Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,21 +0,63 (+0,75%) Bitcoin EUR
58.030,25 +441,40 (+0,77%)
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
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.66 | 0.00 | - | 1 | 3 | 320.00 | 0.17 | +0.01 | +6.25% | 1 | 622 |
| 177.87 | 0.00 | - | - | 2 | 325.00 | 0.22 | 0.00 | - | 5 | 38 |
| 189.82 | 0.00 | - | 2 | 4 | 330.00 | 0.27 | 0.00 | - | 1 | 279 |
| 166.75 | 0.00 | - | - | 2 | 335.00 | 0.30 | 0.00 | - | 9 | 315 |
| 163.12 | 0.00 | - | - | 6 | 340.00 | 0.22 | 0.00 | - | 2 | 385 |
| 177.10 | +9.92 | +5.93% | 2 | 4 | 345.00 | 0.23 | 0.00 | - | 10 | 66 |
| 162.25 | 0.00 | - | 2 | 8 | 350.00 | 0.27 | 0.00 | - | 5 | 1,384 |
| 147.21 | 0.00 | - | 4 | 6 | 355.00 | 0.27 | -0.01 | -3.57% | 6 | 82 |
| 143.89 | 0.00 | - | 2 | 5 | 360.00 | 0.29 | 0.00 | - | 1 | 76 |
| 138.99 | 0.00 | - | - | 8 | 365.00 | 0.32 | +0.02 | +6.67% | 1 | 191 |
| 134.24 | 0.00 | - | 6 | 7 | 370.00 | 0.50 | 0.00 | - | 2 | 78 |
| 127.86 | 0.00 | - | 4 | 7 | 375.00 | 0.34 | 0.00 | - | 12 | 276 |
| 131.03 | 0.00 | - | - | 3 | 380.00 | 0.38 | -0.01 | -2.56% | 6 | 218 |
| 125.48 | 0.00 | - | 2 | 4 | 385.00 | 0.40 | -0.01 | -2.44% | 36 | 398 |
| 120.30 | 0.00 | - | 2 | 4 | 390.00 | 0.42 | 0.00 | - | 602 | 709 |
| 116.04 | 0.00 | - | 2 | 3 | 395.00 | 0.46 | 0.00 | - | 1 | 4,612 |
| 113.83 | 0.00 | - | 1 | 32 | 400.00 | 0.52 | +0.01 | +1.96% | 10 | 4,616 |
| 107.07 | 0.00 | - | 6 | 6 | 405.00 | 0.53 | 0.00 | - | 1 | 229 |
| 108.67 | 0.00 | - | 12 | 111 | 410.00 | 0.58 | 0.00 | - | 1 | 502 |
| 100.19 | 0.00 | - | 16 | 14 | 415.00 | 0.64 | 0.00 | - | 39 | 620 |
| 101.05 | 0.00 | - | 1 | 24 | 420.00 | 0.68 | 0.00 | - | 5 | 1,309 |
| 96.07 | 0.00 | - | 1 | 15 | 425.00 | 0.76 | +0.01 | +1.33% | 39 | 839 |
| 85.63 | 0.00 | - | 8 | 36 | 430.00 | 0.82 | +0.03 | +3.80% | 26 | 404 |
| 72.46 | 0.00 | - | 5 | 42 | 435.00 | 0.87 | 0.00 | - | 35 | 954 |
| 70.78 | 0.00 | - | - | 11 | 439.00 | 0.96 | 0.00 | - | 1 | 65 |
| 80.35 | 0.00 | - | 1 | 89 | 440.00 | 0.92 | -0.06 | -6.12% | 5 | 848 |
| 83.03 | 0.00 | - | 55 | 34 | 441.00 | 0.99 | 0.00 | - | 3 | 55 |
| - | - | - | - | - | 442.00 | 1.01 | 0.00 | - | 250 | 174 |
| 81.61 | 0.00 | - | - | 5 | 443.00 | 1.65 | 0.00 | - | 2 | 19 |
| 81.62 | 0.00 | - | 1 | 1 | 444.00 | 1.34 | 0.00 | - | 11 | 64 |
| 75.00 | 0.00 | - | 4 | 57 | 445.00 | 1.06 | 0.00 | - | 14 | 182 |
| 60.50 | 0.00 | - | 1 | 6 | 446.00 | 1.15 | 0.00 | - | 1 | 174 |
| 72.46 | 0.00 | - | 16 | 21 | 447.00 | 1.10 | -0.02 | -1.79% | 10 | 196 |
| 59.22 | 0.00 | - | 1 | 12 | 448.00 | 1.13 | -0.05 | -4.24% | 250 | 172 |
| 64.23 | 0.00 | - | 13 | 2 | 449.00 | 1.14 | -0.05 | -4.20% | 7 | 54 |
| 71.49 | 0.00 | - | 1 | 40 | 450.00 | 1.13 | -0.08 | -6.61% | 30 | 1,923 |
| 58.90 | 0.00 | - | 1 | 1 | 451.00 | 1.28 | 0.00 | - | 1 | 33 |
| 71.20 | 0.00 | - | 1 | 21 | 452.00 | 1.25 | 0.00 | - | 1 | 24 |
| 54.33 | 0.00 | - | 3 | 41 | 453.00 | 1.23 | -0.07 | -5.38% | 8 | 230 |
| 69.53 | 0.00 | - | 2 | 48 | 454.00 | 1.21 | -0.34 | -17.99% | 2 | 102 |
| 70.00 | +6.73 | +10.64% | 7 | 26 | 455.00 | 1.30 | -0.04 | -2.99% | 1 | 1,231 |
| 68.54 | +1.71 | +2.56% | 1 | 18 | 456.00 | 1.35 | -0.11 | -7.53% | 2 | 133 |
| 68.55 | 0.00 | - | - | 5 | 457.00 | 1.40 | 0.00 | - | 1 | 224 |
| 67.66 | 0.00 | - | - | 9 | 458.00 | 1.51 | 0.00 | - | 11 | 1,264 |
| 53.92 | 0.00 | - | 4 | 21 | 459.00 | 1.39 | -0.08 | -5.44% | 1 | 75 |
| 65.10 | +3.82 | +6.23% | 1 | 25 | 460.00 | 1.41 | -0.09 | -6.00% | 15 | 1,644 |
| 62.46 | 0.00 | - | 5 | 107 | 461.00 | 1.48 | -0.07 | -4.52% | 8 | 626 |
| 69.88 | 0.00 | - | 2 | 40 | 462.00 | 1.47 | -0.12 | -7.55% | 10 | 704 |
| 63.21 | 0.00 | - | 31 | 17 | 463.00 | 1.50 | -0.13 | -7.98% | 8 | 1,071 |
| 60.17 | 0.00 | - | 1 | 2 | 464.00 | 1.66 | 0.00 | - | 3 | 155 |
| 55.91 | 0.00 | - | 9 | 18 | 465.00 | 1.57 | -0.14 | -8.19% | 31 | 981 |
| 66.18 | 0.00 | - | 2 | 5 | 466.00 | 1.70 | -0.05 | -2.86% | 1 | 541 |
| 61.70 | 0.00 | - | 2 | 4 | 467.00 | 2.11 | 0.00 | - | 3 | 139 |
| 51.00 | 0.00 | - | 1 | 12 | 468.00 | 1.78 | -0.13 | -6.81% | 2 | 306 |
| 44.63 | 0.00 | - | 192 | 162 | 469.00 | 1.82 | -0.11 | -5.70% | 2 | 264 |
| 47.66 | 0.00 | - | 4 | 6 | 470.00 | 1.81 | -0.13 | -6.70% | 67 | 1,342 |
| 53.86 | 0.00 | - | 2 | 2 | 471.00 | 1.90 | -0.25 | -11.63% | 4 | 30 |
| - | - | - | - | - | 472.00 | 1.98 | -0.07 | -3.41% | 12 | 124 |
| 38.80 | 0.00 | - | - | 1 | 473.00 | 2.03 | -0.23 | -10.18% | 4 | 21 |
| 36.46 | 0.00 | - | 1 | 5 | 474.00 | 2.09 | -0.17 | -7.52% | 2 | 266 |
| 36.39 | 0.00 | - | 6 | 18 | 475.00 | 2.07 | -0.24 | -10.39% | 6 | 4,661 |
| 42.25 | 0.00 | - | 1 | 5 | 476.00 | 2.76 | 0.00 | - | 1 | 3,461 |
| 49.03 | 0.00 | - | 2 | 3 | 477.00 | 2.96 | 0.00 | - | 20 | 33 |
| 54.02 | 0.00 | - | 1 | 0 | 478.00 | 2.48 | 0.00 | - | 4 | 55 |
| 39.43 | 0.00 | - | 1 | 3 | 479.00 | 2.44 | -0.11 | -4.31% | 2 | 4,812 |
| 44.84 | 0.00 | - | 1 | 32 | 480.00 | 2.37 | -0.33 | -12.22% | 54 | 2,715 |
| 37.25 | 0.00 | - | 5 | 8 | 481.00 | 2.58 | -0.31 | -10.73% | 6 | 662 |
| 36.65 | 0.00 | - | 1 | 3 | 482.00 | 2.88 | +0.07 | +2.49% | 9 | 57 |
| 40.91 | 0.00 | - | 1 | 82 | 483.00 | 2.74 | -0.29 | -9.57% | 1 | 334 |
| 41.10 | +4.63 | +12.70% | 1 | 4 | 484.00 | 2.69 | -0.27 | -9.12% | 40 | 3,219 |
| 39.76 | 0.00 | - | 1 | 74 | 485.00 | 2.88 | -0.21 | -6.80% | 27 | 1,355 |
| 34.39 | 0.00 | - | 10 | 602 | 486.00 | 2.92 | -0.25 | -7.89% | 11 | 165 |
| 28.19 | 0.00 | - | 3 | 3 | 487.00 | 3.09 | -0.47 | -13.20% | 1 | 213 |
| 32.72 | 0.00 | - | 1 | 209 | 488.00 | 3.13 | -0.27 | -7.94% | 3 | 325 |
| 47.26 | 0.00 | - | 20 | 0 | 489.00 | 3.42 | -0.11 | -3.12% | 16 | 43 |
| 33.31 | 0.00 | - | 3 | 154 | 490.00 | 3.33 | -0.34 | -9.26% | 151 | 3,150 |
| 24.06 | 0.00 | - | 2 | 19 | 491.00 | 3.92 | 0.00 | - | 13 | 63 |
| 31.75 | 0.00 | - | 3 | 5 | 492.00 | 3.50 | -0.60 | -14.63% | 2 | 118 |
| 33.90 | 0.00 | - | 1 | 55 | 493.00 | 3.89 | -0.43 | -9.95% | 1 | 97 |
| 23.26 | 0.00 | - | 5 | 287 | 494.00 | 3.81 | -0.51 | -11.81% | 1 | 2,059 |
| 32.12 | 0.00 | - | 1 | 125 | 495.00 | 3.95 | -0.48 | -10.84% | 41 | 5,316 |
| 30.41 | 0.00 | - | 1 | 28 | 496.00 | 4.62 | -0.17 | -3.55% | 5 | 103 |
| 29.60 | 0.00 | - | 1 | 40 | 497.00 | 4.23 | -0.52 | -10.95% | 4 | 913 |
| 26.83 | 0.00 | - | 1 | 111 | 498.00 | 4.36 | -0.51 | -10.47% | 9 | 574 |
| 18.21 | 0.00 | - | 1 | 1,045 | 499.00 | 4.67 | -0.37 | -7.34% | 4 | 3,650 |
| 29.00 | +2.00 | +7.41% | 3 | 545 | 500.00 | 4.66 | -0.71 | -13.22% | 169 | 3,666 |
| 28.00 | +3.27 | +13.22% | 2 | 171 | 501.00 | 5.05 | -0.72 | -12.48% | 2 | 838 |
| 25.81 | 0.00 | - | 7 | 203 | 502.00 | 5.08 | -0.56 | -9.93% | 2 | 320 |
| 26.50 | +1.46 | +5.83% | 2 | 367 | 503.00 | 5.42 | -0.53 | -8.91% | 85 | 3,144 |
| 25.84 | +1.65 | +6.82% | 5 | 1,057 | 504.00 | 5.44 | -0.61 | -10.08% | 18 | 2,611 |
| 24.93 | +1.48 | +6.31% | 6 | 234 | 505.00 | 5.72 | -0.70 | -10.90% | 23 | 517 |
| 23.75 | +1.06 | +4.67% | 3 | 124 | 506.00 | 6.09 | -0.75 | -10.96% | 32 | 118 |
| 22.85 | +1.85 | +8.81% | 2 | 257 | 507.00 | 6.39 | -0.84 | -11.62% | 15 | 3,009 |
| 21.07 | 0.00 | - | 5 | 323 | 508.00 | 6.35 | -1.17 | -15.56% | 17 | 494 |
| 21.50 | +1.25 | +6.17% | 7 | 493 | 509.00 | 7.03 | -0.79 | -10.10% | 125 | 304 |
| 21.18 | +1.79 | +9.23% | 11 | 864 | 510.00 | 6.85 | -0.80 | -10.46% | 123 | 1,038 |
| 20.39 | +2.12 | +11.60% | 2 | 570 | 511.00 | 7.15 | -0.97 | -11.95% | 6 | 632 |
| 19.12 | +1.02 | +5.64% | 5 | 65 | 512.00 | 7.44 | -1.00 | -11.85% | 159 | 309 |
| 18.08 | 0.00 | - | 7 | 30 | 513.00 | 7.96 | -0.61 | -7.12% | 121 | 134 |
| 17.62 | +0.46 | +2.68% | 9 | 3,022 | 514.00 | 8.09 | -0.87 | -9.71% | 24 | 212 |
| 17.71 | +1.18 | +7.14% | 17 | 579 | 515.00 | 8.35 | -0.98 | -10.50% | 151 | 21,751 |
| 16.84 | +1.40 | +9.07% | 9 | 367 | 516.00 | 8.75 | -1.15 | -11.62% | 30 | 53 |
| 16.30 | +1.57 | +10.66% | 37 | 155 | 517.00 | 9.11 | -0.89 | -8.90% | 95 | 103 |
| 15.12 | +0.76 | +5.29% | 10,008 | 373 | 518.00 | 9.49 | -1.09 | -10.30% | 78 | 103 |
| 14.85 | +1.59 | +11.99% | 75 | 225 | 519.00 | - | - | - | - | - |
| 14.44 | +1.21 | +9.15% | 117 | 3,743 | 520.00 | 10.05 | -1.45 | -12.39% | 246 | 1,196 |
| 13.73 | +0.90 | +7.01% | 354 | 6,154 | 521.00 | 11.15 | -1.05 | -8.61% | 15 | 15 |
| 13.08 | +1.23 | +10.38% | 61 | 227 | 522.00 | 11.30 | -1.73 | -13.28% | 34 | 93 |
| 12.61 | +1.50 | +13.50% | 62 | 4,029 | 523.00 | - | - | - | - | - |
| 10.66 | 0.00 | - | 33 | 110 | 524.00 | 11.98 | -1.97 | -14.12% | 3 | 57 |
| 11.42 | +1.20 | +11.74% | 174 | 701 | 525.00 | 12.47 | -1.65 | -11.69% | 12 | 567 |
| 10.87 | +0.80 | +7.94% | 20 | 94 | 526.00 | - | - | - | - | - |
| 10.24 | +0.82 | +8.70% | 96 | 76 | 527.00 | - | - | - | - | - |
| 9.78 | +0.97 | +11.01% | 47 | 121 | 528.00 | 14.00 | -7.39 | -34.55% | 1 | 3 |
| 8.45 | 0.00 | - | 39 | 168 | 529.00 | - | - | - | - | - |
| 8.90 | +1.00 | +12.66% | 32 | 2,089 | 530.00 | 15.10 | -1.40 | -8.48% | 7 | 1,597 |
| 8.09 | +0.49 | +6.45% | 25 | 4,311 | 531.00 | - | - | - | - | - |
| 7.92 | +0.68 | +9.39% | 75 | 6,435 | 532.00 | - | - | - | - | - |
| 7.42 | +0.64 | +9.44% | 17 | 92 | 533.00 | 20.39 | 0.00 | - | 5 | 6 |
| 7.17 | +0.77 | +12.03% | 22 | 130 | 534.00 | - | - | - | - | - |
| 6.67 | +0.55 | +8.99% | 39 | 484 | 535.00 | 31.84 | 0.00 | - | 1 | 67 |
| 5.70 | 0.00 | - | 1 | 204 | 536.00 | - | - | - | - | - |
| 2.91 | 0.00 | - | 1 | 20 | 537.00 | - | - | - | - | - |
| 5.51 | +0.57 | +11.54% | 3 | 86 | 538.00 | - | - | - | - | - |
| 5.38 | +0.63 | +13.26% | 16 | 5,015 | 539.00 | - | - | - | - | - |
| 5.05 | +0.65 | +14.77% | 25 | 3,756 | 540.00 | 21.68 | -2.82 | -11.51% | 100 | 6 |
| 3.60 | +0.37 | +11.46% | 101 | 1,414 | 545.00 | 26.30 | -1.00 | -3.66% | 1 | 80 |
| 2.51 | +0.28 | +12.56% | 216 | 894 | 550.00 | 31.85 | 0.00 | - | 2 | 1 |
| 1.70 | +0.19 | +12.58% | 165 | 3,498 | 555.00 | 42.32 | 0.00 | - | 3 | 0 |
| 1.10 | +0.13 | +13.40% | 321 | 4,305 | 560.00 | - | - | - | - | - |
| 0.72 | +0.06 | +9.09% | 34 | 648 | 565.00 | 47.36 | 0.00 | - | 1 | 0 |
| 0.49 | +0.05 | +11.36% | 21 | 2,788 | 570.00 | 51.32 | -1.26 | -2.40% | 1 | 5 |
| 0.31 | +0.02 | +6.90% | 10 | 454 | 575.00 | 57.24 | 0.00 | - | 5 | 0 |
| 0.21 | 0.00 | - | 8 | 814 | 580.00 | 65.83 | 0.00 | - | 10 | 0 |
| 0.15 | 0.00 | - | 16 | 289 | 585.00 | 72.12 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 7 | 1,163 | 590.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 3 | 975 | 595.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 11 | 2,237 | 600.00 | 90.55 | 0.00 | - | 2 | 0 |
| 0.06 | -0.01 | -14.29% | 3 | 546 | 605.00 | 93.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 29 | 610.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 132 | 615.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1,014 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 1,151 | 625.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.