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
529,45+0,76 (+0,14%)
Al cierre: 04:00PM EDT
529,60 +0,15 (+0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
31 de mayo de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
229.66+8.07+3.64%1214300.000.010.00-73,959
222.000.00-7641305.000.010.00-31,565
216.720.00-218310.000.010.00-1001,220
167.500.00-230315.000.020.00-100530
148.690.00-23320.000.010.00-100726
202.140.00-42325.000.010.00-50334
191.670.00-1107330.000.010.00-80650
134.260.00--1335.000.010.00-10229
179.270.00-167340.000.010.00-20949
177.870.00-171345.000.010.00-14370
172.900.00-1170350.000.010.00-13,378
166.560.00-1071355.000.010.00-151,618
123.560.00-9486360.000.010.00-2,00077,368
139.080.00-1103365.000.02+0.01+100.00%302,559
150.410.00-102254370.000.010.00-1001,617
130.870.00-595375.000.010.00-54,179
140.750.00-2157380.000.020.00-611,497
94.580.00-2724385.000.01-0.01-50.00%23879
123.180.00-156390.000.01-0.01-50.00%131,728
135.800.00-2106395.000.020.00-301,595
130.810.00-2285400.000.020.00-37110,627
98.040.00-1295405.000.020.00-6157,695
96.150.00-194406.000.030.00-502,825
74.770.00-24400407.000.02-0.03-60.00%443,005
113.090.00-10154408.000.01-0.02-66.67%43,105
95.300.00-286409.000.030.00-3414
120.000.00-11234410.000.02-0.01-33.33%332,244
70.950.00-6125411.000.030.00-2401,169
110.510.00-2100412.000.030.00-130452
94.090.00-1438413.000.070.00-21,156
107.880.00-1135414.000.050.00-1697
96.520.00-1264415.000.02-0.02-50.00%1117,623
92.360.00-2104416.000.030.00-1327
100.810.00-2436417.000.090.00-1954
80.930.00-2199418.000.030.00-1380
63.990.00-140119419.000.030.00-200612
107.530.00-242420.000.030.00-12,347
106.720.00-15481421.000.02-0.01-33.33%190378
108.420.00-1696422.000.03-0.01-25.00%200954
92.820.00-293423.000.030.00-2708
81.480.00-25167424.000.03-0.08-72.73%2665
105.800.00-465425.000.03-0.02-40.00%84,479
88.710.00-6143426.000.050.00-5576
93.870.00-2120427.000.02-0.07-77.78%191
95.730.00-99503428.000.050.00-10129
93.060.00-194429.000.02-0.05-71.43%161,035
101.380.00-2299430.000.04+0.01+33.33%9722,319
71.470.00-2226431.000.03-0.01-25.00%9563,054
81.140.00-30258432.000.050.00-140593
53.920.00-2305433.000.040.00-98411
89.000.00-1591434.000.060.00-1249
87.650.00-5372435.000.04-0.01-20.00%35,852
81.450.00-1571436.000.050.00-22138
85.630.00-1104437.000.03-0.02-40.00%120339
73.880.00-1150438.000.04-0.02-33.33%12575
82.850.00-1249439.000.05-0.04-44.44%101,203
91.390.00-2103440.000.04-0.02-33.33%1105,985
87.990.00-6371441.000.050.00-1,340782
59.620.00-1424442.000.050.00-12,597
86.40-2.50-2.81%11,175443.000.04-0.01-20.00%101,783
87.030.00-1852444.000.04-0.02-33.33%1401,370
85.170.00-10588445.000.04-0.02-33.33%2,02163,275
84.610.00-1750446.000.05-0.01-16.67%1032,909
83.600.00-4668447.000.050.00-34,133
72.540.00-1501448.000.050.00-2401,761
72.640.00-1764449.000.05-0.01-16.67%415577
79.87-0.90-1.11%131,556450.000.04-0.02-33.33%35091,693
79.740.00-1663451.000.05-0.01-16.67%22,380
69.930.00-1214452.000.060.00-22,416
64.120.00-1659453.000.06-0.03-33.33%62,714
77.000.00-2720454.000.060.00-1461,856
74.980.00-1789455.000.05-0.02-28.57%62014,610
62.840.00-11,388456.000.05-0.01-16.67%621,423
65.340.00-77973457.000.05-0.01-16.67%1053,315
55.200.00-11,660458.000.05-0.01-16.67%160771
63.350.00-741,281459.000.05-0.02-28.57%104352
69.48-1.64-2.31%51,867460.000.04-0.02-33.33%2045,429
57.730.00-1407461.000.05-0.02-28.57%51370
59.770.00-1637462.000.06-0.01-14.29%41515
66.56-0.95-1.41%2415463.000.060.00-154,334
57.610.00-2216464.000.05-0.03-37.50%61,514
66.020.00-721,686465.000.05-0.03-37.50%296,578
56.230.00-1620466.000.06-0.01-14.29%13,346
45.800.00-1870467.000.07+0.01+16.67%11,239
39.980.00-1571468.000.05-0.01-16.67%21,205
58.870.00-2988469.000.05-0.02-28.57%121,040
60.26-0.77-1.26%21,924470.000.05-0.02-28.57%2918,986
33.350.00-3864471.000.06-0.02-25.00%121,158
59.590.00-1436472.000.100.00-41,856
56.60+6.64+13.29%125473.000.060.00-1371,294
48.880.00-286474.000.06-0.02-25.00%130607
55.10-0.11-0.20%5437475.000.06-0.02-25.00%11218,120
40.560.00-161476.000.07-0.01-12.50%12,243
41.400.00-138477.000.080.00-2737
41.770.00-1056478.000.06-0.04-40.00%7251,634
51.080.00-190479.000.07-0.01-12.50%542590
50.27-0.51-1.00%121,470480.000.06-0.03-33.33%1,40316,245
48.73+1.17+2.46%1108481.000.06-0.04-40.00%335,644
40.950.00-2246482.000.07-0.03-30.00%2,6413,258
46.85+5.84+14.24%158483.000.07-0.03-30.00%111,351
44.57+12.00+36.84%4139484.000.07-0.03-30.00%3,0005,830
45.26+1.66+3.81%24,448485.000.07-0.03-30.00%4213,520
43.68-1.93-4.23%3480486.000.090.00-631,794
35.990.00-1147487.000.08-0.04-33.33%303,308
41.92+7.24+20.88%4306488.000.09-0.03-25.00%656,605
40.96+7.31+21.72%4238489.000.09-0.02-18.18%393,481
39.40-1.60-3.90%121,149490.000.08-0.04-33.33%80815,726
38.02-2.14-5.33%802,483491.000.09-0.04-30.77%4992,324
36.99-1.31-3.42%75344492.000.09-0.03-25.00%2,4883,418
36.02+4.12+12.92%84311493.000.11-0.02-15.38%1005,367
35.04-1.99-5.37%50560494.000.10-0.04-28.57%282,274
35.01-0.99-2.75%942,258495.000.10-0.04-28.57%45784,146
33.99-1.99-5.53%163891496.000.11-0.03-21.43%1502,837
33.00-0.87-2.57%239670497.000.11-0.05-31.25%2111,840
31.02-1.14-3.54%44618498.000.11-0.04-26.67%1,5486,694
30.05-2.86-8.69%117949499.000.11-0.05-31.25%692,120
30.26-0.76-2.45%1243,207500.000.13-0.06-31.58%27,55772,587
29.09-0.62-2.09%51,337501.000.13-0.05-27.78%8766,600
28.08-1.85-6.18%1192,211502.000.14-0.05-26.32%2,58111,586
26.15-2.27-7.99%11714503.000.15-0.04-21.05%3298,031
26.49-1.43-5.12%41,663504.000.17-0.07-29.17%1399,589
25.14-1.03-3.94%793,526505.000.17-0.09-34.62%1,56030,879
24.36-0.74-2.95%161,006506.000.18-0.07-28.00%4495,073
23.44-1.00-4.09%621,465507.000.20-0.11-35.48%1241,861
22.48+0.06+0.27%1252,134508.000.21-0.12-36.36%3,7524,165
21.47-1.52-6.61%1032,819509.000.23-0.13-36.11%9812,310
20.57+0.57+2.85%18,3269,181510.000.26-0.12-31.58%22,06749,041
19.15-1.34-6.54%101,594511.000.28-0.12-30.00%1812,982
18.37+0.29+1.60%171,691512.000.30-0.17-36.17%3764,871
17.48-1.14-6.12%72,282513.000.34-0.18-34.62%6286,688
16.75-2.30-12.07%153,289514.000.38-0.21-35.59%4368,198
15.72+0.46+3.01%1114,327515.000.44-0.23-34.33%3,81333,736
14.66+0.30+2.09%133,042516.000.50-0.24-32.43%9697,891
13.64+0.28+2.10%312,727517.000.56-0.28-33.33%4655,058
12.66-1.29-9.25%193,336518.000.64-0.30-31.91%1,9563,809
11.76+0.11+0.94%504,989519.000.72-0.35-32.71%1,5746,557
11.23+0.45+4.17%13,3609,628520.000.84-0.38-31.15%50,17611,194
10.30+0.34+3.41%21124,138521.000.95-0.43-31.16%1,9923,939
9.42-1.04-9.94%585,687522.001.10-0.46-29.49%4,5736,268
8.50+0.19+2.29%143,679523.001.28-0.51-28.49%7883,235
7.60-1.26-14.22%1285,035524.001.49-0.55-26.96%3,6102,484
7.03+0.18+2.63%5287,779525.001.73-0.61-26.07%2,7316,783
6.34+0.12+1.93%5134,921526.001.99-0.68-25.47%1,6733,542
5.54-0.03-0.54%7752,055527.002.32-0.69-22.92%2,3622,469
4.92+0.02+0.41%4,8415,712528.002.65-0.76-22.29%2,8472,063
4.35+0.04+0.93%4,3144,919529.003.06-0.80-20.73%3,1222,654
3.78-0.01-0.26%3,60018,348530.003.50-0.85-19.54%2,5567,095
3.26-0.06-1.81%1,7571,968531.004.02-0.87-17.79%4011,458
2.77-0.11-3.82%1,2503,621532.004.58-0.92-16.73%8501,457
2.33-0.17-6.80%2,6782,504533.005.15-0.96-15.71%160787
1.92-0.17-8.13%1,6592,658534.005.81-0.95-14.05%251,763
1.60-0.15-8.57%8,61950,537535.006.53-0.94-12.58%66344
1.28-0.28-17.95%2,1762,311536.007.41+0.15+2.07%724
1.04-0.25-19.38%1,3145,246537.008.15-0.82-9.14%4141
0.81-0.19-19.00%1,7967,112538.009.08+0.40+4.61%4427
0.63-0.22-25.88%3,8612,402539.009.89-0.81-7.57%36101
0.50-0.15-23.08%4,44912,894540.0010.86-0.74-6.38%301399
0.37-0.21-36.21%452979541.0012.23-22.09-64.36%20
0.28-0.16-36.36%1,5581,097542.0013.71+2.29+20.05%11
0.21-0.19-47.50%4581,414543.0022.280.00-170
0.17-0.11-39.29%1362,603544.0014.280.00-11
0.13-0.09-40.91%3034,866545.0016.66+0.70+4.39%41
0.09-0.19-67.86%181,164546.00-----
0.09-0.05-35.71%611,595547.00-----
0.07-0.12-63.16%101518548.00-----
0.06-0.09-60.00%90931549.00-----
0.05-0.04-44.44%5736,162550.0020.80+0.70+3.48%1151
0.02-0.02-50.00%984,632555.0025.90+0.85+3.39%21
0.020.00-56510,512560.0030.650.00-21
0.02-0.01-33.33%13,199565.0056.090.00-30
0.020.00-637,317570.0040.000.00-20
0.01-0.02-66.67%3952575.0054.790.00--0
0.01-0.01-50.00%1,1614,979580.0051.000.00-110
0.010.00-3421,933585.0064.300.00-20
0.020.00-11,554590.0069.310.00-10
0.010.00-414,389595.00-----
0.010.00-105,003600.0077.770.00-10