Mercados españoles abiertos en 6 hrs 26 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.573,18 +231,64 (+0,59%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.507,85 +636,94 (+1,12%)
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 octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.30 | 0.00 | - | 4 | 35 | 340.00 | 0.38 | 0.00 | - | 1 | 50 |
| 206.17 | 0.00 | - | 2 | 4 | 345.00 | 0.45 | 0.00 | - | 20 | 272 |
| 203.00 | 0.00 | - | - | 3 | 350.00 | 0.45 | 0.00 | - | 2 | 1,375 |
| 196.18 | 0.00 | - | 2 | 2 | 355.00 | 0.50 | 0.00 | - | 2 | 166 |
| 193.67 | 0.00 | - | 776 | 449 | 360.00 | 0.52 | 0.00 | - | 3 | 404 |
| 187.05 | 0.00 | - | 2 | 3 | 365.00 | 0.52 | -0.13 | -20.00% | 10 | 9 |
| 181.38 | 0.00 | - | 100 | 52 | 370.00 | 0.53 | -0.05 | -8.62% | 10 | 96 |
| 178.87 | 0.00 | - | - | 6 | 375.00 | 0.67 | 0.00 | - | 21 | 32 |
| 171.89 | 0.00 | - | 4 | 56 | 380.00 | 0.62 | -0.14 | -18.42% | 6 | 232 |
| 169.77 | 0.00 | - | 2 | 197 | 385.00 | 0.68 | 0.00 | - | 1 | 502 |
| 163.50 | 0.00 | - | 2 | 64 | 390.00 | 0.88 | 0.00 | - | 1 | 6,036 |
| 158.70 | 0.00 | - | 2 | 104 | 395.00 | 0.90 | 0.00 | - | 61 | 387 |
| 153.83 | 0.00 | - | 2 | 24 | 400.00 | 0.80 | -0.03 | -3.61% | 1 | 8,004 |
| 147.68 | 0.00 | - | 2 | 2 | 405.00 | 1.01 | 0.00 | - | 5 | 181 |
| 142.30 | 0.00 | - | 68 | 36 | 410.00 | 1.14 | 0.00 | - | 1 | 181 |
| - | - | - | - | - | 415.00 | 1.04 | 0.00 | - | 1 | 11 |
| 132.56 | 0.00 | - | 2 | 96 | 420.00 | 1.04 | -0.23 | -18.11% | 1 | 159 |
| 128.95 | 0.00 | - | 2 | 1 | 425.00 | 1.25 | 0.00 | - | 2 | 83 |
| 124.45 | +0.15 | +0.12% | 2 | 11 | 430.00 | 1.17 | -0.07 | -5.65% | 4 | 307 |
| 119.51 | 0.00 | - | 4 | 12 | 435.00 | 1.27 | -0.11 | -7.97% | 7 | 184 |
| - | - | - | - | - | 440.00 | 1.35 | -0.10 | -6.90% | 7 | 1,263 |
| - | - | - | - | - | 445.00 | 1.46 | -0.04 | -2.67% | 3 | 2,353 |
| 103.40 | 0.00 | - | 25 | 800 | 450.00 | 1.59 | -0.08 | -4.79% | 10 | 3,298 |
| 98.88 | 0.00 | - | 2 | 7 | 455.00 | 1.72 | -0.10 | -5.49% | 102 | 620 |
| - | - | - | - | - | 458.00 | 1.89 | 0.00 | - | 7 | 142 |
| - | - | - | - | - | 459.00 | 2.31 | 0.00 | - | 1 | 101 |
| 94.46 | 0.00 | - | 102 | 58 | 460.00 | 1.84 | -0.10 | -5.15% | 19 | 1,035 |
| 95.43 | 0.00 | - | 2 | 2 | 461.00 | 2.15 | 0.00 | - | 1 | 111 |
| 95.02 | 0.00 | - | - | 1 | 462.00 | 1.95 | -2.05 | -51.25% | 2 | 1 |
| - | - | - | - | - | 463.00 | 2.47 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 464.00 | 1.98 | -0.26 | -11.61% | 4 | 865 |
| 92.15 | 0.00 | - | - | 16 | 465.00 | 2.06 | -0.19 | -8.44% | 97 | 153 |
| - | - | - | - | - | 466.00 | 2.67 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 467.00 | 2.11 | -0.63 | -22.99% | 1 | 682 |
| - | - | - | - | - | 468.00 | 2.51 | 0.00 | - | 1 | 1,711 |
| - | - | - | - | - | 469.00 | 3.47 | 0.00 | - | - | 897 |
| 85.59 | 0.00 | - | 3 | 9 | 470.00 | 2.34 | 0.00 | - | 17 | 8,220 |
| - | - | - | - | - | 471.00 | 2.60 | 0.00 | - | 2 | 556 |
| - | - | - | - | - | 472.00 | 2.32 | -0.46 | -16.55% | 1 | 35 |
| 59.69 | 0.00 | - | 1 | 0 | 473.00 | 2.45 | 0.00 | - | 1 | 772 |
| - | - | - | - | - | 474.00 | 2.50 | 0.00 | - | 1 | 807 |
| 59.13 | 0.00 | - | 1 | 10 | 475.00 | 2.43 | -0.10 | -3.95% | 12 | 707 |
| 66.04 | 0.00 | - | 2 | 3 | 476.00 | 2.80 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 477.00 | 2.74 | 0.00 | - | 20 | 126 |
| 78.07 | 0.00 | - | 2 | 2 | 478.00 | 2.68 | 0.00 | - | 6 | 23 |
| 60.81 | 0.00 | - | - | 1 | 479.00 | 3.01 | 0.00 | - | 1 | 18 |
| 76.69 | 0.00 | - | 5 | 9 | 480.00 | 2.72 | -0.04 | -1.45% | 3 | 2,136 |
| 65.38 | 0.00 | - | 2 | 0 | 481.00 | 2.97 | 0.00 | - | 151 | 368 |
| - | - | - | - | - | 482.00 | 2.78 | -0.26 | -8.55% | 4 | 367 |
| - | - | - | - | - | 483.00 | 3.01 | 0.00 | - | 1 | 401 |
| - | - | - | - | - | 484.00 | 3.52 | 0.00 | - | 1 | 125 |
| 71.00 | 0.00 | - | 1 | 2 | 485.00 | 2.95 | -0.06 | -1.99% | 3 | 912 |
| 60.89 | 0.00 | - | - | 0 | 486.00 | 2.99 | -0.02 | -0.66% | 10 | 547 |
| 52.65 | 0.00 | - | 13 | 13 | 487.00 | 3.52 | 0.00 | - | 11 | 23 |
| 42.42 | 0.00 | - | 2 | 1 | 488.00 | 3.39 | 0.00 | - | 136 | 143 |
| 56.93 | 0.00 | - | 1 | 1 | 489.00 | 3.26 | -0.08 | -2.40% | 1 | 317 |
| 68.35 | 0.00 | - | 2 | 10 | 490.00 | 3.21 | -0.24 | -6.96% | 1 | 435 |
| 54.63 | 0.00 | - | 2 | 1 | 491.00 | 3.34 | -0.26 | -7.22% | 3 | 218 |
| - | - | - | - | - | 492.00 | 3.69 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 493.00 | 3.42 | -0.22 | -6.04% | 31 | 287 |
| 51.40 | 0.00 | - | - | 1 | 494.00 | 3.71 | 0.00 | - | 2 | 21 |
| 64.50 | 0.00 | - | 3 | 3 | 495.00 | 3.60 | -0.43 | -10.67% | 1 | 206 |
| - | - | - | - | - | 496.00 | 3.68 | -0.73 | -16.55% | 30 | 210 |
| 51.03 | 0.00 | - | - | 10 | 497.00 | 4.06 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 498.00 | 4.73 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 499.00 | 3.97 | -0.52 | -11.58% | 1 | 22 |
| 57.12 | 0.00 | - | 2 | 31 | 500.00 | 3.99 | -0.14 | -3.39% | 31 | 6,634 |
| 45.30 | 0.00 | - | 2 | 1 | 501.00 | 4.39 | 0.00 | - | 5 | 494 |
| 58.55 | 0.00 | - | - | 2 | 502.00 | 4.18 | -0.21 | -4.78% | 1 | 211 |
| 56.52 | 0.00 | - | 1 | 3 | 503.00 | 4.56 | 0.00 | - | 1 | 374 |
| 57.02 | 0.00 | - | 2 | 2 | 504.00 | 4.58 | 0.00 | - | 2 | 372 |
| 52.86 | 0.00 | - | 1 | 22 | 505.00 | 4.50 | -0.23 | -4.86% | 3 | 1,125 |
| 41.99 | 0.00 | - | 4 | 4 | 506.00 | 5.12 | 0.00 | - | 1 | 1,262 |
| 51.58 | 0.00 | - | 2 | 3 | 507.00 | 4.94 | 0.00 | - | 2 | 307 |
| 53.27 | 0.00 | - | 2 | 39 | 508.00 | 4.84 | -0.21 | -4.16% | 1 | 210 |
| 38.97 | 0.00 | - | 2 | 28 | 509.00 | 5.10 | 0.00 | - | 1 | 348 |
| 50.00 | 0.00 | - | 1 | 52 | 510.00 | 5.00 | -0.28 | -5.30% | 9 | 3,853 |
| 51.00 | 0.00 | - | 1 | 112 | 511.00 | 6.33 | 0.00 | - | 1 | 1,082 |
| 38.06 | 0.00 | - | 1 | 2 | 512.00 | 5.29 | 0.00 | - | 1 | 567 |
| 46.77 | 0.00 | - | 2 | 5 | 513.00 | 5.45 | -0.39 | -6.68% | 2 | 120 |
| 48.00 | 0.00 | - | 102 | 140 | 514.00 | 6.18 | 0.00 | - | 5 | 264 |
| 44.09 | 0.00 | - | 2 | 259 | 515.00 | 5.60 | -0.35 | -5.88% | 3 | 293 |
| 32.90 | 0.00 | - | 208 | 131 | 516.00 | 8.10 | 0.00 | - | 2 | 56 |
| 32.66 | 0.00 | - | 196 | 130 | 517.00 | 5.89 | -0.05 | -0.84% | 4 | 260 |
| 44.63 | 0.00 | - | 4 | 22 | 518.00 | 6.25 | -0.43 | -6.44% | 1 | 77 |
| 43.26 | 0.00 | - | 6 | 40 | 519.00 | 6.30 | -0.22 | -3.37% | 5 | 209 |
| 40.55 | +0.44 | +1.10% | 9 | 126 | 520.00 | 6.18 | -0.23 | -3.59% | 146 | 1,911 |
| 39.47 | 0.00 | - | 1 | 44 | 521.00 | 6.65 | -0.13 | -1.92% | 3 | 49 |
| 39.08 | -3.46 | -8.13% | 3 | 102 | 522.00 | 6.66 | -0.40 | -5.67% | 4 | 98 |
| 37.90 | 0.00 | - | 18 | 149 | 523.00 | 6.92 | -0.32 | -4.42% | 1 | 579 |
| 38.33 | +0.05 | +0.13% | 3 | 17 | 524.00 | 7.14 | -0.28 | -3.77% | 3 | 671 |
| 36.14 | 0.00 | - | 170 | 182 | 525.00 | 7.15 | -0.52 | -6.78% | 8 | 1,794 |
| 23.26 | 0.00 | - | 13 | 45 | 526.00 | 7.51 | -0.47 | -5.89% | 2 | 338 |
| 35.22 | 0.00 | - | 1 | 70 | 527.00 | 7.92 | 0.00 | - | 200 | 892 |
| 30.70 | 0.00 | - | 20 | 3,037 | 528.00 | 8.23 | 0.00 | - | 21 | 3,053 |
| 32.56 | 0.00 | - | 8 | 121 | 529.00 | 9.11 | 0.00 | - | 2 | 346 |
| 32.15 | -1.05 | -3.16% | 2 | 4,227 | 530.00 | 8.27 | -0.28 | -3.27% | 56 | 3,055 |
| 34.00 | 0.00 | - | 5 | 233 | 531.00 | 8.56 | -0.19 | -2.17% | 2 | 696 |
| 30.80 | -0.09 | -0.29% | 2 | 323 | 532.00 | 8.78 | -0.40 | -4.36% | 12 | 1,181 |
| 30.05 | -0.70 | -2.28% | 3 | 324 | 533.00 | 8.87 | -0.48 | -5.13% | 2 | 816 |
| 28.29 | 0.00 | - | 1 | 3,521 | 535.00 | 9.53 | -0.17 | -1.75% | 5 | 1,286 |
| 25.47 | +1.04 | +4.26% | 440 | 505 | 540.00 | 10.68 | +0.06 | +0.56% | 96 | 5,483 |
| 22.04 | +0.44 | +2.04% | 31 | 496 | 545.00 | 11.88 | -0.37 | -3.02% | 67 | 946 |
| 18.55 | -0.28 | -1.49% | 17 | 2,006 | 550.00 | 14.03 | +0.09 | +0.65% | 3 | 114 |
| 15.06 | -0.43 | -2.78% | 5 | 1,361 | 555.00 | 17.38 | 0.00 | - | 2 | 106 |
| 12.56 | +0.29 | +2.36% | 17 | 3,538 | 560.00 | 18.75 | -0.75 | -3.85% | 2 | 28 |
| 9.88 | -0.62 | -5.90% | 568 | 4,309 | 565.00 | 21.75 | +0.05 | +0.23% | 2 | 66 |
| 8.29 | +0.20 | +2.47% | 86 | 4,336 | 570.00 | 27.21 | 0.00 | - | 4 | 4 |
| 6.65 | +0.38 | +6.06% | 303 | 4,807 | 575.00 | 35.72 | 0.00 | - | 1 | 2 |
| 4.99 | +0.19 | +3.96% | 47 | 5,100 | 580.00 | 35.55 | 0.00 | - | 2 | 7 |
| 3.68 | -0.03 | -0.81% | 1 | 4,871 | 585.00 | 44.77 | 0.00 | - | 1 | 0 |
| 2.73 | -0.06 | -2.15% | 78 | 2,829 | 590.00 | 63.44 | 0.00 | - | 1 | 0 |
| 2.12 | 0.00 | - | 51 | 1,495 | 595.00 | - | - | - | - | - |
| 1.48 | -0.02 | -1.33% | 16 | 2,440 | 600.00 | 76.20 | 0.00 | - | 6 | 0 |
| 1.09 | -0.11 | -9.17% | 35 | 643 | 605.00 | - | - | - | - | - |
| 0.78 | -0.14 | -15.22% | 2 | 1,333 | 610.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 56 | 615.00 | - | - | - | - | - |
| 0.46 | -0.02 | -4.17% | 9 | 553 | 620.00 | 98.74 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 28 | 231 | 625.00 | - | - | - | - | - |
| 0.30 | +0.01 | +3.45% | 2 | 345 | 630.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 701 | 635.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.