Mercados españoles abiertos en 8 hrs 28 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,19 +0,31 (+0,37%) Bitcoin EUR
58.147,28 +1.219,00 (+2,14%)
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
19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.80 | 0.00 | - | 10 | 2 | 250.00 | 0.03 | -0.01 | -25.00% | 7 | 3,204 |
| 261.29 | 0.00 | - | - | 3 | 255.00 | 0.04 | 0.00 | - | 20 | 12,487 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 100 | 4,926 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 50 | 471 |
| 254.57 | 0.00 | - | 4 | 0 | 270.00 | 0.05 | 0.00 | - | 20 | 314 |
| - | - | - | - | - | 275.00 | 0.07 | 0.00 | - | 31 | 91 |
| 238.05 | 0.00 | - | - | 49 | 280.00 | 0.07 | -0.04 | -36.36% | 20 | 2,582 |
| 232.88 | 0.00 | - | - | 2 | 285.00 | 0.08 | 0.00 | - | 2 | 1,384 |
| - | - | - | - | - | 290.00 | 0.12 | 0.00 | - | 46 | 563 |
| 223.25 | 0.00 | - | - | 49 | 295.00 | 0.08 | -0.03 | -27.27% | 1,494 | 711 |
| 217.92 | 0.00 | - | 2 | 17 | 300.00 | 0.09 | -0.01 | -10.00% | 50 | 4,967 |
| 215.01 | 0.00 | - | 2 | 1 | 305.00 | 0.10 | -0.01 | -9.09% | 155 | 547 |
| 185.74 | 0.00 | - | - | 3 | 310.00 | 0.11 | 0.00 | - | 1 | 348 |
| 180.89 | 0.00 | - | - | 3 | 315.00 | 0.12 | -0.03 | -20.00% | 1 | 502 |
| 207.94 | 0.00 | - | 2 | 76 | 320.00 | 0.13 | +0.01 | +8.33% | 2 | 634 |
| 193.12 | 0.00 | - | 2 | 75 | 325.00 | 0.15 | 0.00 | - | 2 | 785 |
| - | - | - | - | - | 330.00 | 0.15 | 0.00 | - | 37 | 3,801 |
| 183.04 | 0.00 | - | 50 | 50 | 335.00 | 0.16 | 0.00 | - | 3,053 | 821 |
| 186.05 | 0.00 | - | 2 | 28 | 340.00 | 0.19 | +0.02 | +11.76% | 2 | 162 |
| 174.88 | 0.00 | - | 2 | 80 | 345.00 | 0.20 | 0.00 | - | 1 | 338 |
| 164.50 | 0.00 | - | 18 | 28 | 350.00 | 0.19 | -0.01 | -5.00% | 1,123 | 3,213 |
| 173.50 | 0.00 | - | 2 | 9 | 355.00 | 0.21 | -0.01 | -4.55% | 1,013 | 886 |
| 160.12 | 0.00 | - | 5 | 126 | 360.00 | 0.23 | 0.00 | - | 5 | 2,129 |
| 144.99 | 0.00 | - | 2 | 3 | 365.00 | 0.24 | -0.01 | -4.00% | 2,508 | 1,182 |
| 141.08 | 0.00 | - | 6 | 18 | 370.00 | 0.27 | +0.01 | +3.85% | 19 | 810 |
| 137.99 | 0.00 | - | 1 | 3 | 375.00 | 0.27 | 0.00 | - | 2 | 5,850 |
| 140.00 | 0.00 | - | 1 | 91 | 380.00 | 0.31 | +0.03 | +10.71% | 12 | 6,636 |
| 125.40 | 0.00 | - | 2 | 191 | 385.00 | 0.32 | 0.00 | - | 3 | 481 |
| 120.74 | 0.00 | - | 1 | 79 | 390.00 | 0.34 | 0.00 | - | 35 | 671 |
| 118.53 | 0.00 | - | 6 | 85 | 395.00 | 0.36 | -0.02 | -5.26% | 27 | 1,054 |
| 119.45 | 0.00 | - | 100 | 213 | 400.00 | 0.38 | -0.02 | -5.00% | 242 | 12,911 |
| 103.27 | 0.00 | - | 1 | 23 | 405.00 | 0.41 | -0.03 | -6.82% | 72 | 5,016 |
| 108.85 | 0.00 | - | 2 | 87 | 410.00 | 0.46 | -0.01 | -2.13% | 1,220 | 3,470 |
| 98.33 | 0.00 | - | 1 | 170 | 415.00 | 0.48 | -0.02 | -4.00% | 37 | 5,387 |
| 101.65 | 0.00 | - | 1 | 505 | 420.00 | 0.51 | -0.03 | -5.56% | 35 | 3,572 |
| 83.85 | 0.00 | - | 3 | 370 | 425.00 | 0.56 | -0.03 | -5.08% | 8 | 3,784 |
| 76.00 | 0.00 | - | 1 | 660 | 430.00 | 0.60 | -0.03 | -4.76% | 327 | 8,568 |
| 75.04 | 0.00 | - | 6 | 612 | 435.00 | 0.70 | +0.01 | +1.45% | 143 | 7,053 |
| 68.11 | 0.00 | - | 22 | 246 | 440.00 | 0.72 | -0.05 | -6.49% | 383 | 3,296 |
| 75.60 | 0.00 | - | 1 | 503 | 445.00 | 0.79 | -0.06 | -7.06% | 22 | 4,069 |
| 73.09 | +15.43 | +26.76% | 14 | 809 | 450.00 | 0.87 | -0.07 | -7.45% | 159 | 9,899 |
| 66.43 | 0.00 | - | 4 | 794 | 455.00 | 0.94 | -0.13 | -12.15% | 349 | 12,950 |
| 61.81 | 0.00 | - | 11 | 1,279 | 460.00 | 1.07 | -0.14 | -11.57% | 3,535 | 6,197 |
| 61.31 | 0.00 | - | 1 | 229 | 461.00 | 1.13 | -0.11 | -8.87% | 5 | 1,851 |
| 45.30 | 0.00 | - | 1 | 160 | 462.00 | 1.17 | -0.10 | -7.87% | 6 | 870 |
| 46.64 | 0.00 | - | 1 | 178 | 463.00 | 1.17 | -0.12 | -9.30% | 24 | 1,363 |
| 52.80 | 0.00 | - | 1 | 185 | 464.00 | 1.29 | -0.03 | -2.27% | 3 | 944 |
| 51.43 | 0.00 | - | 26 | 407 | 465.00 | 1.23 | -0.13 | -9.56% | 1,595 | 33,605 |
| 56.77 | +3.07 | +5.72% | 1 | 214 | 466.00 | 1.38 | -0.06 | -4.17% | 1 | 2,660 |
| 56.97 | +6.97 | +13.94% | 1 | 25 | 467.00 | 1.34 | -0.30 | -18.29% | 11 | 1,239 |
| 54.01 | 0.00 | - | 1 | 92 | 468.00 | 1.33 | -0.15 | -10.14% | 42 | 959 |
| 38.49 | 0.00 | - | 21 | 163 | 469.00 | 1.37 | -0.19 | -12.18% | 18 | 1,417 |
| 52.75 | 0.00 | - | 7 | 530 | 470.00 | 1.39 | -0.18 | -11.46% | 480 | 17,632 |
| 37.46 | 0.00 | - | 2 | 44 | 471.00 | 1.49 | -0.18 | -10.78% | 8 | 1,548 |
| 51.46 | 0.00 | - | 656 | 769 | 472.00 | 1.46 | -0.26 | -15.12% | 93 | 2,115 |
| 35.96 | 0.00 | - | 5 | 108 | 473.00 | 1.56 | -0.24 | -13.33% | 221 | 9,810 |
| 35.08 | 0.00 | - | 1 | 61 | 474.00 | 1.64 | -0.14 | -7.87% | 7 | 1,654 |
| 47.92 | 0.00 | - | 33 | 266 | 475.00 | 1.63 | -0.21 | -11.41% | 196 | 9,813 |
| 47.01 | 0.00 | - | 10 | 1,538 | 476.00 | 1.74 | -0.25 | -12.56% | 2 | 1,343 |
| 40.47 | 0.00 | - | 2 | 15 | 477.00 | 1.76 | -0.21 | -10.66% | 22 | 1,056 |
| 46.07 | 0.00 | - | 1 | 433 | 478.00 | 1.80 | -0.24 | -11.76% | 33 | 717 |
| 37.94 | 0.00 | - | 3 | 337 | 479.00 | 1.89 | -0.29 | -13.30% | 63 | 6,940 |
| 45.12 | +2.16 | +5.03% | 2 | 3,083 | 480.00 | 1.90 | -0.31 | -14.03% | 458 | 13,874 |
| 30.83 | 0.00 | - | 8 | 56 | 481.00 | 2.03 | -0.30 | -12.88% | 42 | 428 |
| 42.47 | +7.06 | +19.94% | 3 | 152 | 482.00 | 2.06 | -0.27 | -11.59% | 81 | 7,174 |
| 40.38 | 0.00 | - | 1 | 157 | 483.00 | 2.10 | -0.30 | -12.50% | 58 | 908 |
| 33.50 | 0.00 | - | 2 | 8 | 484.00 | 2.25 | -0.22 | -8.91% | 24 | 416 |
| 40.50 | +1.77 | +4.57% | 10 | 2,290 | 485.00 | 2.24 | -0.36 | -13.85% | 848 | 12,526 |
| 36.41 | 0.00 | - | 1 | 80 | 486.00 | 2.55 | -0.28 | -9.89% | 76 | 1,590 |
| 30.30 | 0.00 | - | 10 | 1,447 | 487.00 | 2.45 | -0.40 | -14.04% | 334 | 2,620 |
| 37.34 | +1.31 | +3.64% | 1 | 847 | 488.00 | 2.60 | -0.26 | -9.09% | 103 | 2,443 |
| 36.01 | 0.00 | - | 1 | 66 | 489.00 | 2.66 | -0.35 | -11.63% | 78 | 598 |
| 35.41 | +1.51 | +4.45% | 2 | 1,450 | 490.00 | 2.72 | -0.36 | -11.69% | 1,559 | 9,981 |
| 32.06 | 0.00 | - | 1 | 336 | 491.00 | 2.89 | -0.53 | -15.50% | 56 | 5,352 |
| 33.19 | 0.00 | - | 3 | 422 | 492.00 | 2.88 | -0.56 | -16.28% | 19,505 | 22,739 |
| 32.33 | 0.00 | - | 4 | 327 | 493.00 | 3.11 | -0.58 | -15.72% | 26 | 784 |
| 30.62 | 0.00 | - | 2 | 499 | 494.00 | 3.20 | -0.64 | -16.67% | 61 | 930 |
| 32.02 | +2.25 | +7.56% | 76 | 1,335 | 495.00 | 3.24 | -0.57 | -14.96% | 2,043 | 4,727 |
| 31.02 | +1.11 | +3.71% | 3 | 378 | 496.00 | 3.47 | -0.68 | -16.39% | 81 | 1,167 |
| 29.99 | +1.68 | +5.93% | 1 | 647 | 497.00 | 3.64 | -0.39 | -9.68% | 116 | 1,474 |
| 29.00 | +0.73 | +2.58% | 1 | 342 | 498.00 | 3.62 | -0.62 | -14.62% | 1,558 | 6,518 |
| 28.17 | +1.49 | +5.58% | 1 | 403 | 499.00 | 3.85 | -0.55 | -12.50% | 39 | 2,649 |
| 27.77 | +2.07 | +8.05% | 82 | 5,655 | 500.00 | 3.93 | -0.77 | -16.38% | 2,150 | 15,769 |
| 26.81 | +2.34 | +9.56% | 7 | 797 | 501.00 | 4.17 | -0.67 | -13.84% | 116 | 4,770 |
| 25.40 | +1.86 | +7.90% | 2 | 1,993 | 502.00 | 4.37 | -0.65 | -12.95% | 186 | 2,109 |
| 24.14 | 0.00 | - | 100 | 633 | 503.00 | 4.60 | -0.55 | -10.68% | 52 | 2,395 |
| 23.80 | +1.81 | +8.23% | 7 | 842 | 504.00 | 4.77 | -0.57 | -10.67% | 226 | 3,121 |
| 23.51 | +2.35 | +11.11% | 77 | 2,021 | 505.00 | 4.80 | -0.94 | -16.38% | 935 | 5,825 |
| 22.41 | +1.72 | +8.31% | 111 | 1,204 | 506.00 | 5.11 | -0.86 | -14.41% | 92 | 1,944 |
| 21.41 | +0.87 | +4.24% | 4 | 2,298 | 507.00 | 5.45 | -0.81 | -12.94% | 229 | 9,795 |
| 21.35 | +1.73 | +8.82% | 81 | 1,112 | 508.00 | 5.70 | -0.68 | -10.66% | 94 | 1,568 |
| 20.23 | +1.35 | +7.15% | 47 | 1,332 | 509.00 | 5.75 | -0.91 | -13.66% | 686 | 1,038 |
| 19.55 | +1.57 | +8.73% | 105 | 5,405 | 510.00 | 5.90 | -1.16 | -16.43% | 3,872 | 8,811 |
| 18.76 | +1.57 | +9.13% | 166 | 6,863 | 511.00 | 6.23 | -1.13 | -15.35% | 215 | 3,828 |
| 18.01 | +1.50 | +9.09% | 12 | 2,121 | 512.00 | 6.59 | -1.09 | -14.19% | 439 | 1,796 |
| 17.86 | +2.01 | +12.68% | 38 | 2,436 | 513.00 | 6.99 | -0.93 | -11.74% | 108 | 1,170 |
| 17.17 | +1.69 | +10.92% | 6 | 1,907 | 514.00 | 7.04 | -1.15 | -14.04% | 8,336 | 3,737 |
| 16.47 | +1.93 | +13.27% | 3,463 | 12,917 | 515.00 | 7.38 | -1.33 | -15.27% | 618 | 4,112 |
| 15.79 | +1.59 | +11.20% | 27 | 3,223 | 516.00 | 7.98 | -1.23 | -13.36% | 336 | 2,061 |
| 14.63 | +1.03 | +7.57% | 219 | 6,806 | 517.00 | 8.14 | -1.33 | -14.04% | 908 | 2,753 |
| 14.21 | +1.51 | +11.89% | 425 | 1,134 | 518.00 | 8.45 | -1.45 | -14.65% | 297 | 1,865 |
| 13.87 | +1.46 | +11.76% | 755 | 1,368 | 519.00 | 8.73 | -1.51 | -14.75% | 469 | 2,950 |
| 13.20 | +1.70 | +14.78% | 869 | 5,422 | 520.00 | 9.16 | -1.57 | -14.63% | 1,138 | 4,636 |
| 12.36 | +1.26 | +11.35% | 20 | 2,151 | 521.00 | 9.86 | -1.55 | -13.58% | 54 | 1,805 |
| 11.63 | +1.23 | +11.83% | 160 | 1,806 | 522.00 | 10.38 | -1.02 | -8.95% | 11 | 1,521 |
| 11.14 | +1.14 | +11.40% | 67 | 2,508 | 523.00 | 11.39 | -1.22 | -9.67% | 5 | 1,008 |
| 10.71 | +1.28 | +13.57% | 207 | 8,231 | 524.00 | 11.65 | -1.52 | -11.54% | 1 | 771 |
| 10.32 | +1.50 | +17.01% | 656 | 4,426 | 525.00 | 11.37 | -1.71 | -13.07% | 67 | 800 |
| 9.59 | +1.08 | +12.69% | 324 | 1,712 | 526.00 | 12.07 | -1.89 | -13.54% | 63 | 656 |
| 9.27 | +1.24 | +15.44% | 96 | 1,821 | 527.00 | 23.16 | 0.00 | - | 1 | 232 |
| 8.82 | +1.21 | +15.90% | 71 | 1,094 | 528.00 | 13.15 | -1.65 | -11.15% | 308 | 175 |
| 8.14 | +1.04 | +14.65% | 86 | 4,695 | 529.00 | 15.36 | 0.00 | - | 2 | 246 |
| 7.73 | +0.99 | +14.69% | 187 | 10,849 | 530.00 | 14.42 | -1.55 | -9.71% | 5 | 576 |
| 7.16 | +0.81 | +12.76% | 116 | 1,639 | 531.00 | 17.00 | 0.00 | - | 8 | 226 |
| 6.50 | +0.63 | +10.73% | 71 | 783 | 532.00 | 15.81 | -1.93 | -10.88% | 1 | 1,207 |
| 6.22 | +0.55 | +9.70% | 19 | 5,460 | 533.00 | 16.38 | -2.07 | -11.22% | 4 | 38 |
| 5.93 | +0.70 | +13.38% | 131 | 895 | 534.00 | 17.60 | -1.22 | -6.48% | 53 | 33 |
| 5.73 | +0.79 | +15.99% | 451 | 12,396 | 535.00 | 18.00 | -1.23 | -6.40% | 1 | 40 |
| 5.26 | +0.85 | +19.27% | 511 | 906 | 536.00 | 20.62 | 0.00 | - | 5 | 10 |
| 4.94 | +0.76 | +18.18% | 244 | 704 | 537.00 | 26.37 | 0.00 | - | 2 | 2 |
| 4.58 | +0.67 | +17.14% | 120 | 850 | 538.00 | 33.68 | 0.00 | - | 2 | 0 |
| 4.18 | +0.40 | +10.58% | 178 | 1,954 | 539.00 | 24.30 | 0.00 | - | 52 | 53 |
| 4.11 | +0.56 | +15.77% | 612 | 13,283 | 540.00 | 21.85 | -2.96 | -11.93% | 3 | 2 |
| 2.78 | +0.45 | +19.31% | 881 | 8,043 | 545.00 | 39.19 | 0.00 | - | 1 | 1 |
| 1.84 | +0.33 | +21.85% | 1,611 | 9,920 | 550.00 | 32.55 | 0.00 | - | 1 | 8 |
| 1.22 | +0.22 | +22.00% | 817 | 6,974 | 555.00 | 34.90 | 0.00 | - | 1 | 0 |
| 0.76 | +0.13 | +20.63% | 496 | 10,096 | 560.00 | 47.76 | 0.00 | - | 2 | 0 |
| 0.44 | +0.03 | +7.32% | 8 | 4,882 | 565.00 | 63.89 | 0.00 | - | 5 | 0 |
| 0.30 | +0.04 | +15.38% | 112 | 5,626 | 570.00 | - | - | - | - | - |
| 0.20 | +0.02 | +11.11% | 627 | 1,720 | 575.00 | 79.50 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 6 | 2,547 | 580.00 | 78.36 | 0.00 | - | 1 | 0 |
| 0.09 | -0.01 | -10.00% | 84 | 3,902 | 585.00 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 3 | 2,602 | 590.00 | 79.00 | 0.00 | - | 2 | 0 |
| 0.07 | +0.01 | +16.67% | 58 | 2,860 | 595.00 | 81.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 16,979 | 600.00 | 82.38 | 0.00 | - | 9 | 9 |
| 0.05 | 0.00 | - | 2 | 2,418 | 605.00 | 87.41 | 0.00 | - | 9 | 0 |
| 0.04 | -0.01 | -20.00% | 1 | 3,166 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 16 | 2,366 | 615.00 | 91.27 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 2 | 881 | 620.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 241 | 625.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 121 | 630.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 542 | 635.00 | 117.51 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 1 | 2,204 | 640.00 | 135.56 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1,403 | 645.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 6,931 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.