U.S. markets open in 8 minutes
F S&P 500
5,520.50 -16.50 (-0.30%) F Dow Jones
39,418.00 -108.00 (-0.27%) F Nasdaq
19,912.00 -60.25 (-0.30%) E-mini Russell 2000 Index Futur
2,031.90 -13.00 (-0.64%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,314.40 -16.40 (-0.70%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
19 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 295.68 | -1.81 | -0.61% | 9 | 23 | 250.00 | 0.01 | 0.00 | - | 87 | 8,554 |
| 287.97 | 0.00 | - | 3 | 0 | 255.00 | 0.01 | 0.00 | - | 2,174 | 11,910 |
| 269.77 | 0.00 | - | 1 | 0 | 260.00 | 0.01 | 0.00 | - | 14 | 9,648 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 454 | 1,198 |
| 279.44 | 0.00 | - | 1 | 0 | 270.00 | 0.01 | 0.00 | - | 15 | 1,308 |
| 266.96 | 0.00 | - | 12 | 0 | 275.00 | 0.01 | 0.00 | - | 132 | 358 |
| 262.06 | 0.00 | - | 2 | 0 | 280.00 | 0.01 | 0.00 | - | 12 | 4,077 |
| 232.88 | 0.00 | - | - | 2 | 285.00 | 0.01 | 0.00 | - | 445 | 3,327 |
| 255.60 | 0.00 | - | 1 | 0 | 290.00 | 0.01 | 0.00 | - | 4,743 | 10,651 |
| 223.25 | 0.00 | - | - | 49 | 295.00 | 0.01 | 0.00 | - | 200 | 6,261 |
| 245.13 | 0.00 | - | 1 | 2 | 300.00 | 0.01 | -0.01 | -50.00% | 3,000 | 13,530 |
| 215.01 | 0.00 | - | 2 | 1 | 305.00 | 0.01 | 0.00 | - | 1,000 | 1,853 |
| 185.74 | 0.00 | - | - | 3 | 310.00 | 0.01 | 0.00 | - | 1 | 6,238 |
| 180.89 | 0.00 | - | - | 3 | 315.00 | 0.01 | -0.01 | -50.00% | 32 | 1,599 |
| 211.53 | 0.00 | - | 4 | 80 | 320.00 | 0.02 | 0.00 | - | 123 | 6,681 |
| 193.12 | 0.00 | - | 2 | 75 | 325.00 | 0.01 | -0.01 | -50.00% | 77 | 955 |
| 217.86 | 0.00 | - | 2 | 2 | 330.00 | 0.02 | 0.00 | - | 4 | 4,033 |
| 209.54 | -1.63 | -0.77% | 2 | 54 | 335.00 | 0.02 | -0.01 | -33.33% | 4 | 3,707 |
| 207.95 | 0.00 | - | 4 | 11 | 340.00 | 0.03 | 0.00 | - | 50 | 2,739 |
| 174.88 | 0.00 | - | 2 | 80 | 345.00 | 0.03 | 0.00 | - | 235 | 1,693 |
| 195.98 | 0.00 | - | 2 | 2 | 350.00 | 0.02 | 0.00 | - | 2 | 105,243 |
| 172.07 | 0.00 | - | 8 | 9 | 355.00 | 0.03 | 0.00 | - | 3 | 2,343 |
| 185.95 | -1.86 | -0.99% | 2 | 55 | 360.00 | 0.03 | 0.00 | - | 78 | 1,184 |
| 176.18 | 0.00 | - | 4 | 7 | 365.00 | 0.04 | 0.00 | - | 45 | 86,685 |
| 177.71 | 0.00 | - | 62 | 44 | 370.00 | 0.03 | 0.00 | - | 82 | 8,586 |
| 173.80 | 0.00 | - | 1 | 4 | 375.00 | 0.04 | 0.00 | - | 110 | 10,555 |
| 166.48 | 0.00 | - | 8 | 91 | 380.00 | 0.05 | 0.00 | - | 7 | 8,790 |
| 157.20 | 0.00 | - | 75 | 65 | 385.00 | 0.05 | 0.00 | - | 425 | 1,711 |
| 157.38 | 0.00 | - | 34 | 79 | 390.00 | 0.05 | 0.00 | - | 12 | 5,351 |
| 152.64 | 0.00 | - | 10 | 85 | 395.00 | 0.08 | 0.00 | - | 121 | 4,050 |
| 145.55 | 0.00 | - | 60 | 268 | 400.00 | 0.07 | 0.00 | - | 25 | 213,325 |
| 141.51 | 0.00 | - | 1 | 26 | 405.00 | 0.07 | 0.00 | - | 5 | 7,068 |
| 110.83 | 0.00 | - | 6 | 86 | 410.00 | 0.06 | 0.00 | - | 191 | 5,382 |
| 132.03 | 0.00 | - | 2 | 197 | 415.00 | 0.08 | 0.00 | - | 27 | 156,377 |
| 126.94 | 0.00 | - | 2 | 504 | 420.00 | 0.09 | 0.00 | - | 45 | 13,205 |
| 120.85 | 0.00 | - | 1 | 353 | 425.00 | 0.09 | 0.00 | - | 9,022 | 16,691 |
| 116.80 | 0.00 | - | 11 | 655 | 430.00 | 0.10 | 0.00 | - | 3,342 | 12,535 |
| 114.46 | 0.00 | - | 4 | 607 | 435.00 | 0.09 | 0.00 | - | 3 | 10,018 |
| 107.99 | 0.00 | - | 6 | 363 | 440.00 | 0.11 | 0.00 | - | 14 | 3,853 |
| 100.78 | -2.30 | -2.23% | 5 | 439 | 445.00 | 0.13 | 0.00 | - | 22 | 4,411 |
| 96.68 | +0.18 | +0.19% | 23 | 777 | 450.00 | 0.13 | 0.00 | - | 21 | 142,688 |
| 90.88 | -0.76 | -0.83% | 1 | 757 | 455.00 | 0.14 | 0.00 | - | 25 | 20,989 |
| 86.75 | +0.96 | +1.12% | 14 | 934 | 460.00 | 0.15 | 0.00 | - | 3 | 9,342 |
| 84.83 | -2.38 | -2.73% | 1 | 230 | 461.00 | 0.15 | 0.00 | - | 24 | 3,213 |
| 84.91 | 0.00 | - | 4 | 158 | 462.00 | 0.18 | 0.00 | - | 2 | 1,002 |
| 86.55 | 0.00 | - | 1 | 178 | 463.00 | 0.15 | 0.00 | - | 5 | 1,493 |
| 78.71 | 0.00 | - | 2 | 189 | 464.00 | 0.22 | 0.00 | - | 5 | 951 |
| 80.98 | -2.09 | -2.52% | 2 | 386 | 465.00 | 0.17 | 0.00 | - | 9 | 107,226 |
| 64.00 | 0.00 | - | 2 | 218 | 466.00 | 0.23 | 0.00 | - | 6 | 3,030 |
| 82.00 | 0.00 | - | 10 | 34 | 467.00 | 0.19 | 0.00 | - | 4 | 1,348 |
| 78.64 | 0.00 | - | 1 | 88 | 468.00 | 0.18 | 0.00 | - | 2 | 1,686 |
| 79.03 | 0.00 | - | 28 | 135 | 469.00 | 0.17 | 0.00 | - | 7 | 1,335 |
| 75.62 | 0.00 | - | 3 | 537 | 470.00 | 0.17 | 0.00 | - | 115 | 49,336 |
| 73.66 | 0.00 | - | 2 | 44 | 471.00 | 0.19 | 0.00 | - | 1 | 1,726 |
| 76.01 | 0.00 | - | 25 | 791 | 472.00 | 0.18 | 0.00 | - | 8 | 2,333 |
| 76.73 | 0.00 | - | 4 | 108 | 473.00 | 0.21 | 0.00 | - | 4 | 5,140 |
| 74.41 | 0.00 | - | 13 | 69 | 474.00 | 0.19 | 0.00 | - | 5 | 2,280 |
| 71.94 | 0.00 | - | 26 | 312 | 475.00 | 0.20 | 0.00 | - | 21 | 8,869 |
| 73.99 | 0.00 | - | 15 | 1,548 | 476.00 | 0.21 | 0.00 | - | 2 | 2,755 |
| 69.47 | 0.00 | - | 2 | 90 | 477.00 | 0.21 | 0.00 | - | 4 | 1,627 |
| 69.53 | 0.00 | - | 1 | 419 | 478.00 | 0.20 | 0.00 | - | 61 | 1,487 |
| 68.50 | 0.00 | - | 2 | 335 | 479.00 | 0.22 | 0.00 | - | 52 | 5,365 |
| 65.44 | 0.00 | - | 1 | 2,998 | 480.00 | 0.21 | 0.00 | - | 155 | 23,617 |
| 68.20 | 0.00 | - | 1 | 64 | 481.00 | 0.21 | 0.00 | - | 2,083 | 2,755 |
| 64.88 | 0.00 | - | 3 | 133 | 482.00 | 0.22 | 0.00 | - | 22 | 2,658 |
| 64.06 | 0.00 | - | 5 | 158 | 483.00 | 0.22 | 0.00 | - | 199 | 1,338 |
| 65.55 | 0.00 | - | 40 | 72 | 484.00 | 0.27 | 0.00 | - | 152 | 2,487 |
| 61.45 | 0.00 | - | 33 | 2,386 | 485.00 | 0.23 | 0.00 | - | 526 | 22,099 |
| 61.00 | 0.00 | - | 3 | 79 | 486.00 | 0.25 | 0.00 | - | 1,414 | 3,035 |
| 59.84 | 0.00 | - | 1 | 1,466 | 487.00 | 0.24 | 0.00 | - | 32 | 2,531 |
| 61.46 | 0.00 | - | 4 | 851 | 488.00 | 0.25 | 0.00 | - | 221 | 3,778 |
| 58.80 | 0.00 | - | 1 | 58 | 489.00 | 0.26 | 0.00 | - | 677 | 2,420 |
| 56.25 | 0.00 | - | 2 | 1,382 | 490.00 | 0.26 | 0.00 | - | 381 | 43,163 |
| 58.86 | 0.00 | - | 4 | 332 | 491.00 | 0.26 | 0.00 | - | 18 | 6,720 |
| 54.24 | 0.00 | - | 3 | 456 | 492.00 | 0.28 | 0.00 | - | 5 | 30,955 |
| 57.25 | 0.00 | - | 5 | 337 | 493.00 | 0.30 | 0.00 | - | 4 | 4,406 |
| 54.80 | 0.00 | - | 3 | 496 | 494.00 | 0.28 | 0.00 | - | 11 | 1,737 |
| 51.23 | 0.00 | - | 61 | 996 | 495.00 | 0.29 | 0.00 | - | 566 | 16,986 |
| 50.78 | 0.00 | - | 2 | 369 | 496.00 | 0.30 | 0.00 | - | 34 | 2,326 |
| 49.79 | 0.00 | - | 1 | 617 | 497.00 | 0.32 | 0.00 | - | 33 | 40,325 |
| 48.20 | 0.00 | - | 1 | 324 | 498.00 | 0.33 | 0.00 | - | 1,292 | 27,171 |
| 49.57 | 0.00 | - | 1 | 374 | 499.00 | 0.34 | 0.00 | - | 10 | 22,394 |
| 45.39 | 0.00 | - | 3,013 | 21,370 | 500.00 | 0.35 | 0.00 | - | 1,274 | 106,557 |
| 46.93 | 0.00 | - | 5 | 948 | 501.00 | 0.35 | 0.00 | - | 78 | 36,379 |
| 47.20 | 0.00 | - | 4 | 1,861 | 502.00 | 0.35 | 0.00 | - | 39 | 36,744 |
| 43.12 | 0.00 | - | 1 | 682 | 503.00 | 0.37 | 0.00 | - | 80 | 23,116 |
| 44.74 | 0.00 | - | 24 | 790 | 504.00 | 0.41 | 0.00 | - | 12 | 34,111 |
| 42.30 | 0.00 | - | 5 | 2,008 | 505.00 | 0.42 | 0.00 | - | 1,760 | 17,988 |
| 41.00 | 0.00 | - | 2 | 1,160 | 506.00 | 0.45 | 0.00 | - | 1 | 10,632 |
| 41.36 | 0.00 | - | 2 | 2,401 | 507.00 | 0.44 | 0.00 | - | 33 | 25,351 |
| 39.40 | 0.00 | - | 4 | 840 | 508.00 | 0.46 | 0.00 | - | 243 | 5,439 |
| 38.30 | 0.00 | - | 9 | 1,204 | 509.00 | 0.48 | 0.00 | - | 267 | 4,335 |
| 37.42 | 0.00 | - | 672 | 27,088 | 510.00 | 0.49 | 0.00 | - | 2,383 | 48,267 |
| 36.40 | 0.00 | - | 2 | 7,304 | 511.00 | 0.55 | 0.00 | - | 169 | 10,454 |
| 34.96 | 0.00 | - | 23 | 2,427 | 512.00 | 0.57 | 0.00 | - | 108 | 4,932 |
| 33.98 | 0.00 | - | 20 | 2,411 | 513.00 | 0.60 | 0.00 | - | 141 | 9,739 |
| 33.37 | 0.00 | - | 43 | 1,825 | 514.00 | 0.61 | 0.00 | - | 111 | 8,968 |
| 32.20 | 0.00 | - | 26 | 18,100 | 515.00 | 0.65 | 0.00 | - | 353 | 26,664 |
| 31.30 | 0.00 | - | 9 | 3,218 | 516.00 | 0.67 | 0.00 | - | 31 | 7,101 |
| 30.00 | 0.00 | - | 2 | 7,451 | 517.00 | 0.73 | 0.00 | - | 5,103 | 11,492 |
| 29.56 | 0.00 | - | 2 | 2,666 | 518.00 | 0.77 | 0.00 | - | 112 | 9,195 |
| 28.44 | 0.00 | - | 1 | 1,989 | 519.00 | 0.80 | 0.00 | - | 317 | 8,288 |
| 27.85 | 0.00 | - | 9,520 | 15,285 | 520.00 | 0.85 | 0.00 | - | 13,128 | 34,701 |
| 25.31 | 0.00 | - | 10 | 1,933 | 521.00 | 0.92 | 0.00 | - | 303 | 6,803 |
| 25.72 | 0.00 | - | 2 | 3,659 | 522.00 | 0.98 | 0.00 | - | 6,098 | 15,101 |
| 24.77 | 0.00 | - | 3 | 2,383 | 523.00 | 1.02 | 0.00 | - | 679 | 5,569 |
| 22.54 | 0.00 | - | 35 | 6,310 | 524.00 | 1.09 | 0.00 | - | 1,054 | 5,068 |
| 22.81 | 0.00 | - | 27 | 5,301 | 525.00 | 1.21 | 0.00 | - | 2,502 | 20,128 |
| 22.27 | 0.00 | - | 35 | 2,986 | 526.00 | 1.26 | 0.00 | - | 746 | 6,134 |
| 19.74 | 0.00 | - | 4 | 2,411 | 527.00 | 1.34 | 0.00 | - | 514 | 12,161 |
| 20.40 | 0.00 | - | 27 | 2,262 | 528.00 | 1.45 | 0.00 | - | 2,018 | 5,016 |
| 19.53 | 0.00 | - | 10 | 6,436 | 529.00 | 1.57 | 0.00 | - | 1,196 | 6,548 |
| 18.52 | 0.00 | - | 52 | 8,802 | 530.00 | 1.67 | 0.00 | - | 5,662 | 77,203 |
| 17.89 | 0.00 | - | 5 | 4,664 | 531.00 | 1.86 | 0.00 | - | 1,597 | 5,902 |
| 15.46 | 0.00 | - | 4 | 4,872 | 532.00 | 1.94 | 0.00 | - | 2,084 | 10,019 |
| 16.14 | 0.00 | - | 12 | 4,478 | 533.00 | 2.07 | 0.00 | - | 2,134 | 7,126 |
| 14.05 | 0.00 | - | 163 | 7,038 | 534.00 | 2.26 | 0.00 | - | 1,007 | 7,974 |
| 14.51 | 0.00 | - | 69 | 10,374 | 535.00 | 2.43 | 0.00 | - | 2,695 | 15,463 |
| 13.44 | 0.00 | - | 11 | 3,742 | 536.00 | 2.61 | 0.00 | - | 1,763 | 5,334 |
| 12.81 | 0.00 | - | 14 | 3,821 | 537.00 | 2.82 | 0.00 | - | 894 | 9,277 |
| 12.03 | 0.00 | - | 190 | 4,296 | 538.00 | 3.05 | 0.00 | - | 1,278 | 7,516 |
| 11.04 | 0.00 | - | 485 | 4,233 | 539.00 | 3.29 | 0.00 | - | 838 | 3,571 |
| 10.45 | 0.00 | - | 1,039 | 28,801 | 540.00 | 3.54 | 0.00 | - | 5,794 | 27,732 |
| 9.67 | 0.00 | - | 165 | 3,515 | 541.00 | 3.90 | 0.00 | - | 1,310 | 3,306 |
| 9.09 | 0.00 | - | 425 | 3,301 | 542.00 | 4.15 | 0.00 | - | 1,107 | 4,525 |
| 8.44 | 0.00 | - | 2,773 | 3,264 | 543.00 | 4.47 | 0.00 | - | 2,861 | 3,534 |
| 7.77 | 0.00 | - | 4,357 | 19,233 | 544.00 | 4.86 | 0.00 | - | 1,231 | 19,169 |
| 7.18 | 0.00 | - | 8,788 | 15,579 | 545.00 | 5.20 | 0.00 | - | 19,714 | 29,261 |
| 6.56 | 0.00 | - | 2,579 | 4,743 | 546.00 | 5.66 | 0.00 | - | 1,015 | 3,411 |
| 6.00 | 0.00 | - | 3,032 | 6,488 | 547.00 | 6.07 | 0.00 | - | 1,826 | 2,565 |
| 5.43 | 0.00 | - | 2,645 | 8,756 | 548.00 | 6.60 | 0.00 | - | 625 | 6,106 |
| 4.92 | 0.00 | - | 2,619 | 4,558 | 549.00 | 7.13 | 0.00 | - | 42 | 4,179 |
| 4.41 | 0.00 | - | 8,817 | 26,820 | 550.00 | 7.70 | 0.00 | - | 954 | 8,426 |
| 3.99 | 0.00 | - | 2,844 | 1,945 | 551.00 | 8.50 | 0.00 | - | 1 | 9 |
| 3.58 | 0.00 | - | 2,500 | 917 | 552.00 | 9.49 | 0.00 | - | 25 | 34 |
| 3.18 | 0.00 | - | 2,485 | 2,404 | 553.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 3,155 | 2,535 | 554.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 6,292 | 18,825 | 555.00 | 11.03 | 0.00 | - | 1,084 | 2,529 |
| 2.18 | 0.00 | - | 2,255 | 1,544 | 556.00 | 11.27 | 0.00 | - | 2 | 5 |
| 1.92 | 0.00 | - | 2,185 | 2,509 | 557.00 | 13.34 | 0.00 | - | 1 | 10 |
| 1.69 | 0.00 | - | 2,205 | 1,839 | 558.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 1,174 | 3,499 | 559.00 | 15.76 | 0.00 | - | 1 | 2 |
| 1.28 | 0.00 | - | 4,898 | 20,800 | 560.00 | 15.10 | 0.00 | - | 367 | 151 |
| 1.07 | 0.00 | - | 625 | 902 | 561.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1,505 | 1,320 | 562.00 | 18.84 | 0.00 | - | 124 | 8 |
| 0.57 | 0.00 | - | 1,604 | 19,456 | 565.00 | 20.26 | 0.00 | - | 3 | 9 |
| 0.22 | 0.00 | - | 637 | 8,516 | 570.00 | 25.88 | 0.00 | - | 30 | 0 |
| 0.10 | 0.00 | - | 1,677 | 7,249 | 575.00 | 30.59 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 296 | 16,056 | 580.00 | 35.78 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 34 | 7,485 | 585.00 | 40.70 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 29 | 3,046 | 590.00 | 45.31 | 0.00 | - | 4 | 3 |
| 0.03 | 0.00 | - | 3 | 3,051 | 595.00 | 50.32 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 321 | 14,597 | 600.00 | 55.34 | 0.00 | - | 9 | 4 |
| 0.01 | 0.00 | - | 1 | 3,272 | 605.00 | 60.33 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 5 | 3,021 | 610.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 2,782 | 615.00 | 91.27 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 691 | 620.00 | 89.94 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 256 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 226 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 35 | 568 | 635.00 | 90.36 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 2,145 | 640.00 | 95.34 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 20 | 1,289 | 645.00 | 100.68 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 11 | 7,766 | 650.00 | 105.32 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.