Mercados españoles abiertos en 6 hrs 48 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.581,69 -1.032,69 (-1,57%)
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 marzo de 2025
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.26 | 0.00 | - | 2 | 2 | 370.00 | 2.28 | -0.01 | -0.44% | 1 | 92 |
| 157.63 | 0.00 | - | - | 3 | 375.00 | 2.44 | +0.01 | +0.41% | 2 | 39 |
| 161.39 | 0.00 | - | 1 | 2 | 380.00 | 2.58 | +0.05 | +1.98% | 3 | 29 |
| - | - | - | - | - | 385.00 | 2.75 | 0.00 | - | 1 | 17 |
| 149.77 | 0.00 | - | 6 | 3 | 390.00 | 2.83 | 0.00 | - | 1 | 163 |
| 123.42 | 0.00 | - | 6 | 3 | 395.00 | 3.09 | 0.00 | - | 3 | 90 |
| 146.80 | -1.36 | -0.92% | 1 | 15 | 400.00 | 3.23 | 0.00 | - | 2 | 134 |
| - | - | - | - | - | 405.00 | 3.41 | -0.16 | -4.48% | 10 | 117 |
| 135.90 | 0.00 | - | 2 | 8 | 410.00 | 3.58 | 0.00 | - | 1 | 106 |
| 131.75 | 0.00 | - | 1 | 6 | 415.00 | 3.88 | 0.00 | - | 11 | 50 |
| 126.95 | 0.00 | - | 1 | 124 | 420.00 | 4.18 | +0.06 | +1.46% | 3 | 106 |
| 112.24 | 0.00 | - | 2 | 12 | 425.00 | 4.31 | +0.02 | +0.47% | 6 | 63 |
| 111.50 | 0.00 | - | 1 | 45 | 430.00 | 4.66 | +0.06 | +1.30% | 11 | 295 |
| 107.23 | 0.00 | - | 1 | 6 | 435.00 | 5.00 | -0.02 | -0.40% | 1 | 161 |
| 110.81 | 0.00 | - | 1 | 14 | 440.00 | 5.34 | 0.00 | - | 8 | 232 |
| - | - | - | - | - | 445.00 | 5.60 | -0.17 | -2.95% | 1 | 86 |
| 99.92 | 0.00 | - | 7 | 146 | 450.00 | 6.03 | -0.17 | -2.74% | 19 | 290 |
| 95.59 | 0.00 | - | 304 | 155 | 455.00 | 6.60 | +0.06 | +0.92% | 1 | 49 |
| 93.38 | 0.00 | - | 1 | 16 | 460.00 | 6.99 | -0.03 | -0.43% | 11 | 70 |
| 89.11 | 0.00 | - | 1 | 3 | 465.00 | 7.51 | 0.00 | - | 4 | 2,071 |
| - | - | - | - | - | 469.00 | 8.31 | 0.00 | - | 2 | 9 |
| 83.78 | -1.01 | -1.19% | 2 | 7 | 470.00 | 8.20 | -0.04 | -0.49% | 3 | 3,953 |
| 76.06 | 0.00 | - | 2 | 2 | 471.00 | 8.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 472.00 | 8.35 | +0.02 | +0.24% | 8 | 1,291 |
| 82.97 | 0.00 | - | 1 | 4 | 473.00 | - | - | - | - | - |
| 65.65 | 0.00 | - | 1 | 1 | 474.00 | 12.10 | 0.00 | - | - | 1 |
| 79.63 | 0.00 | - | 2 | 20 | 475.00 | 8.89 | -0.14 | -1.55% | 1 | 12 |
| 78.45 | 0.00 | - | 5 | 90 | 476.00 | 9.37 | 0.00 | - | 5 | 71 |
| - | - | - | - | - | 477.00 | 10.10 | 0.00 | - | - | 1 |
| 78.00 | 0.00 | - | - | 2 | 478.00 | 9.45 | 0.00 | - | 1 | 1 |
| 77.16 | 0.00 | - | 2 | 103 | 479.00 | 11.07 | 0.00 | - | 1 | 1 |
| 77.10 | 0.00 | - | 30 | 102 | 480.00 | 9.75 | +0.08 | +0.83% | 1 | 65 |
| 74.62 | 0.00 | - | 2 | 129 | 481.00 | - | - | - | - | - |
| 74.45 | 0.00 | - | 1 | 1 | 482.00 | 10.80 | 0.00 | - | - | 1 |
| 73.23 | 0.00 | - | 3 | 2 | 483.00 | 9.90 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 485.00 | 10.43 | 0.00 | - | 2 | 15 |
| 70.89 | 0.00 | - | - | 0 | 486.00 | 10.89 | 0.00 | - | 1 | 2 |
| 71.47 | 0.00 | - | - | 0 | 487.00 | 12.81 | 0.00 | - | 10 | 9 |
| 60.94 | 0.00 | - | - | 3 | 488.00 | - | - | - | - | - |
| 68.93 | -0.22 | -0.32% | 2 | 0 | 489.00 | 17.22 | 0.00 | - | - | 1 |
| 68.21 | +1.25 | +1.87% | 6 | 95 | 490.00 | 11.01 | 0.00 | - | 2 | 37 |
| 68.33 | 0.00 | - | 2 | 4 | 491.00 | - | - | - | - | - |
| - | - | - | - | - | 492.00 | 17.88 | 0.00 | - | 3 | 447 |
| - | - | - | - | - | 493.00 | 12.15 | 0.00 | - | 1 | 3 |
| 44.90 | 0.00 | - | 1 | 8 | 494.00 | 16.52 | 0.00 | - | 3 | 4 |
| 46.95 | 0.00 | - | 1 | 19 | 495.00 | 12.44 | 0.00 | - | 1 | 117 |
| 48.50 | 0.00 | - | 2 | 8 | 496.00 | - | - | - | - | - |
| 47.20 | 0.00 | - | 1 | 1 | 497.00 | 25.78 | 0.00 | - | 4 | 105 |
| 48.50 | 0.00 | - | 2 | 1 | 498.00 | 21.35 | 0.00 | - | - | 3 |
| 43.05 | 0.00 | - | - | 10 | 499.00 | 18.93 | 0.00 | - | 1 | 1 |
| 60.77 | +1.62 | +2.74% | 1 | 29 | 500.00 | 12.92 | +0.02 | +0.16% | 7 | 2,200 |
| 47.56 | 0.00 | - | 1 | 4 | 501.00 | 21.29 | 0.00 | - | 6 | 1 |
| 59.14 | 0.00 | - | 1 | 2 | 502.00 | 13.36 | -0.01 | -0.07% | 1 | 16 |
| 43.75 | 0.00 | - | 1 | 1 | 503.00 | 16.91 | 0.00 | - | 1 | 12 |
| 50.42 | 0.00 | - | 1 | 6 | 504.00 | 18.96 | 0.00 | - | 1 | 3 |
| 47.00 | 0.00 | - | 3 | 17 | 505.00 | 13.84 | -0.66 | -4.55% | 5 | 23 |
| 55.12 | 0.00 | - | 1 | 7 | 506.00 | 15.07 | 0.00 | - | 3 | 5 |
| 45.55 | 0.00 | - | 1 | 19 | 507.00 | 23.17 | 0.00 | - | 1 | 1 |
| 54.83 | 0.00 | - | 1 | 3 | 508.00 | 23.53 | 0.00 | - | 3 | 3 |
| 52.30 | 0.00 | - | 2 | 4 | 509.00 | 18.06 | 0.00 | - | 1 | 23 |
| 53.89 | 0.00 | - | 1 | 42 | 510.00 | 15.34 | 0.00 | - | 1 | 25 |
| 42.25 | 0.00 | - | 1 | 1 | 511.00 | 18.45 | 0.00 | - | - | 2 |
| 52.45 | 0.00 | - | 1 | 17 | 512.00 | 18.70 | 0.00 | - | 2 | 3 |
| 45.90 | 0.00 | - | 1 | 2 | 513.00 | 20.05 | 0.00 | - | 1 | 26 |
| 48.56 | 0.00 | - | 6 | 9 | 514.00 | 17.08 | 0.00 | - | 30 | 30 |
| 49.18 | 0.00 | - | 2 | 50 | 515.00 | 16.44 | 0.00 | - | 1 | 54 |
| 42.75 | 0.00 | - | 1 | 2 | 516.00 | 20.41 | 0.00 | - | - | 1 |
| 42.32 | 0.00 | - | 1 | 5 | 517.00 | 18.13 | 0.00 | - | 129 | 2,008 |
| 46.50 | 0.00 | - | 4 | 28 | 518.00 | 21.13 | 0.00 | - | 2 | 163 |
| 46.32 | 0.00 | - | 5 | 9 | 519.00 | 20.85 | 0.00 | - | 1 | 14 |
| 45.25 | 0.00 | - | 4 | 33 | 520.00 | 18.24 | +0.09 | +0.50% | 1 | 61 |
| 45.08 | 0.00 | - | 7 | 11 | 521.00 | 21.77 | 0.00 | - | 1 | 6 |
| 44.05 | 0.00 | - | 1 | 12 | 522.00 | 22.37 | 0.00 | - | 2 | 42 |
| 43.19 | 0.00 | - | - | 1 | 523.00 | 21.70 | 0.00 | - | 25 | 126 |
| 42.53 | 0.00 | - | 156 | 77 | 524.00 | 20.93 | 0.00 | - | 1 | 3 |
| 42.21 | +0.89 | +2.15% | 1 | 470 | 525.00 | 19.73 | 0.00 | - | 4 | 39 |
| 41.26 | +0.33 | +0.81% | 1 | 27 | 526.00 | 28.34 | 0.00 | - | - | 2 |
| 40.58 | +0.20 | +0.50% | 1 | 1 | 527.00 | 20.41 | 0.00 | - | 3 | 13 |
| 41.02 | 0.00 | - | 1 | 43 | 528.00 | 21.22 | 0.00 | - | 1 | 39 |
| 39.24 | 0.00 | - | 1 | 3 | 529.00 | 20.99 | 0.00 | - | 1 | 9 |
| 39.80 | 0.00 | - | 3 | 2,010 | 530.00 | 20.72 | -0.27 | -1.29% | 21 | 395 |
| 38.80 | 0.00 | - | 2 | 4 | 531.00 | 21.21 | 0.00 | - | 3 | 53 |
| 37.81 | 0.00 | - | 2 | 6 | 532.00 | 21.95 | +0.39 | +1.81% | 1 | 173 |
| 36.78 | 0.00 | - | 1 | 1 | 533.00 | 27.06 | 0.00 | - | 19 | 20 |
| 37.01 | 0.00 | - | 2 | 20 | 534.00 | 22.76 | 0.00 | - | 1 | 181 |
| 35.56 | +0.38 | +1.08% | 6 | 14 | 535.00 | 25.20 | 0.00 | - | 1 | 100 |
| 35.03 | 0.00 | - | 2 | 1 | 536.00 | - | - | - | - | - |
| 35.06 | 0.00 | - | 2 | 1 | 537.00 | 39.69 | 0.00 | - | 2 | 4 |
| 34.32 | +10.99 | +47.11% | 1 | 4 | 538.00 | 24.35 | 0.00 | - | 4 | 336 |
| 22.70 | 0.00 | - | 46 | 24 | 539.00 | 24.63 | 0.00 | - | 368 | 441 |
| 32.73 | -0.38 | -1.15% | 3 | 56 | 540.00 | 25.15 | 0.00 | - | 2 | 270 |
| 21.81 | 0.00 | - | 2 | 39 | 541.00 | 25.52 | 0.00 | - | 59 | 672 |
| 25.92 | 0.00 | - | 1 | 27 | 542.00 | 26.19 | -0.60 | -2.24% | 2 | 857 |
| 26.56 | 0.00 | - | 1 | 28 | 543.00 | 27.23 | 0.00 | - | 42 | 925 |
| 29.42 | 0.00 | - | 1 | 3 | 544.00 | 26.95 | +0.28 | +1.05% | 120 | 1,107 |
| 28.70 | 0.00 | - | 1 | 164 | 545.00 | 27.23 | 0.00 | - | 24 | 134 |
| 23.50 | 0.00 | - | 1 | 1 | 546.00 | 27.24 | 0.00 | - | 2 | 83 |
| 29.06 | 0.00 | - | 4 | 71 | 547.00 | 29.24 | 0.00 | - | 5 | 346 |
| 26.94 | 0.00 | - | 4 | 128 | 550.00 | 29.67 | 0.00 | - | 1 | 370 |
| 23.58 | 0.00 | - | 2 | 56 | 555.00 | 32.12 | -6.14 | -16.05% | 10 | 3 |
| 22.05 | 0.00 | - | 1 | 52 | 560.00 | 35.00 | 0.00 | - | 1 | 4 |
| 19.05 | 0.00 | - | 3 | 80 | 565.00 | 38.01 | +0.32 | +0.85% | 2 | 9 |
| 17.02 | -0.43 | -2.46% | 46 | 671 | 570.00 | 49.75 | 0.00 | - | - | 8 |
| 15.46 | 0.00 | - | 145 | 834 | 575.00 | 45.66 | 0.00 | - | 1 | 1 |
| 13.30 | 0.00 | - | 191 | 536 | 580.00 | 79.39 | 0.00 | - | 2 | 0 |
| 11.20 | -0.37 | -3.20% | 4 | 1,253 | 585.00 | 55.09 | 0.00 | - | - | 1 |
| 10.00 | 0.00 | - | 6 | 25 | 590.00 | - | - | - | - | - |
| 8.69 | 0.00 | - | 2 | 18 | 595.00 | 64.77 | 0.00 | - | 4 | 0 |
| 7.11 | -0.42 | -5.58% | 3 | 204 | 600.00 | 69.82 | 0.00 | - | 1 | 3 |
| 6.19 | 0.00 | - | 3 | 11 | 605.00 | - | - | - | - | - |
| 5.19 | +0.19 | +3.80% | 2 | 59 | 610.00 | 90.02 | 0.00 | - | 2 | 0 |
| 3.82 | 0.00 | - | 40 | 71 | 615.00 | - | - | - | - | - |
| 3.93 | 0.00 | - | 1 | 461 | 620.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | 5 | 71 | 625.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 579 | 718 | 630.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 553 | 635.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 1 | 469 | 640.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 143 | 153 | 645.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 1 | 139 | 650.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 15 | 655.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 9 | 660.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 9 | 11 | 665.00 | 168.76 | 0.00 | - | - | 0 |
| 0.67 | -0.01 | -1.47% | 4 | 7 | 670.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 13 | 132 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.