Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.304,92 +1.103,92 (+1,93%)
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
20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 398.13 | 0.00 | - | 1 | 89 | 120.00 | 0.05 | 0.00 | - | 37 | 48,948 |
| 386.10 | 0.00 | - | 2 | 20 | 130.00 | 0.04 | 0.00 | - | 13 | 19,464 |
| 377.95 | 0.00 | - | 1 | 3 | 140.00 | 0.07 | -0.04 | -36.36% | 9 | 11,118 |
| 363.78 | 0.00 | - | 1 | 19 | 150.00 | 0.08 | 0.00 | - | 2 | 13,863 |
| 342.23 | 0.00 | - | 1 | 9 | 160.00 | 0.10 | -0.02 | -16.67% | 7 | 2,786 |
| 331.64 | 0.00 | - | 1 | 1 | 170.00 | 0.12 | 0.00 | - | 1 | 7,504 |
| 347.71 | 0.00 | - | 4 | 19 | 180.00 | 0.14 | -0.01 | -6.67% | 7 | 1,591 |
| 338.46 | 0.00 | - | 1 | 13 | 185.00 | 0.16 | 0.00 | - | 4 | 1,934 |
| 315.43 | 0.00 | - | 2 | 17 | 190.00 | 0.17 | 0.00 | - | 9 | 8,888 |
| 318.10 | 0.00 | - | 1 | 9 | 195.00 | 0.19 | 0.00 | - | 10 | 1,265 |
| 322.70 | +2.60 | +0.81% | 12 | 293 | 200.00 | 0.18 | -0.02 | -10.00% | 258 | 6,255 |
| 313.50 | 0.00 | - | 5 | 1,162 | 205.00 | 0.20 | 0.00 | - | 101 | 800 |
| 293.12 | 0.00 | - | 2 | 28 | 210.00 | 0.23 | -0.01 | -4.17% | 126 | 515 |
| 287.77 | 0.00 | - | 2 | 51 | 215.00 | 0.25 | -0.07 | -21.87% | 5 | 2,442 |
| 285.13 | 0.00 | - | 2 | 162 | 220.00 | 0.27 | 0.00 | - | 4 | 5,310 |
| 280.11 | 0.00 | - | 6 | 281 | 225.00 | 0.30 | 0.00 | - | 5 | 1,968 |
| 275.11 | 0.00 | - | 406 | 415 | 230.00 | 0.32 | +0.01 | +3.23% | 5 | 3,054 |
| 271.06 | 0.00 | - | 107 | 83 | 235.00 | 0.34 | 0.00 | - | 14 | 985 |
| 264.72 | 0.00 | - | 4 | 203 | 240.00 | 0.35 | -0.01 | -2.78% | 13 | 2,951 |
| 259.38 | 0.00 | - | 2 | 73 | 245.00 | 0.38 | -0.01 | -2.56% | 7 | 2,061 |
| 274.81 | +18.44 | +7.19% | 4 | 339 | 250.00 | 0.41 | -0.01 | -2.38% | 5 | 11,795 |
| 251.82 | 0.00 | - | 2 | 70 | 255.00 | 0.42 | -0.05 | -10.64% | 1 | 618 |
| 246.54 | 0.00 | - | 2 | 209 | 260.00 | 0.47 | 0.00 | - | 5 | 3,703 |
| 239.89 | 0.00 | - | 2 | 111 | 265.00 | 0.49 | 0.00 | - | 5 | 6,970 |
| 235.03 | 0.00 | - | 4 | 209 | 270.00 | 0.51 | -0.01 | -1.92% | 392 | 10,681 |
| 227.45 | 0.00 | - | 2 | 159 | 275.00 | 0.57 | 0.00 | - | 1 | 7,364 |
| 231.77 | 0.00 | - | 6 | 95 | 280.00 | 0.60 | 0.00 | - | 80 | 4,399 |
| 243.06 | 0.00 | - | 2 | 116 | 285.00 | 0.68 | 0.00 | - | 1 | 5,459 |
| 220.35 | 0.00 | - | 2 | 164 | 290.00 | 0.67 | 0.00 | - | 27 | 7,060 |
| 216.98 | 0.00 | - | 2 | 306 | 295.00 | 0.71 | -0.01 | -1.39% | 1 | 4,428 |
| 225.54 | -0.34 | -0.15% | 18 | 766 | 300.00 | 0.74 | -0.01 | -1.33% | 434 | 13,592 |
| 222.28 | +8.03 | +3.75% | 2 | 468 | 305.00 | 0.78 | -0.10 | -11.36% | 1 | 2,516 |
| 215.75 | 0.00 | - | 35 | 1,067 | 310.00 | 0.88 | 0.00 | - | 35 | 3,783 |
| 210.88 | 0.00 | - | 2 | 242 | 315.00 | 0.90 | 0.00 | - | 8 | 3,439 |
| 188.01 | 0.00 | - | 103 | 779 | 320.00 | 0.94 | -0.05 | -5.05% | 2 | 32,712 |
| 194.42 | 0.00 | - | 2 | 529 | 325.00 | 0.99 | -0.02 | -1.98% | 4 | 8,312 |
| 179.21 | 0.00 | - | 84 | 1,321 | 330.00 | 1.04 | -0.03 | -2.80% | 7 | 15,816 |
| 191.22 | 0.00 | - | 2 | 184 | 335.00 | 1.10 | -0.06 | -5.17% | 4 | 7,080 |
| 187.68 | 0.00 | - | 140 | 954 | 340.00 | 1.16 | -0.10 | -7.94% | 5 | 10,042 |
| 171.85 | 0.00 | - | 2 | 267 | 345.00 | 1.27 | 0.00 | - | 50 | 6,299 |
| 179.43 | +2.13 | +1.20% | 7 | 1,449 | 350.00 | 1.28 | -0.05 | -3.76% | 15 | 20,199 |
| 165.90 | 0.00 | - | 3 | 1,803 | 355.00 | 1.36 | -0.04 | -2.86% | 5 | 9,259 |
| 167.32 | 0.00 | - | 1 | 2,171 | 360.00 | 1.46 | -0.05 | -3.31% | 7 | 10,979 |
| 148.89 | 0.00 | - | 11 | 1,000 | 365.00 | 1.52 | -0.07 | -4.40% | 10 | 5,365 |
| 157.80 | 0.00 | - | 3 | 1,883 | 370.00 | 1.64 | -0.03 | -1.80% | 308 | 12,041 |
| 153.35 | 0.00 | - | 2 | 1,080 | 375.00 | 1.71 | -0.08 | -4.47% | 7 | 11,290 |
| 148.29 | 0.00 | - | 2 | 2,069 | 380.00 | 1.83 | -0.04 | -2.14% | 12 | 27,476 |
| 144.04 | -0.12 | -0.08% | 1 | 3,554 | 385.00 | 1.92 | -0.07 | -3.52% | 60 | 15,174 |
| 138.62 | 0.00 | - | 5 | 4,034 | 390.00 | 2.07 | -0.04 | -1.90% | 53 | 15,590 |
| 134.75 | 0.00 | - | 5 | 2,998 | 395.00 | 2.24 | -0.02 | -0.88% | 2 | 10,826 |
| 131.75 | +2.28 | +1.76% | 2 | 9,129 | 400.00 | 2.30 | -0.10 | -4.17% | 52 | 67,364 |
| 127.34 | +1.96 | +1.56% | 17 | 10,851 | 405.00 | 2.50 | -0.10 | -3.85% | 31 | 12,673 |
| 122.94 | +2.83 | +2.36% | 6 | 11,132 | 410.00 | 2.64 | -0.12 | -4.35% | 14 | 10,791 |
| 118.46 | +2.54 | +2.19% | 4 | 8,331 | 415.00 | 2.85 | -0.15 | -5.00% | 34 | 13,510 |
| 110.80 | +0.05 | +0.05% | 2 | 9,550 | 420.00 | 3.01 | -0.19 | -5.94% | 44 | 21,899 |
| 108.50 | +1.60 | +1.50% | 6 | 9,650 | 425.00 | 3.30 | -0.13 | -3.79% | 52 | 15,777 |
| 103.85 | +2.39 | +2.36% | 112 | 9,136 | 430.00 | 3.58 | -0.14 | -3.76% | 5 | 13,697 |
| 99.80 | +2.38 | +2.44% | 62 | 10,428 | 435.00 | 3.84 | -0.14 | -3.52% | 27 | 16,370 |
| 95.39 | +1.93 | +2.07% | 227 | 10,929 | 440.00 | 4.11 | -0.26 | -5.95% | 10 | 18,060 |
| 90.50 | +1.92 | +2.17% | 3,178 | 10,480 | 445.00 | 4.44 | -0.27 | -5.73% | 3,035 | 11,695 |
| 86.13 | +3.19 | +3.85% | 113 | 19,528 | 450.00 | 4.76 | -0.34 | -6.67% | 303 | 20,963 |
| 81.47 | +1.71 | +2.14% | 52 | 14,062 | 455.00 | 5.25 | -0.35 | -6.25% | 1 | 22,700 |
| 77.28 | +2.28 | +3.04% | 45 | 20,907 | 460.00 | 5.82 | -0.26 | -4.28% | 27 | 137,712 |
| 72.56 | +1.27 | +1.78% | 2 | 8,008 | 465.00 | 6.25 | -0.47 | -6.99% | 22 | 6,484 |
| 68.34 | +1.33 | +1.98% | 13 | 7,943 | 470.00 | 6.84 | -0.48 | -6.56% | 41 | 59,589 |
| 65.00 | +2.25 | +3.59% | 5 | 6,721 | 475.00 | 7.43 | -0.69 | -8.50% | 190 | 15,685 |
| 60.50 | +2.21 | +3.79% | 19 | 13,075 | 480.00 | 8.21 | -0.50 | -5.74% | 126 | 16,076 |
| 54.64 | 0.00 | - | 22 | 5,233 | 485.00 | 9.00 | -0.60 | -6.25% | 110 | 5,132 |
| 50.55 | 0.00 | - | 5 | 15,704 | 490.00 | 9.97 | -0.70 | -6.56% | 525 | 23,309 |
| 48.09 | +0.89 | +1.89% | 15 | 11,446 | 495.00 | 11.00 | -0.68 | -5.82% | 117 | 2,583 |
| 44.48 | +2.01 | +4.73% | 42 | 11,726 | 500.00 | 11.92 | -0.88 | -6.88% | 760 | 18,340 |
| 40.65 | +1.47 | +3.75% | 26 | 5,268 | 505.00 | 13.40 | -0.73 | -5.17% | 124 | 6,444 |
| 37.63 | +1.71 | +4.76% | 2 | 9,540 | 510.00 | 14.70 | -0.92 | -5.89% | 99 | 5,227 |
| 33.57 | +0.69 | +2.10% | 26 | 9,145 | 515.00 | 16.24 | -1.26 | -7.20% | 98 | 5,365 |
| 30.88 | +1.29 | +4.36% | 65 | 15,943 | 520.00 | 18.01 | -1.27 | -6.59% | 132 | 11,653 |
| 27.50 | +1.05 | +3.97% | 39 | 9,539 | 525.00 | 20.14 | -1.24 | -5.80% | 251 | 5,840 |
| 24.64 | +1.04 | +4.41% | 38 | 7,775 | 530.00 | 22.00 | -1.42 | -6.06% | 94 | 10,638 |
| 21.74 | +1.29 | +6.31% | 207 | 9,722 | 535.00 | 24.64 | -1.65 | -6.28% | 29 | 8,437 |
| 19.02 | +0.90 | +4.97% | 185 | 12,907 | 540.00 | 27.95 | -0.96 | -3.32% | 5 | 12,554 |
| 16.63 | +0.75 | +4.72% | 37 | 14,995 | 545.00 | 31.89 | 0.00 | - | 5 | 3,896 |
| 14.38 | +0.76 | +5.58% | 227 | 10,402 | 550.00 | 34.05 | -1.21 | -3.43% | 19 | 3,720 |
| 12.44 | +0.85 | +7.33% | 128 | 11,569 | 555.00 | 39.05 | -0.58 | -1.46% | 1 | 25 |
| 10.60 | +0.80 | +8.16% | 33 | 9,994 | 560.00 | 43.50 | +0.82 | +1.92% | 2 | 6 |
| 8.86 | +0.70 | +8.58% | 20 | 9,973 | 565.00 | 64.30 | 0.00 | - | 1 | 0 |
| 7.55 | +0.53 | +7.55% | 419 | 9,360 | 570.00 | 51.40 | -0.57 | -1.10% | 1 | 7 |
| 6.33 | +0.46 | +7.84% | 39 | 13,260 | 575.00 | 74.14 | 0.00 | - | 1 | 0 |
| 5.16 | +0.40 | +8.40% | 4 | 2,568 | 580.00 | 62.42 | 0.00 | - | 2 | 1 |
| 4.20 | +0.41 | +10.82% | 9 | 1,767 | 585.00 | 79.25 | 0.00 | - | 1 | 0 |
| 3.42 | +0.18 | +5.56% | 11 | 2,895 | 590.00 | 76.70 | 0.00 | - | 1 | 0 |
| 2.68 | +0.07 | +2.68% | 13 | 3,625 | 595.00 | 187.25 | 0.00 | - | 6 | 0 |
| 2.24 | +0.20 | +9.80% | 19 | 21,781 | 600.00 | 94.32 | 0.00 | - | 1 | 2 |
| 1.78 | -0.09 | -4.81% | 2 | 1,514 | 605.00 | 99.34 | 0.00 | - | 1 | 0 |
| 1.39 | 0.00 | - | 12 | 3,518 | 610.00 | 96.99 | 0.00 | - | 2 | 0 |
| 1.13 | -0.01 | -0.88% | 8 | 1,283 | 615.00 | 95.07 | 0.00 | - | 2 | 0 |
| 0.90 | -0.01 | -1.10% | 22 | 1,244 | 620.00 | 102.53 | 0.00 | - | 1 | 1 |
| 0.78 | +0.04 | +5.41% | 4 | 6,645 | 625.00 | 123.78 | 0.00 | - | 2 | 0 |
| 0.61 | +0.08 | +15.09% | 4 | 2,329 | 630.00 | 128.75 | 0.00 | - | 2 | 0 |
| 0.57 | 0.00 | - | 8 | 2,210 | 635.00 | 120.65 | 0.00 | - | 15 | 0 |
| 0.43 | 0.00 | - | 1 | 2,902 | 640.00 | 155.08 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 1 | 2,708 | 645.00 | 151.21 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 37 | 2,493 | 650.00 | 152.50 | 0.00 | - | 2 | 0 |
| 0.25 | -0.01 | -3.85% | 5 | 1,939 | 655.00 | 201.02 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 566 | 660.00 | 241.84 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 18 | 838 | 665.00 | 253.21 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 12 | 1,784 | 670.00 | 258.08 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 120 | 2,432 | 675.00 | 229.10 | 0.00 | - | - | 5 |
| 0.12 | 0.00 | - | 160 | 2,581 | 680.00 | 229.51 | 0.00 | - | 2 | 5 |
| 0.09 | 0.00 | - | 8 | 1,889 | 685.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 2,337 | 690.00 | 302.00 | 0.00 | - | 20 | 0 |
| 0.06 | 0.00 | - | 2 | 2,510 | 695.00 | 201.65 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 100 | 3,187 | 700.00 | 201.59 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 1,139 | 705.00 | 268.70 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 632 | 710.00 | 291.43 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 46 | 2,030 | 715.00 | 220.73 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 11 | 88,718 | 720.00 | 202.95 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 5 | 317 | 725.00 | 207.98 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 789 | 730.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 511 | 735.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 485 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 395 | 745.00 | 232.13 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 9 | 24 | 750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 258 | 755.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 12 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 39 | 765.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 237 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.