 | - | 30 | 512 |
| 71.36 | 0.00 | - | 1 | 1,543 | 450.00 | 0.10 | 0.00 | - | 1,032 | 91,727 |
| 58.54 | 0.00 | - | 11 | 664 | 451.00 | 0.12 | 0.00 | - | 957 | 1,721 |
| 52.40 | 0.00 | - | 7 | 214 | 452.00 | 0.14 | 0.00 | - | 7 | 2,290 |
| 64.12 | 0.00 | - | 1 | 659 | 453.00 | 0.14 | 0.00 | - | 8 | 1,772 |
| 66.71 | 0.00 | - | 1 | 722 | 454.00 | 0.14 | 0.00 | - | 2 | 1,727 |
| 64.65 | 0.00 | - | 10 | 781 | 455.00 | 0.12 | 0.00 | - | 204 | 14,796 |
| 62.84 | 0.00 | - | 1 | 1,388 | 456.00 | 0.10 | -0.03 | -18.75% | 15 | 1,391 |
| 50.20 | 0.00 | - | 2 | 958 | 457.00 | 0.14 | 0.00 | - | 1 | 2,567 |
| 55.20 | 0.00 | - | 1 | 1,660 | 458.00 | 0.13 | 0.00 | - | 2 | 672 |
| 51.21 | 0.00 | - | 9 | 1,207 | 459.00 | 0.15 | 0.00 | - | 15 | 268 |
| 61.03 | 0.00 | - | 8 | 1,870 | 460.00 | 0.12 | 0.00 | - | 3,905 | 5,599 |
| 57.73 | 0.00 | - | 1 | 407 | 461.00 | 0.14 | 0.00 | - | 8 | 324 |
| 48.99 | 0.00 | - | 1 | 638 | 462.00 | 0.15 | 0.00 | - | 35 | 467 |
| 40.56 | 0.00 | - | 1 | 419 | 463.00 | 0.14 | 0.00 | - | 22 | 4,262 |
| 44.21 | 0.00 | - | 20 | 217 | 464.00 | 0.13 | 0.00 | - | 4 | 769 |
| 53.51 | 0.00 | - | 4 | 1,686 | 465.00 | 0.13 | 0.00 | - | 296 | 6,921 |
| 46.76 | 0.00 | - | 1 | 620 | 466.00 | 0.17 | 0.00 | - | 1 | 3,333 |
| 45.80 | 0.00 | - | 1 | 870 | 467.00 | 0.20 | 0.00 | - | 1 | 1,194 |
| 39.98 | 0.00 | - | 1 | 571 | 468.00 | 0.15 | 0.00 | - | 25 | 1,177 |
| 48.00 | 0.00 | - | 1 | 989 | 469.00 | 0.17 | 0.00 | - | 56 | 1,136 |
| 51.00 | 0.00 | - | 4 | 1,939 | 470.00 | 0.15 | 0.00 | - | 230 | 9,386 |
| 33.35 | 0.00 | - | 3 | 864 | 471.00 | 0.20 | 0.00 | - | 1 | 1,163 |
| 47.85 | 0.00 | - | 1 | 436 | 472.00 | 0.18 | 0.00 | - | 3 | 1,874 |
| 41.12 | 0.00 | - | 1 | 23 | 473.00 | 0.19 | 0.00 | - | 5 | 1,302 |
| 35.14 | 0.00 | - | 3 | 86 | 474.00 | 0.22 | 0.00 | - | 5 | 636 |
| 44.61 | 0.00 | - | 2 | 437 | 475.00 | 0.18 | 0.00 | - | 403 | 24,643 |
| 40.56 | 0.00 | - | 1 | 61 | 476.00 | 0.21 | 0.00 | - | 34 | 2,243 |
| 41.40 | 0.00 | - | 1 | 38 | 477.00 | 0.22 | 0.00 | - | 19 | 654 |
| 41.77 | 0.00 | - | 10 | 56 | 478.00 | 0.25 | 0.00 | - | 46 | 1,567 |
| 40.74 | 0.00 | - | 1 | 90 | 479.00 | 0.22 | 0.00 | - | 24 | 528 |
| 39.07 | 0.00 | - | 4 | 1,483 | 480.00 | 0.22 | -0.01 | -4.35% | 70 | 17,383 |
| 39.79 | 0.00 | - | 1 | 109 | 481.00 | 0.21 | -0.02 | -8.70% | 1 | 5,334 |
| 26.92 | 0.00 | - | 16 | 45 | 482.00 | 0.27 | 0.00 | - | 47 | 3,350 |
| 33.89 | 0.00 | - | 1 | 58 | 483.00 | 0.24 | -0.07 | -22.58% | 6 | 1,380 |
| 32.57 | 0.00 | - | 2 | 139 | 484.00 | 0.28 | 0.00 | - | 34 | 5,546 |
| 34.81 | 0.00 | - | 6 | 4,450 | 485.00 | 0.26 | -0.03 | -10.34% | 2 | 14,997 |
| 31.57 | 0.00 | - | 10 | 482 | 486.00 | 0.30 | 0.00 | - | 253 | 1,212 |
| 32.78 | 0.00 | - | 2 | 147 | 487.00 | 0.32 | 0.00 | - | 58 | 3,292 |
| 29.06 | 0.00 | - | 8 | 306 | 488.00 | 0.30 | -0.03 | -8.33% | 1 | 6,460 |
| 32.08 | 0.00 | - | 2 | 243 | 489.00 | 0.36 | 0.00 | - | 66 | 3,509 |
| 31.27 | 0.00 | - | 2 | 1,148 | 490.00 | 0.35 | -0.03 | -7.89% | 5 | 17,350 |
| 29.12 | 0.00 | - | 10 | 2,484 | 491.00 | 0.37 | -0.04 | -8.89% | 1 | 2,275 |
| 29.39 | 0.00 | - | 2 | 334 | 492.00 | 0.39 | -0.07 | -15.22% | 15 | 3,670 |
| 26.32 | 0.00 | - | 2 | 313 | 493.00 | 0.47 | 0.00 | - | 123 | 5,321 |
| 25.55 | 0.00 | - | 6 | 560 | 494.00 | 0.48 | 0.00 | - | 75 | 2,357 |
| 26.84 | 0.00 | - | 66 | 2,246 | 495.00 | 0.49 | -0.03 | -5.77% | 163 | 60,283 |
| 25.31 | 0.00 | - | 8 | 891 | 496.00 | 0.51 | -0.08 | -13.56% | 4 | 2,844 |
| 26.87 | +1.85 | +7.39% | 2 | 671 | 497.00 | 0.57 | -0.05 | -8.06% | 3 | 11,599 |
| 23.14 | 0.00 | - | 3 | 636 | 498.00 | 0.61 | -0.06 | -8.96% | 2 | 5,902 |
| 23.31 | 0.00 | - | 16 | 961 | 499.00 | 0.65 | -0.08 | -10.96% | 6 | 2,263 |
| 23.79 | +0.79 | +3.56% | 6 | 3,087 | 500.00 | 0.69 | -0.09 | -11.54% | 193 | 31,560 |
| 20.94 | 0.00 | - | 7 | 1,345 | 501.00 | 0.76 | -0.13 | -14.61% | 5 | 3,632 |
| 21.82 | +1.27 | +6.18% | 20 | 2,312 | 502.00 | 0.84 | -0.08 | -8.70% | 2 | 11,342 |
| 20.19 | 0.00 | - | 24 | 722 | 503.00 | 0.90 | -0.11 | -10.89% | 5 | 5,532 |
| 18.90 | 0.00 | - | 61 | 1,672 | 504.00 | 1.00 | -0.10 | -9.09% | 4 | 3,786 |
| 18.39 | 0.00 | - | 55 | 3,638 | 505.00 | 1.03 | -0.16 | -13.45% | 35 | 30,324 |
| 16.90 | 0.00 | - | 79 | 1,048 | 506.00 | 1.32 | 0.00 | - | 416 | 2,812 |
| 17.51 | +1.27 | +7.82% | 1 | 1,483 | 507.00 | 1.26 | -0.21 | -14.29% | 4 | 3,059 |
| 15.29 | 0.00 | - | 45 | 2,153 | 508.00 | 1.37 | -0.20 | -12.66% | 6 | 2,432 |
| 14.86 | 0.00 | - | 35 | 2,891 | 509.00 | 1.74 | 0.00 | - | 557 | 7,516 |
| 13.89 | 0.00 | - | 852 | 9,404 | 510.00 | 1.65 | -0.24 | -12.70% | 136 | 29,321 |
| 13.21 | 0.00 | - | 76 | 1,610 | 511.00 | 1.79 | -0.32 | -15.09% | 4 | 2,913 |
| 13.28 | +1.18 | +9.75% | 1 | 1,761 | 512.00 | 2.06 | -0.20 | -8.85% | 12 | 5,969 |
| 11.65 | 0.00 | - | 67 | 2,301 | 513.00 | 2.14 | -0.33 | -13.36% | 3 | 4,597 |
| 10.66 | 0.00 | - | 56 | 3,277 | 514.00 | 2.40 | -0.30 | -11.11% | 14 | 4,713 |
| 10.85 | +1.06 | +10.83% | 5 | 4,412 | 515.00 | 2.71 | -0.23 | -7.82% | 20 | 14,613 |
| 10.21 | +0.77 | +8.26% | 2 | 2,824 | 516.00 | 2.90 | -0.35 | -10.77% | 14 | 3,357 |
| 9.19 | +0.54 | +6.24% | 13 | 2,266 | 517.00 | 3.22 | -0.33 | -9.30% | 4 | 4,934 |
| 8.01 | 0.00 | - | 854 | 3,430 | 518.00 | 3.42 | -0.58 | -14.50% | 223 | 3,458 |
| 8.11 | +0.74 | +10.05% | 29 | 5,836 | 519.00 | 3.75 | -0.51 | -11.97% | 41 | 3,587 |
| 7.40 | +0.68 | +10.03% | 56 | 9,456 | 520.00 | 4.14 | -0.51 | -10.97% | 41 | 8,132 |
| 6.72 | +0.70 | +12.01% | 16 | 26,229 | 521.00 | 4.54 | -0.75 | -14.18% | 25 | 1,572 |
| 6.21 | +0.96 | +18.29% | 183 | 4,786 | 522.00 | 4.92 | -0.58 | -10.55% | 4 | 1,207 |
| 5.47 | +0.42 | +8.32% | 11 | 17,328 | 523.00 | 6.52 | 0.00 | - | 26 | 77 |
| 5.07 | +0.55 | +12.17% | 4,625 | 7,114 | 524.00 | 6.06 | -0.59 | -8.87% | 8 | 216 |
| 4.62 | +0.56 | +14.00% | 77 | 8,518 | 525.00 | 6.43 | -0.67 | -9.44% | 11 | 1,232 |
| 4.06 | +0.66 | +19.41% | 1 | 4,200 | 526.00 | 9.74 | 0.00 | - | 16 | 23 |
| 3.61 | +0.36 | +11.08% | 64 | 2,163 | 527.00 | 11.96 | 0.00 | - | 1 | 50 |
| 2.87 | 0.00 | - | 16,081 | 16,369 | 528.00 | 9.34 | 0.00 | - | 2 | 13 |
| 2.87 | +0.36 | +14.34% | 4,354 | 1,999 | 529.00 | 10.38 | 0.00 | - | 12 | 11 |
| 2.55 | +0.35 | +16.06% | 27 | 8,073 | 530.00 | 9.50 | -1.10 | -9.40% | 1 | 461 |
| 1.90 | 0.00 | - | 694 | 1,525 | 531.00 | 11.54 | 0.00 | - | 43 | 51 |
| 1.93 | +0.25 | +14.88% | 2 | 2,178 | 532.00 | 16.45 | 0.00 | - | 2 | 5 |
| 1.55 | +0.12 | +8.39% | 24 | 1,852 | 533.00 | 13.18 | 0.00 | - | 9 | 8 |
| 1.24 | 0.00 | - | 1,107 | 1,665 | 534.00 | 14.82 | 0.00 | - | 1 | 1 |
| 1.23 | +0.18 | +17.14% | 461 | 5,929 | 535.00 | 15.80 | 0.00 | - | 35 | 16 |
| 0.88 | 0.00 | - | 604 | 1,364 | 536.00 | 18.96 | 0.00 | - | 1 | 0 |
| 0.87 | +0.19 | +38.78% | 2 | 4,422 | 537.00 | 17.65 | 0.00 | - | 1 | 2 |
| 0.68 | +0.11 | +19.30% | 1 | 4,795 | 538.00 | 26.62 | 0.00 | - | 2 | 2 |
| 0.52 | 0.00 | - | 157 | 1,110 | 539.00 | 20.36 | 0.00 | - | 2 | 0 |
| 0.52 | +0.09 | +21.43% | 10 | 6,303 | 540.00 | 18.30 | -1.98 | -9.76% | 20 | 152 |
| 0.37 | 0.00 | - | 113 | 383 | 541.00 | 34.32 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 84 | 671 | 542.00 | 28.76 | 0.00 | - | 1 | 0 |
| 0.30 | +0.05 | +20.00% | 2 | 465 | 543.00 | 25.68 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 37 | 915 | 544.00 | 29.04 | 0.00 | - | 10 | 0 |
| 0.16 | 0.00 | - | 56 | 3,704 | 545.00 | 27.80 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 1 | 1 | 546.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 2 | 547.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 30 | 30 | 549.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 7 | 5,171 | 550.00 | 30.31 | 0.00 | - | 20 | 0 |
| 0.06 | +0.01 | +25.00% | 1 | 4,283 | 555.00 | 37.70 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 5 | 9,830 | 560.00 | 51.07 | 0.00 | - | 7 | 0 |
| 0.03 | 0.00 | - | 1,606 | 2,970 | 565.00 | 56.09 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 2 | 7,174 | 570.00 | 49.77 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 18 | 792 | 575.00 | 54.79 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 3,869 | 580.00 | 62.64 | 0.00 | - | 11 | 2 |
| 0.02 | 0.00 | - | 3 | 1,994 | 585.00 | 67.66 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 1,554 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 500 | 4,354 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 530 | 4,985 | 600.00 | 77.77 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.