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
21 de junio de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
350.05+14.84+4.43%25277180.000.010.00-56,969
331.800.00-260185.000.010.00-113,607
305.940.00-46308190.000.010.00-24,141
314.820.00-2905195.000.010.00-131,488
318.350.00-1520200.000.010.00-15,728
302.060.00-2352205.000.010.00-14,921
300.660.00-1122210.000.010.00-12,348
296.630.00-6441215.000.010.00-3005,552
310.24+20.50+7.08%15692220.000.010.00-16,857
290.930.00-41,081225.000.010.00-13,209
274.530.00-21,124230.000.010.00-110,965
294.73+10.83+3.81%41,355235.000.010.00-167,397
268.700.00-21,478240.000.010.00-1,4986,001
256.630.00-34786245.000.010.00-12,272
280.00+19.30+7.40%41,075250.000.010.00-636,703
263.350.00-1665255.000.010.00-3351,340
268.200.00-1922260.000.010.00-17012,484
236.650.00-218639265.000.010.00-9884,252
260.430.00-1707270.000.02+0.01+100.00%117,191
232.480.00-21,614275.000.010.00-112,052
238.170.00-13,032280.000.020.00-339,555
228.220.00-21,170285.000.010.00-104,716
240.450.00-1775290.000.020.00-2057,289
227.450.00-2904295.000.020.00-205,207
230.34+8.14+3.66%31,678300.000.020.00-42235,051
216.870.00-22,032305.000.020.00-96,175
220.87+19.61+9.74%22,548310.000.020.00-395,482
197.140.00-11,375315.000.03+0.01+50.00%165,136
210.63+12.93+6.54%12,673320.000.02-0.02-50.00%819,008
183.250.00-11,218325.000.04+0.01+33.33%411,200
199.98+10.27+5.41%11,901330.000.03-0.01-25.00%10249,514
176.440.00-31,290335.000.040.00-6016,124
189.780.00-561,109340.000.040.00-412,662
172.550.00-15,820345.000.03-0.01-25.00%29550,824
181.400.00-62,954350.000.040.00-10243,222
178.080.00-11,501355.000.04-0.01-20.00%126106,604
163.100.00-32,416360.000.050.00-11021,345
164.840.00-1888365.000.060.00-5,01317,835
159.910.00-31,521370.000.05-0.02-28.57%2916,525
155.41+22.51+16.94%13,107375.000.07-0.01-12.50%13624,950
152.780.00-14,284380.000.06-0.02-25.00%1411,951
146.990.00-57,342385.000.080.00-1123,483
140.75+7.92+5.96%17,480390.000.08-0.01-11.11%37108,840
136.620.00-411,318395.000.090.00-331,127
131.29-0.81-0.61%210,482400.000.100.00-413259,163
126.170.00-294,361405.000.10-0.01-9.09%826,663
121.55-0.54-0.44%212,830410.000.11-0.01-8.33%2825,013
101.650.00-1609412.000.110.00-12,116
118.700.00-1256413.000.150.00-23,135
90.750.00-6175414.000.11-0.01-8.33%153,626
118.220.00-111,296415.000.11-0.01-8.33%1120,658
114.77+2.01+1.78%5261416.000.130.00-1762
106.330.00-52137417.000.130.00-12,516
105.630.00-24376418.000.13+0.01+8.33%71,366
107.010.00-21,338419.000.130.00-122,638
110.10-0.71-0.64%3724,480420.000.11-0.02-15.38%746,162
91.300.00-31,099421.000.160.00-68,461
103.900.00-21,642422.000.13-0.01-7.14%4,5008,148
108.470.00-31,537423.000.13-0.01-7.14%2,0005,404
83.300.00-42,189424.000.140.00-22,405
106.54-0.34-0.32%913,073425.000.13-0.02-13.33%4027,332
94.430.00-13,296426.000.13-0.01-7.14%261,423
96.390.00-14,227427.000.14-0.01-6.67%2,0001,328
79.620.00-22,878428.000.14-0.01-6.67%73,456
74.490.00-12,618429.000.13-0.03-18.75%22,459
101.26-0.77-0.75%41769,054430.000.14-0.01-6.67%6885,499
77.260.00-1902,044431.000.14-0.01-6.67%13,349
91.970.00-11,600432.000.16+0.01+6.67%151,310
98.450.00-21,807433.000.15-0.02-11.76%12,222
81.180.00-11,324434.000.160.00-14,035
95.60-1.73-1.78%111,296435.000.14-0.03-17.65%17,95755,004
96.210.00-11,178436.000.16-0.02-11.11%12,013
93.13+2.01+2.21%21,027437.000.180.00-32,446
85.290.00-31,046438.000.170.00-31,603
70.230.00-41,537439.000.160.00-114,716
91.66-0.93-1.00%5614,856440.000.16-0.02-11.11%14162,347
76.110.00-11,737441.000.17-0.02-10.53%5062,711
89.50-1.79-1.96%101,695442.000.19+0.01+5.56%15,774
76.790.00-11,590443.000.17-0.03-15.00%374,304
79.640.00-11,164444.000.18-0.01-5.26%204,433
87.520.00-517,220445.000.18-0.02-10.00%53128,054
76.890.00-32,378446.000.18-0.02-10.00%463,416
84.02+8.64+11.46%1901447.000.19-0.02-9.52%143,198
84.360.00-14,532448.000.200.00-123,201
78.990.00-11,312449.000.20-0.01-4.76%2813,662
81.43-0.52-0.63%4221,443450.000.19-0.04-17.39%42961,591
81.530.00-81,916451.000.20-0.02-9.09%411,789
80.900.00-2181452.000.23+0.02+9.52%163,109
78.42+7.73+10.94%12,068453.000.22-0.02-8.33%110,787
69.920.00-199454.000.230.00-23,111
75.68-1.24-1.61%3117,002455.000.21-0.03-12.50%3262,623
76.570.00-2722456.000.23-0.02-8.00%35,112
74.79-0.82-1.08%123,132457.000.25-0.01-3.85%22,819
73.50+1.03+1.42%31106458.000.250.00-32,419
71.39-2.63-3.55%1181459.000.25-0.02-7.41%53,632
71.50-0.32-0.45%38014,570460.000.25-0.03-10.71%1,54273,339
58.720.00-2243461.000.25-0.01-3.85%1,0023,455
70.250.00-1730462.000.26-0.03-10.34%34,073
63.090.00-61200463.000.27-0.03-10.00%82,493
66.780.00-2116464.000.27-0.03-10.00%33,599
66.63-1.28-1.88%4915,419465.000.28-0.01-3.45%6425,115
67.440.00-2330466.000.30-0.02-6.25%95,708
64.65-0.35-0.54%884467.000.29-0.04-12.12%43,512
63.14+0.32+0.51%12399468.000.31-0.01-3.12%134,040
64.000.00-1238469.000.31-0.02-6.06%2723,475
60.02-2.26-3.63%1124,475470.000.33-0.02-5.71%85073,179
59.12-1.50-2.47%12461471.000.34+0.01+3.03%376,476
60.360.00-2155472.000.340.00-403,044
59.420.00-15130473.000.35-0.02-5.41%278,917
55.210.00-13307474.000.38-0.02-5.00%5533,091
56.00-1.77-3.06%1118,649475.000.38-0.04-9.52%33166,497
57.330.00-1112476.000.38-0.04-9.52%1143,802
54.71+0.63+1.16%2896477.000.41-0.02-4.65%2422,103
54.960.00-5394478.000.40-0.04-9.09%8522,653
52.83-0.35-0.66%14139479.000.42-0.02-4.55%692,878
51.78-0.66-1.26%2532,778480.000.43-0.06-12.24%3,41285,722
49.000.00-3254481.000.49+0.01+2.08%1614,712
49.820.00-21447482.000.46-0.04-8.00%9637,318
48.73+4.72+10.72%5298483.000.52+0.01+1.96%716,616
47.91+2.96+6.59%7287484.000.50-0.02-3.85%1003,709
47.00-0.35-0.74%729,656485.000.53-0.04-7.02%49327,920
46.11+1.21+2.69%8124486.000.53-0.05-8.62%283,357
46.610.00-3866487.000.56-0.03-5.08%1,4695,972
44.09-1.31-2.89%3294488.000.58-0.03-4.92%695,356
42.47+0.24+0.57%1498489.000.61-0.08-11.59%2637,806
41.84-1.21-2.81%12649,351490.000.64-0.06-8.57%4,19270,217
41.630.00-16436491.000.67-0.07-9.46%3,1948,830
40.980.00-2788492.000.69-0.08-10.39%1,1455,627
38.07-1.78-4.47%3710,162493.000.72-0.05-6.49%5419,173
39.010.00-3773494.000.76-0.07-8.43%17015,651
37.01-0.59-1.57%7432,621495.000.78-0.09-10.34%2,12548,213
35.59-0.29-0.81%10888496.000.81-0.10-10.99%3,4545,784
34.55-0.84-2.37%12,413497.000.85-0.11-11.46%18316,429
34.45-0.74-2.10%91,789498.000.89-0.06-6.32%22720,806
33.05-1.39-4.04%72,252499.000.94-0.07-6.93%3076,716
32.53-0.38-1.15%1,17361,548500.000.99-0.12-10.81%7,71279,512
31.16+0.18+0.58%24,432501.001.02-0.14-12.07%30711,956
30.19-0.86-2.77%17,511502.001.09-0.13-10.66%28311,476
29.52-1.01-3.31%115,796503.001.15-0.10-8.00%1,67713,957
27.91-0.89-3.09%34,647504.001.22-0.08-6.15%1,2094,630
27.70-0.84-2.94%9126,730505.001.28-0.15-10.49%1,64028,505
26.88-1.29-4.58%485,126506.001.33-0.08-5.67%5,75911,114
25.32-1.41-5.27%35,892507.001.42-0.17-10.69%74710,112
25.04-1.49-5.62%64,186508.001.51-0.17-10.12%6448,092
23.79+0.14+0.59%64,750509.001.59-0.08-4.79%1,0605,987
22.99+0.22+0.97%16237,934510.001.69-0.23-11.98%7,36280,494
22.27-0.16-0.71%234,710511.001.79-0.10-5.29%5746,863
21.27-0.88-3.97%237,344512.001.91-0.24-11.16%1,9377,517
20.73-1.27-5.77%495,831513.002.07-0.20-8.81%4975,735
19.36-0.96-4.72%283,655514.002.20-0.23-9.47%1,0487,139
18.70-0.44-2.30%77620,738515.002.31-0.29-11.15%9,13920,805
18.12-0.52-2.79%234,527516.002.45-0.29-10.58%2,6344,847
16.85-0.59-3.38%336,689517.002.61-0.17-6.12%2,9848,777
16.06-0.30-1.83%236,686518.002.79-0.37-11.71%3,7684,689
14.49-1.01-6.52%313,697519.003.00-0.35-10.45%2,8375,322
14.50+0.39+2.76%2,24626,691520.003.20-0.39-10.86%5,73635,631
13.55-0.65-4.58%627,626521.003.42-0.40-10.47%4,1467,370
12.94+0.25+1.97%3512,289522.003.66-0.43-10.51%3,7635,740
12.02+0.17+1.43%235,832523.003.92-0.47-10.71%2,4207,175
11.44-0.35-2.97%687,493524.004.20-0.49-10.45%2,4699,124
10.74+0.33+3.17%1,92331,311525.004.50-0.51-10.18%7,42520,658
9.83+0.01+0.10%1903,559526.004.83-0.52-9.72%2,1036,310
9.25+0.02+0.22%3236,041527.005.21-0.51-8.92%1,7555,170
8.60-0.10-1.15%1,4677,995528.005.54-0.61-9.92%4,3804,407
8.09+0.26+3.32%1,8684,935529.005.94-0.59-9.04%4,0214,860
7.48+0.23+3.17%3,37531,194530.006.39-0.60-8.58%3,8085,598
6.90+0.10+1.47%1,3225,914531.006.90-0.52-7.01%1,5113,731
6.41+0.25+4.06%8832,963532.007.34-0.62-7.79%4441,667
5.74+0.06+1.06%5276,288533.007.87-0.66-7.74%6481,401
5.14-0.25-4.64%6042,614534.008.36-0.71-7.83%514721
4.89+0.14+2.95%2,05011,978535.008.99-0.49-5.17%190520
4.37-0.01-0.23%1,9105,417536.009.99+0.17+1.73%37319
3.93-0.03-0.76%1,5224,117537.0010.17-0.81-7.38%4262
3.62+0.03+0.84%7333,701538.0010.85+0.17+1.59%2222
3.16-0.09-2.77%2342,712539.0011.70+0.16+1.39%527
2.93+0.02+0.69%3,89422,194540.0012.05-0.11-0.90%309254
2.61-0.01-0.38%7854,012541.0012.54-0.38-2.94%62
2.29-0.16-6.53%1,1814,944542.0014.010.00-13
2.05-0.07-3.30%1,2023,206543.0014.53-0.25-1.69%13
1.80-0.10-5.26%1,1944,436544.0015.520.00-42
1.61-0.05-3.01%2,14135,717545.0016.90+0.55+3.36%109
1.37-0.25-15.43%1616,159546.0017.45+0.55+3.25%244
1.22-0.23-15.86%2,0775,507547.0027.400.00-40
1.09-0.10-8.40%1191,743548.0018.87+0.63+3.45%625
0.90-0.13-12.62%8391,517549.0020.50+0.10+0.49%21
0.83-0.05-5.68%99722,850550.0021.65+0.65+3.10%3926
0.70-0.07-9.09%1586,444551.0027.100.00-20
0.60-0.14-18.92%1002,909552.0056.200.00-20
0.41-0.05-10.87%51914,845555.0025.800.00-21
0.19-0.06-24.00%52116,136560.0031.18+0.23+0.74%101
0.11-0.04-26.67%43513,908565.0036.41+1.29+3.67%6023
0.07-0.02-22.22%1997,956570.0056.310.00-40
0.05-0.01-16.67%3714,400575.0050.740.00-20
0.04-0.01-20.00%2,26016,077580.0050.88+0.76+1.52%3011
0.04-0.01-20.00%126,867585.0064.240.00-110
0.03-0.01-25.00%2017,614590.0086.220.00-20
0.020.00-36,297595.0065.680.00-10
0.020.00-6469,529600.0071.11-0.33-0.46%11
0.020.00-26,044605.0076.13-0.32-0.42%10
0.020.00-32,833610.0081.450.00-10
0.010.00-73,712615.0095.810.00-20
0.020.00-811,028620.00102.550.00-10
0.010.00-19,256625.00190.910.00--0
0.010.00-298,470630.00120.760.00-40
0.010.00-413,178635.00117.530.00-10
0.010.00-92,609640.00140.980.00-40
0.010.00-31,160645.00211.070.00--0
0.010.00-31,970650.00141.460.00-20
0.020.00-1251655.00220.980.00--0
0.010.00-90780660.00226.480.00-1500
0.010.00-1415665.00231.220.00--0
0.010.00-11,222670.00236.200.00--0
0.010.00-105,651675.00164.560.00-130
0.010.00-18,210680.00149.950.00-10