SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:00AM EDT. Mercado abierto.
Opciones de compra
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.68 | 0.00 | - | - | 1 | 350.00 | 0.05 | 0.00 | - | 50 | 259 |
| - | - | - | - | - | 360.00 | 0.06 | 0.00 | - | 10 | 67 |
| 177.61 | 0.00 | - | 2 | 1 | 370.00 | 0.07 | 0.00 | - | 2 | 100,039 |
| - | - | - | - | - | 380.00 | 0.09 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 390.00 | 0.07 | 0.00 | - | 4 | 23 |
| 147.13 | +10.23 | +7.47% | 10 | 20 | 400.00 | 0.08 | 0.00 | - | 22 | 33 |
| - | - | - | - | - | 410.00 | 0.09 | 0.00 | - | 2,000 | 3,051 |
| - | - | - | - | - | 420.00 | 0.10 | -0.02 | -16.67% | 1 | 200,184 |
| 113.55 | 0.00 | - | 1 | 1 | 430.00 | 0.12 | -0.02 | -14.29% | 6 | 76 |
| 100.24 | 0.00 | - | - | 3 | 435.00 | 0.14 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 440.00 | 0.13 | -0.03 | -18.75% | 1 | 85 |
| 104.21 | 0.00 | - | 1 | 4 | 445.00 | 0.22 | 0.00 | - | 51 | 333 |
| 97.47 | +9.99 | +11.42% | 10 | 20 | 450.00 | 0.17 | 0.00 | - | 20 | 407 |
| 88.97 | 0.00 | - | 1 | 1 | 455.00 | 0.17 | -0.03 | -15.00% | 2 | 21,504 |
| 87.26 | -0.16 | -0.18% | 9 | 19 | 460.00 | 0.21 | 0.00 | - | 42 | 484 |
| 71.83 | 0.00 | - | 1 | 1 | 465.00 | 0.24 | 0.00 | - | 5 | 408 |
| 76.12 | -3.33 | -4.19% | 1 | 3 | 470.00 | 0.24 | 0.00 | - | 6 | 101,011 |
| - | - | - | - | - | 475.00 | 0.26 | 0.00 | - | 217 | 645 |
| 66.52 | -2.73 | -3.94% | 1 | 11 | 480.00 | 0.29 | -0.01 | -3.33% | 6 | 1,716 |
| 63.61 | 0.00 | - | 2 | 1 | 485.00 | 0.32 | -0.04 | -11.11% | 7 | 407 |
| 57.55 | +0.59 | +1.04% | 2 | 16 | 490.00 | 0.36 | -0.01 | -2.70% | 19 | 1,422 |
| 51.92 | -0.82 | -1.55% | 1 | 62 | 495.00 | 0.41 | -0.02 | -4.65% | 226 | 1,298 |
| 47.78 | -0.32 | -0.67% | 9 | 47 | 500.00 | 0.50 | -0.02 | -3.85% | 3 | 1,426 |
| 41.50 | 0.00 | - | 1 | 283 | 505.00 | 0.59 | -0.04 | -6.35% | 286 | 3,161 |
| 39.80 | 0.00 | - | 1 | 30 | 510.00 | 0.76 | +0.01 | +1.33% | 8 | 944 |
| 29.22 | 0.00 | - | - | 10 | 511.00 | 0.96 | 0.00 | - | 12 | 207 |
| 38.89 | 0.00 | - | 1 | 3 | 512.00 | 0.82 | -0.03 | -3.53% | 7 | 382 |
| 35.40 | 0.00 | - | 1 | 3 | 513.00 | 0.88 | -0.16 | -15.38% | 7 | 583 |
| 37.30 | 0.00 | - | 1 | 1 | 514.00 | 0.90 | -0.13 | -12.62% | 3 | 138 |
| 32.20 | 0.00 | - | 1 | 261 | 515.00 | 0.99 | -0.21 | -17.50% | 39 | 3,802 |
| 23.98 | 0.00 | - | 1 | 2 | 516.00 | 1.02 | -0.22 | -17.74% | 3 | 290 |
| 32.87 | 0.00 | - | 1 | 1 | 517.00 | 1.08 | -0.20 | -15.62% | 20 | 303 |
| 30.67 | 0.00 | - | 2 | 21 | 518.00 | 1.10 | -0.32 | -22.54% | 6 | 287 |
| 30.87 | 0.00 | - | 2 | 3 | 519.00 | 1.20 | -0.28 | -18.67% | 58 | 718 |
| 27.85 | +0.70 | +2.58% | 1 | 54 | 520.00 | 1.26 | -0.32 | -20.25% | 34 | 1,691 |
| 24.54 | 0.00 | - | - | 5 | 521.00 | 1.34 | -0.21 | -13.55% | 8 | 418 |
| 27.02 | 0.00 | - | 2 | 8 | 522.00 | 1.43 | -0.38 | -20.99% | 2 | 876 |
| 27.78 | 0.00 | - | - | 29 | 522.50 | 1.46 | -0.22 | -13.10% | 81 | 260 |
| 28.16 | 0.00 | - | 50 | 51 | 523.00 | 1.49 | -0.29 | -16.29% | 3 | 355 |
| 21.88 | 0.00 | - | 10 | 12 | 524.00 | 1.61 | -0.21 | -11.54% | 40 | 286 |
| 23.64 | +0.04 | +0.17% | 2 | 34 | 525.00 | 1.65 | -0.45 | -21.43% | 42 | 1,117 |
| 26.62 | 0.00 | - | 2 | 5 | 526.00 | 1.79 | -0.25 | -12.25% | 4 | 257 |
| 23.27 | 0.00 | - | 3 | 16 | 527.00 | 1.80 | -0.51 | -22.08% | 8 | 325 |
| - | - | - | - | - | 527.50 | 1.87 | -0.41 | -17.98% | 1 | 164 |
| 21.07 | -0.39 | -1.82% | 5 | 20 | 528.00 | 1.93 | -0.50 | -20.58% | 78 | 649 |
| 20.62 | -1.46 | -6.61% | 14 | 43 | 529.00 | 2.10 | -0.38 | -15.32% | 27 | 271 |
| 19.58 | +1.15 | +6.24% | 1 | 175 | 530.00 | 2.30 | -0.49 | -17.44% | 83 | 1,974 |
| 18.92 | -0.15 | -0.79% | 3 | 18 | 531.00 | 2.44 | -0.48 | -16.44% | 2 | 238 |
| 18.00 | -0.59 | -3.17% | 3 | 50 | 532.00 | 2.51 | -0.59 | -19.03% | 13 | 451 |
| 20.96 | 0.00 | - | 1 | 26 | 532.50 | 2.57 | -0.27 | -9.51% | 14 | 191 |
| 18.77 | 0.00 | - | 1 | 68 | 533.00 | 2.70 | -0.61 | -18.43% | 12 | 544 |
| 16.30 | -0.07 | -0.43% | 61 | 77 | 534.00 | 2.83 | -0.27 | -8.71% | 1 | 557 |
| 14.76 | +0.33 | +2.29% | 1 | 97 | 535.00 | 3.00 | -0.77 | -20.42% | 47 | 1,285 |
| 14.36 | -1.75 | -10.86% | 1 | 520 | 536.00 | 3.36 | -0.75 | -18.25% | 69 | 543 |
| 13.50 | -1.56 | -10.36% | 21 | 79 | 537.00 | 3.51 | -0.86 | -19.68% | 7 | 352 |
| 13.26 | -1.01 | -7.08% | 2 | 60 | 537.50 | 3.86 | -0.20 | -4.93% | 54 | 506 |
| 13.02 | -1.62 | -11.07% | 12 | 124 | 538.00 | 3.76 | -0.84 | -18.26% | 27 | 505 |
| 12.70 | 0.00 | - | 8 | 163 | 539.00 | 4.07 | -0.80 | -16.43% | 4 | 498 |
| 11.56 | +1.06 | +10.10% | 6 | 1,324 | 540.00 | 4.43 | -0.69 | -13.48% | 186 | 1,005 |
| 10.91 | +0.94 | +9.43% | 81 | 439 | 541.00 | 4.90 | -0.57 | -10.42% | 53 | 589 |
| 10.04 | +0.72 | +7.73% | 5 | 328 | 542.00 | 5.07 | -0.76 | -13.04% | 24 | 1,030 |
| 9.42 | +0.26 | +2.84% | 6 | 221 | 542.50 | 5.12 | -0.90 | -14.95% | 13 | 839 |
| 9.20 | +0.40 | +4.55% | 286 | 190 | 543.00 | 5.56 | -0.80 | -12.58% | 103 | 1,533 |
| 8.46 | +0.12 | +1.44% | 625 | 1,042 | 544.00 | 5.88 | -0.85 | -12.63% | 339 | 1,147 |
| 7.95 | +0.31 | +4.06% | 100 | 530 | 545.00 | 6.22 | -0.89 | -12.52% | 134 | 1,779 |
| 7.33 | +0.35 | +5.01% | 33 | 605 | 546.00 | 6.55 | -1.00 | -13.25% | 3 | 1,395 |
| 6.68 | -0.76 | -10.22% | 20 | 997 | 547.00 | 6.82 | -1.23 | -15.28% | 15 | 1,102 |
| 6.13 | +0.13 | +2.17% | 27 | 935 | 548.00 | 7.22 | -1.40 | -16.24% | 81 | 866 |
| 5.81 | +0.32 | +5.83% | 5 | 947 | 549.00 | 8.25 | -1.00 | -10.81% | 2 | 1,050 |
| 5.10 | +0.04 | +0.79% | 121 | 1,489 | 550.00 | 8.38 | -1.21 | -12.62% | 252 | 1,019 |
| 4.90 | +0.16 | +3.38% | 99 | 677 | 551.00 | 8.40 | 0.00 | - | 7 | 52 |
| 4.33 | +0.10 | +2.29% | 45 | 1,007 | 552.00 | 9.59 | -1.43 | -12.98% | 9 | 138 |
| 4.00 | -0.72 | -15.25% | 21 | 627 | 552.50 | 10.05 | -1.29 | -11.38% | 5 | 203 |
| 4.05 | -0.25 | -5.81% | 138 | 1,039 | 553.00 | 9.95 | +0.51 | +5.40% | 30 | 41 |
| 3.47 | +0.13 | +3.89% | 35 | 318 | 554.00 | - | - | - | - | - |
| 3.20 | +0.11 | +3.56% | 220 | 3,505 | 555.00 | 11.90 | -0.99 | -7.68% | 12 | 178 |
| 2.98 | -0.27 | -8.31% | 29 | 421 | 556.00 | 11.85 | 0.00 | - | 7 | 30 |
| 2.63 | +0.15 | +6.05% | 23 | 494 | 557.00 | - | - | - | - | - |
| 2.22 | -0.05 | -2.20% | 13 | 351 | 558.00 | - | - | - | - | - |
| 1.96 | -0.15 | -7.11% | 65 | 243 | 559.00 | 15.35 | -0.65 | -4.06% | 1 | 3 |
| 1.81 | +0.02 | +1.12% | 21 | 2,768 | 560.00 | 16.30 | +1.99 | +13.91% | 561 | 217 |
| 1.57 | -0.01 | -0.63% | 52 | 279 | 561.00 | - | - | - | - | - |
| 1.36 | -0.12 | -8.11% | 59 | 442 | 562.00 | 15.40 | 0.00 | - | - | 0 |
| 0.89 | -0.04 | -4.30% | 176 | 2,818 | 565.00 | 19.98 | 0.00 | - | 1 | 10 |
| 0.47 | +0.02 | +4.44% | 153 | 1,571 | 570.00 | 23.96 | 0.00 | - | 5 | 0 |
| 0.22 | 0.00 | - | 70 | 888 | 575.00 | 30.00 | 0.00 | - | - | 0 |
| 0.10 | -0.03 | -23.08% | 22 | 1,822 | 580.00 | 35.58 | +0.93 | +2.68% | 1 | 1 |
| 0.07 | -0.02 | -22.22% | 52 | 1,335 | 585.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 2 | 234 | 590.00 | 43.00 | 0.00 | - | - | 4 |
| 0.03 | -0.02 | -40.00% | 1 | 144 | 595.00 | 53.37 | 0.00 | - | - | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 372 | 600.00 | 55.31 | -0.69 | -1.23% | 2 | 1 |
| 0.03 | -0.01 | -25.00% | 20 | 447 | 605.00 | 60.33 | -0.69 | -1.13% | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 89 | 610.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 5 | 54 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 40 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.