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
28 de junio de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
223.000.00-116300.000.030.00-674,537
204.200.00-24305.000.030.00-1751,249
215.500.00-11310.000.040.00-21751
203.850.00-2171315.000.060.00-20501
196.630.00-441320.000.040.00-71,585
178.850.00-819325.000.070.00-61,827
187.480.00-38330.000.04-0.01-20.00%6412
166.380.00-110335.000.050.00-1829
190.97+21.92+12.97%2266340.000.05-0.01-16.67%221,957
180.630.00-2102345.000.060.00-8875,624
180.90+26.57+17.22%40231350.000.05-0.02-28.57%474,095
144.660.00-26355.000.080.00-4904
164.790.00-10134360.000.080.00-4101,673
142.330.00-256365.000.080.00-21820
137.500.00-6203370.000.09-0.01-10.00%1254,346
132.530.00-2457375.000.100.00-54,100
129.150.00-1,0481,122380.000.110.00-41,938
122.400.00-228385.000.10-0.01-9.09%502,513
112.610.00-152390.000.120.00-22,025
111.500.00-121395.000.12-0.02-14.29%1156,285
118.300.00-273399.000.14-0.01-6.67%52,282
123.850.00-7235400.000.13-0.02-13.33%56,585
81.720.00-2123401.000.150.00-8853
72.090.00-1656402.000.190.00-1988
90.020.00-1120403.000.390.00-5600
105.090.00-16110404.000.250.00-10895
115.830.00-1176405.000.14-0.07-33.33%141,075
124.62+17.45+16.28%1107406.000.240.00-251,553
80.640.00-4251407.000.430.00-11488
102.470.00-2251408.000.14-0.11-44.00%2331
72.670.00-25409.000.250.00-20688
113.400.00-2488410.000.15-0.02-11.76%8201,833
77.660.00-6650411.000.190.00-2324
77.980.00-2122412.000.260.00-18114
109.290.00-1049413.000.450.00-71,517
76.050.00-224414.000.170.00-6240
117.600.00-1429415.000.17-0.01-5.56%21,722
114.72+1.91+1.69%5178416.000.300.00-26,023
71.500.00-2112417.000.180.00-977,627
68.040.00-8118418.000.180.00-54,586
98.320.00-1281419.000.200.00-200252
111.25+9.02+8.82%31,428420.000.17-0.01-5.56%21,659
78.180.00-136421.000.180.00-1365
107.250.00-2129422.000.200.00-1553
97.970.00-643423.000.200.00-5802
95.370.00-196424.000.190.00-501,732
99.690.00-2122425.000.18-0.01-5.26%52,411
102.590.00-294426.000.260.00-1,0001,556
78.370.00-1143427.000.18-0.02-10.00%2493
77.990.00-284428.000.20-0.02-9.09%71,786
79.460.00-277429.000.230.00-10382
101.30-0.65-0.64%3426430.000.19-0.04-17.39%161,937
71.710.00-1160431.000.210.00-1363
96.630.00-3173432.000.22-0.03-12.00%26167
81.640.00-30554433.000.21-0.08-27.59%1579
86.850.00-2549434.000.22-0.17-43.59%1401
95.83+10.03+11.69%6386435.000.230.00-1782,254
96.160.00-1447436.000.250.00-271,268
87.100.00-1166437.000.240.00-7502,998
91.800.00-1257438.000.24-0.07-22.58%71,196
92.060.00-434355439.000.240.00-9213,521
82.230.00-1566440.000.25-0.01-3.85%13,752
69.530.00-3243441.000.350.00-12,091
74.190.00-2128442.000.260.00-226,140
85.640.00-14268443.000.400.00-12,716
65.980.00-10372444.000.260.00-21,008
87.070.00-21,790445.000.260.00-22091,431
57.640.00-2450446.000.310.00-8166
79.150.00-2684447.000.28+0.01+3.70%33,640
71.490.00-1671448.000.28-0.14-33.33%41,146
68.710.00-1150449.000.290.00-11,752
82.210.00-21,968450.000.29-0.01-3.33%17720,207
59.210.00-10267451.000.30-0.12-28.57%3961
66.070.00-1221452.000.31+0.01+3.33%4556
68.030.00-149453.000.340.00-21,548
77.670.00-10271454.000.33+0.01+3.13%3279
75.45-2.03-2.62%14992455.000.33-0.01-2.94%25,094
67.840.00-81,424456.000.32-0.03-8.57%1303
64.350.00-5563457.000.360.00-43,089
65.980.00-1304458.000.36-0.13-26.53%41,264
63.410.00-1659459.000.34-0.01-2.86%1891
71.77-0.76-1.05%222,971460.000.35-0.04-10.26%4,867116,524
71.200.00-1689461.000.360.00-1857
71.360.00-1692462.000.380.00-1979
68.560.00-11,185463.000.38-0.03-7.32%101,715
68.400.00-21,813464.000.41+0.03+7.89%22,187
65.00-3.29-4.82%13,210465.000.41-0.01-2.38%35112,526
48.590.00-51,629466.000.40-0.01-2.44%124,399
55.840.00-10938467.000.44-0.02-4.35%1739
54.640.00-1787468.000.440.00-12,761
63.470.00-2684469.000.47+0.03+6.82%12884
61.77-0.71-1.14%501,083470.000.45-0.05-10.00%2814,683
51.990.00-268373471.000.470.00-21,535
52.420.00-22,682472.000.500.00-22,097
60.470.00-1264473.000.52+0.01+1.96%4657
44.710.00-8811474.000.53+0.03+6.00%11,276
55.40-3.13-5.35%31,231475.000.52-0.06-10.34%36711,642
36.130.00-161,895476.000.56+0.02+3.70%383599
55.490.00-1410477.000.590.00-274788
54.820.00-1264478.000.58-0.01-1.69%161,511
52.71-0.88-1.64%16730479.000.59-0.06-9.23%98811
51.42-0.69-1.32%114,096480.000.61-0.05-7.58%1708,013
50.440.00-32,332481.000.62-0.02-3.12%42,580
49.48-1.06-2.10%10197482.000.64-0.05-7.25%81,145
48.67+15.65+47.40%25,506483.000.67-0.01-1.47%23,922
39.630.00-81,756484.000.75+0.02+2.74%11,675
47.24-1.25-2.58%42,997485.000.71-0.05-6.58%44610,899
46.930.00-3596486.000.74-0.08-9.76%652,377
45.23+7.25+19.09%52,743487.000.75-0.07-8.54%241,626
46.010.00-1338488.000.80-0.03-3.61%321,341
44.010.00-1158489.000.89+0.02+2.30%322,614
42.33+0.38+0.91%211,265490.000.86-0.08-8.51%65326,347
40.64-0.80-1.93%334491.000.96+0.03+3.23%17805
40.470.00-1149492.000.96-0.02-2.04%81,589
40.250.00-1132493.000.97-0.05-4.90%352,217
36.910.00-165494.000.99-0.06-5.71%1022,030
37.06-1.67-4.31%112,779495.001.04-0.12-10.34%1869,828
30.020.00-1246496.001.10-0.09-7.56%28586
16.370.00-4213497.001.15-0.06-4.96%116995
32.430.00-1135498.001.19-0.08-6.30%26303
31.740.00-81,307499.001.28-0.09-6.57%49502
32.73+0.28+0.86%42,282500.001.32-0.12-8.33%1,52119,789
32.500.00-10923501.001.38-0.09-6.12%511,107
30.46+5.64+22.72%10257502.001.43-0.11-7.14%24219,830
25.530.00-10206503.001.54-0.12-7.23%495,006
28.500.00-2293504.001.61-0.01-0.62%1571,454
28.03-0.47-1.65%19,509505.001.66-0.20-10.75%3695,390
26.75-0.82-2.97%4340506.001.75-0.19-9.79%385965
27.390.00-1286507.002.00+0.05+2.56%1061,525
24.75-1.21-4.66%11,156508.001.98-0.15-7.04%761,092
24.760.00-12744509.002.07-0.19-8.41%303782
23.25+0.40+1.75%42,917510.002.18-0.24-9.92%7817,592
22.25-1.40-5.92%15604511.002.29-0.25-9.84%1412,042
21.75-0.57-2.55%4999512.002.37-0.30-11.24%4041,245
20.31-1.54-7.05%1453513.002.60-0.19-6.81%234995
19.38-0.62-3.10%1509514.002.74-0.22-7.43%971,855
18.76-0.59-3.05%222,234515.002.87-0.29-9.18%31833,099
17.97-0.79-4.21%101,026516.003.02-0.28-8.48%2541,058
17.70-0.59-3.23%61,178517.003.19-0.20-5.90%248967
16.51-0.49-2.88%42,568518.003.45-0.28-7.51%1301,319
14.90-0.95-5.99%102,594519.003.65-0.29-7.36%3992,090
15.00+0.33+2.25%6717,671520.003.83-0.36-8.59%3,80110,456
14.27-1.44-9.17%43,826521.003.97-0.50-11.19%2451,425
13.37-0.90-6.31%283,516522.004.30-0.39-8.32%3852,036
12.56-0.57-4.34%673,235523.004.51-0.48-9.62%3521,858
11.87-0.13-1.08%151,030524.004.87-0.32-6.17%5471,670
11.34-0.36-3.08%1176,456525.005.17-0.52-9.14%1,1918,021
10.64-0.53-4.74%101,782526.005.50-0.54-8.94%2862,223
9.72-0.64-6.18%19742527.005.87-0.53-8.28%5653,496
9.27+0.21+2.32%433920528.006.22-0.60-8.80%206753
8.73+0.24+2.83%164722529.006.64-0.56-7.78%2531,185
8.10+0.20+2.53%4926,085530.006.95-0.72-9.39%5552,265
7.500.00-33730531.007.68-0.46-5.65%221,151
6.99-0.21-2.92%49591532.008.00-0.50-5.88%291557
6.38+0.04+0.63%78520533.008.47-0.30-3.42%437563
5.82+0.01+0.17%103520534.008.90+0.07+0.79%314188
5.45-0.25-4.39%2399,882535.009.60-0.21-2.14%8209
5.05-0.50-9.01%227983536.0010.66+0.77+7.79%1348
4.58-0.26-5.37%281738537.0010.450.00-6874
4.17-0.27-6.08%268695538.0011.34+0.44+4.04%74
3.74-0.40-9.66%915,222539.0011.500.00-19
3.46+0.01+0.29%9215,253540.0012.80-0.13-1.01%1514
3.06-0.13-4.08%3555,415541.0013.92+0.35+2.58%223
2.86-0.18-5.92%1871,054542.0014.70+0.85+6.14%11
2.55-0.20-7.27%134950543.0016.00+2.55+18.96%724
2.28-0.32-12.31%178816544.0014.680.00-12
2.11-0.03-1.40%2244,573545.0019.490.00-12
1.83-0.19-9.41%294,525546.0017.84+1.51+9.25%1617
1.63-0.16-8.94%163982547.00-----
1.40-0.13-8.50%278887548.00-----
1.25-0.09-6.72%18496549.0032.300.00-20
1.11-0.08-6.72%7627,524550.0020.95+2.00+10.55%1225
0.95-0.10-9.52%18756551.0033.050.00--0
0.90-0.04-4.26%20670552.00-----
0.76-0.11-12.64%47867553.00-----
0.68-0.06-8.11%134,633554.00-----
0.56-0.10-15.15%1,0086,506555.0025.99-0.28-1.07%611
0.50-0.29-36.71%509782556.0054.740.00-10
0.45-0.10-18.18%18219557.00-----
0.37-0.18-32.73%12640558.00-----
0.40-0.02-4.76%14335559.00-----
0.31-0.04-11.43%3673,440560.0060.770.00-20
0.410.00-63,009561.00-----
0.21-0.15-41.67%576562.00-----
0.21-0.06-22.22%3471563.00-----
0.220.00-343,210564.00-----
0.14-0.05-26.32%121,779565.00-----
0.170.00-25600566.00-----
0.13-0.07-35.00%5112567.00-----
0.140.00-55753568.00-----
0.11-0.05-31.25%101450569.00-----
0.10-0.04-28.57%2392,317570.0053.200.00-10
0.07-0.05-41.67%141,321575.00-----
0.06-0.01-14.29%536,337580.00-----
0.040.00-201,837585.00-----
0.03-0.01-25.00%11545590.00-----
0.03-0.01-25.00%21,401595.00-----
0.030.00-5015,646600.00100.230.00-10