U.S. markets open in 5 minutes
F S&P 500
5,522.75 -14.25 (-0.26%) F Dow Jones
39,442.00 -84.00 (-0.21%) F Nasdaq
19,921.50 -50.75 (-0.25%) E-mini Russell 2000 Index Futur
2,033.30 -11.60 (-0.57%) Petróleo
80.74 -0.09 (-0.11%) Oro
2,314.70 -16.10 (-0.69%)
(SPY)
. Moneda en USD.
Añadir a la lista de seguimiento
Opciones de compra
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.66 | 0.00 | - | 1 | 3 | 320.00 | 0.04 | 0.00 | - | 55 | 2,770 |
| 177.87 | 0.00 | - | - | 2 | 325.00 | 0.04 | 0.00 | - | 55 | 490 |
| 216.61 | 0.00 | - | 2 | 5 | 330.00 | 0.05 | 0.00 | - | 5 | 321 |
| 166.75 | 0.00 | - | - | 2 | 335.00 | 0.05 | 0.00 | - | 50 | 363 |
| 163.12 | 0.00 | - | - | 6 | 340.00 | 0.05 | 0.00 | - | 2 | 439 |
| 177.10 | 0.00 | - | 2 | 4 | 345.00 | 0.06 | 0.00 | - | 20 | 72 |
| 162.25 | 0.00 | - | 2 | 8 | 350.00 | 0.07 | 0.00 | - | 5 | 1,391 |
| 147.21 | 0.00 | - | 4 | 6 | 355.00 | 0.07 | 0.00 | - | 2 | 128 |
| 143.89 | 0.00 | - | 2 | 5 | 360.00 | 0.07 | 0.00 | - | 1 | 112 |
| 181.70 | 0.00 | - | 4 | 8 | 365.00 | 0.07 | 0.00 | - | 2 | 214 |
| 179.81 | 0.00 | - | 6 | 7 | 370.00 | 0.09 | 0.00 | - | 50 | 555 |
| 127.86 | 0.00 | - | 4 | 7 | 375.00 | 0.08 | 0.00 | - | 23 | 600 |
| 169.99 | 0.00 | - | 6 | 4 | 380.00 | 0.09 | 0.00 | - | 82 | 1,568 |
| 125.48 | 0.00 | - | 2 | 4 | 385.00 | 0.08 | 0.00 | - | 2 | 697 |
| 120.30 | 0.00 | - | 2 | 4 | 390.00 | 0.10 | 0.00 | - | 23 | 2,795 |
| 139.66 | 0.00 | - | 2 | 5 | 395.00 | 0.11 | 0.00 | - | 1 | 4,844 |
| 134.69 | 0.00 | - | 2 | 33 | 400.00 | 0.10 | 0.00 | - | 29 | 5,947 |
| 142.06 | 0.00 | - | 2 | 6 | 405.00 | 0.11 | 0.00 | - | 9 | 334 |
| 116.44 | 0.00 | - | 10 | 121 | 410.00 | 0.14 | 0.00 | - | 150 | 413 |
| 135.93 | 0.00 | - | 1 | 14 | 415.00 | 0.14 | 0.00 | - | 8 | 628 |
| 102.09 | 0.00 | - | 7 | 15 | 420.00 | 0.17 | 0.00 | - | 1 | 1,339 |
| 120.52 | 0.00 | - | 5 | 10 | 425.00 | 0.16 | -0.02 | -11.11% | 2 | 835 |
| 120.60 | 0.00 | - | 4 | 27 | 430.00 | 0.17 | -0.02 | -10.53% | 38 | 417 |
| 113.17 | 0.00 | - | 1 | 69 | 435.00 | 0.20 | 0.00 | - | 5 | 889 |
| 90.05 | 0.00 | - | 1 | 13 | 439.00 | 0.25 | 0.00 | - | 1 | 40 |
| 107.50 | 0.00 | - | 1 | 89 | 440.00 | 0.19 | -0.06 | -24.00% | 1 | 722 |
| 108.61 | 0.00 | - | 2 | 35 | 441.00 | 0.27 | 0.00 | - | 3 | 65 |
| 77.48 | 0.00 | - | - | 1 | 442.00 | 0.23 | 0.00 | - | 4 | 423 |
| 105.75 | 0.00 | - | 2 | 5 | 443.00 | 0.29 | 0.00 | - | 1 | 14 |
| 105.08 | 0.00 | - | 2 | 5 | 444.00 | 0.22 | -0.07 | -24.14% | 6 | 95 |
| 104.09 | 0.00 | - | 10 | 231 | 445.00 | 0.23 | -0.03 | -11.54% | 1 | 163 |
| 100.96 | 0.00 | - | 2 | 7 | 446.00 | 0.39 | 0.00 | - | 6 | 177 |
| 81.35 | 0.00 | - | 2 | 21 | 447.00 | 0.29 | 0.00 | - | 1 | 207 |
| 102.65 | 0.00 | - | 5 | 217 | 448.00 | 0.22 | -0.05 | -18.52% | 11 | 414 |
| 64.23 | 0.00 | - | 13 | 2 | 449.00 | 0.26 | 0.00 | - | 18 | 63 |
| 99.56 | 0.00 | - | 10 | 41 | 450.00 | 0.25 | 0.00 | - | 13 | 2,285 |
| 96.60 | 0.00 | - | 1 | 2 | 451.00 | 0.30 | 0.00 | - | 1 | 58 |
| 93.60 | 0.00 | - | 1 | 21 | 452.00 | 0.30 | 0.00 | - | 8 | 59 |
| 92.20 | 0.00 | - | 1 | 41 | 453.00 | 0.28 | 0.00 | - | 4 | 230 |
| 90.34 | 0.00 | - | 2 | 48 | 454.00 | 0.34 | 0.00 | - | 1 | 68 |
| 92.67 | 0.00 | - | 1 | 288 | 455.00 | 0.25 | -0.02 | -7.41% | 7 | 1,534 |
| 93.43 | 0.00 | - | 1 | 18 | 456.00 | 0.32 | 0.00 | - | 5 | 141 |
| 93.70 | 0.00 | - | 8 | 15 | 457.00 | 0.28 | -0.03 | -9.68% | 1 | 224 |
| 92.39 | 0.00 | - | 8 | 617 | 458.00 | 0.35 | 0.00 | - | 2 | 1,431 |
| 88.23 | 0.00 | - | 1 | 22 | 459.00 | 0.27 | -0.09 | -25.00% | 22 | 215 |
| 86.99 | 0.00 | - | 2 | 547 | 460.00 | 0.26 | -0.02 | -7.14% | 16 | 5,844 |
| 82.25 | 0.00 | - | 13 | 110 | 461.00 | 0.29 | 0.00 | - | 2 | 643 |
| 87.53 | 0.00 | - | 4 | 43 | 462.00 | 0.29 | -0.05 | -14.71% | 615 | 1,383 |
| 70.23 | 0.00 | - | 3 | 20 | 463.00 | 0.36 | 0.00 | - | 301 | 1,341 |
| 70.87 | 0.00 | - | 1 | 2 | 464.00 | 0.30 | 0.00 | - | 1 | 264 |
| 82.45 | 0.00 | - | 1 | 149 | 465.00 | 0.31 | 0.00 | - | 7 | 2,321 |
| 67.68 | 0.00 | - | 3 | 5 | 466.00 | 0.32 | 0.00 | - | 1 | 932 |
| 59.73 | 0.00 | - | 1 | 4 | 467.00 | 0.32 | -0.09 | -21.95% | 1 | 504 |
| 79.74 | 0.00 | - | 2 | 17 | 468.00 | 0.31 | -0.08 | -20.51% | 3 | 1,126 |
| 75.20 | 0.00 | - | 1 | 161 | 469.00 | 0.39 | 0.00 | - | 4 | 1,443 |
| 77.72 | +0.75 | +0.97% | 12 | 96 | 470.00 | 0.31 | -0.03 | -8.82% | 5 | 11,578 |
| 54.47 | 0.00 | - | 1 | 2 | 471.00 | 0.44 | 0.00 | - | 1 | 704 |
| 75.91 | -0.65 | -0.85% | 2 | 25 | 472.00 | 0.45 | 0.00 | - | 3 | 401 |
| 57.75 | 0.00 | - | 25 | 26 | 473.00 | 0.42 | 0.00 | - | 1 | 32 |
| 36.46 | 0.00 | - | 1 | 5 | 474.00 | 0.34 | -0.03 | -8.11% | 175 | 974 |
| 72.76 | -0.30 | -0.41% | 12 | 198 | 475.00 | 0.34 | -0.07 | -17.07% | 236 | 20,627 |
| 69.48 | 0.00 | - | 1 | 12 | 476.00 | 0.44 | 0.00 | - | 1 | 3,496 |
| 72.37 | 0.00 | - | 13 | 16 | 477.00 | 0.36 | -0.04 | -10.00% | 30 | 361 |
| 57.66 | 0.00 | - | 2 | 5 | 478.00 | 0.45 | 0.00 | - | 11 | 1,278 |
| 69.69 | 0.00 | - | 7 | 18 | 479.00 | 0.40 | -0.06 | -13.04% | 1 | 5,274 |
| 69.29 | 0.00 | - | 2 | 84 | 480.00 | 0.38 | -0.08 | -17.39% | 49 | 4,302 |
| 69.04 | 0.00 | - | 1 | 9 | 481.00 | 0.42 | -0.07 | -14.29% | 1 | 830 |
| 47.06 | 0.00 | - | 1 | 2 | 482.00 | 0.42 | -0.12 | -22.22% | 6 | 1,010 |
| 60.53 | 0.00 | - | 2 | 82 | 483.00 | 0.45 | -0.06 | -11.76% | 166 | 526 |
| 61.22 | 0.00 | - | 1 | 6 | 484.00 | 0.44 | -0.01 | -2.22% | 1 | 2,764 |
| 63.06 | -2.55 | -3.89% | 6 | 178 | 485.00 | 0.42 | -0.08 | -16.00% | 54 | 13,999 |
| 65.30 | 0.00 | - | 10 | 553 | 486.00 | 0.49 | +0.03 | +6.52% | 150 | 691 |
| 51.46 | 0.00 | - | 5 | 9 | 487.00 | 0.47 | -0.01 | -2.08% | 1,131 | 1,467 |
| 62.67 | 0.00 | - | 2 | 208 | 488.00 | 0.50 | -0.03 | -5.66% | 162 | 1,092 |
| 60.01 | 0.00 | - | 1 | 2 | 489.00 | 0.51 | -0.09 | -15.00% | 2 | 496 |
| 58.77 | 0.00 | - | 2 | 164 | 490.00 | 0.48 | -0.09 | -15.79% | 100 | 7,098 |
| 40.35 | 0.00 | - | 3 | 19 | 491.00 | 0.55 | +0.01 | +1.85% | 3 | 3,219 |
| 59.90 | 0.00 | - | 5 | 16 | 492.00 | 0.52 | -0.08 | -13.33% | 184 | 607 |
| 51.94 | 0.00 | - | 1 | 57 | 493.00 | 0.56 | -0.03 | -5.08% | 10 | 437 |
| 56.32 | 0.00 | - | 5 | 299 | 494.00 | 0.60 | -0.09 | -13.04% | 6 | 1,625 |
| 53.24 | +0.72 | +1.37% | 6 | 138 | 495.00 | 0.55 | -0.06 | -9.84% | 229 | 4,280 |
| 53.95 | 0.00 | - | 4 | 24 | 496.00 | 0.59 | -0.02 | -3.28% | 8 | 348 |
| 53.12 | 0.00 | - | 4 | 40 | 497.00 | 0.66 | -0.19 | -22.35% | 5 | 1,077 |
| 49.54 | -0.10 | -0.20% | 2 | 135 | 498.00 | 0.61 | -0.15 | -19.74% | 7 | 711 |
| 46.00 | 0.00 | - | 4 | 1,047 | 499.00 | 0.75 | +0.06 | +8.70% | 168 | 5,473 |
| 47.72 | -1.67 | -3.38% | 6 | 572 | 500.00 | 0.65 | -0.16 | -19.75% | 123 | 10,871 |
| 48.21 | 0.00 | - | 1 | 160 | 501.00 | 0.71 | -0.03 | -4.05% | 12 | 1,704 |
| 48.53 | 0.00 | - | 8 | 212 | 502.00 | 0.70 | -0.12 | -14.63% | 46 | 584 |
| 45.04 | 0.00 | - | 1 | 378 | 503.00 | 0.73 | -0.19 | -20.65% | 2 | 4,034 |
| 46.18 | 0.00 | - | 2 | 1,057 | 504.00 | 0.77 | -0.11 | -12.50% | 9 | 2,870 |
| 43.05 | 0.00 | - | 1 | 223 | 505.00 | 0.80 | -0.18 | -18.37% | 46 | 3,883 |
| 42.00 | -1.44 | -3.31% | 1 | 370 | 506.00 | 0.86 | -0.16 | -15.69% | 2 | 1,187 |
| 41.75 | 0.00 | - | 1 | 234 | 507.00 | 0.86 | -0.13 | -13.13% | 18 | 3,492 |
| 40.28 | 0.00 | - | 12 | 320 | 508.00 | 0.90 | -0.07 | -7.22% | 11 | 635 |
| 41.38 | 0.00 | - | 1 | 489 | 509.00 | 1.02 | +0.02 | +2.00% | 89 | 620 |
| 38.33 | 0.00 | - | 3 | 814 | 510.00 | 0.97 | -0.22 | -18.49% | 49 | 6,226 |
| 35.07 | 0.00 | - | 1 | 558 | 511.00 | 1.02 | -0.05 | -4.67% | 17 | 732 |
| 36.80 | 0.00 | - | 1 | 61 | 512.00 | 1.07 | -0.27 | -20.15% | 7 | 11,519 |
| 32.98 | 0.00 | - | 8 | 40 | 513.00 | 1.14 | -0.21 | -15.56% | 23 | 1,669 |
| 33.94 | 0.00 | - | 7 | 3,050 | 514.00 | 1.44 | 0.00 | - | 167 | 790 |
| 34.31 | -2.41 | -6.56% | 8 | 519 | 515.00 | 1.21 | -0.11 | -8.33% | 78 | 12,186 |
| 34.44 | 0.00 | - | 3 | 598 | 516.00 | 1.36 | -0.05 | -3.55% | 2 | 4,589 |
| 33.87 | 0.00 | - | 20 | 195 | 517.00 | 1.52 | -0.10 | -6.17% | 57 | 5,708 |
| 30.95 | 0.00 | - | 1 | 3,160 | 518.00 | 1.39 | -0.16 | -10.32% | 69 | 1,272 |
| 26.26 | 0.00 | - | 12 | 199 | 519.00 | 1.46 | -0.36 | -19.78% | 3 | 391 |
| 28.13 | +0.28 | +1.01% | 1 | 4,177 | 520.00 | 1.54 | -0.33 | -17.65% | 388 | 6,121 |
| 30.18 | 0.00 | - | 1 | 6,296 | 521.00 | 1.63 | -0.36 | -18.09% | 272 | 1,050 |
| 28.86 | 0.00 | - | 1 | 545 | 522.00 | 1.84 | -0.28 | -13.21% | 111 | 927 |
| 26.04 | -0.35 | -1.33% | 12 | 4,198 | 523.00 | 1.79 | -0.42 | -19.00% | 88 | 1,123 |
| 23.95 | 0.00 | - | 2 | 263 | 524.00 | 1.85 | -0.47 | -20.26% | 406 | 929 |
| 24.58 | +1.51 | +6.55% | 1 | 1,251 | 525.00 | 2.02 | -0.41 | -16.87% | 453 | 2,238 |
| 24.03 | +0.87 | +3.76% | 1 | 631 | 526.00 | 2.10 | -0.51 | -19.54% | 172 | 1,000 |
| 23.15 | +0.28 | +1.22% | 1 | 545 | 527.00 | 2.22 | -0.53 | -19.27% | 375 | 1,130 |
| 21.03 | -2.61 | -11.04% | 2 | 672 | 528.00 | 2.30 | -0.57 | -19.86% | 484 | 2,144 |
| 20.65 | 0.00 | - | 23 | 1,391 | 529.00 | 2.52 | -0.35 | -12.20% | 933 | 1,623 |
| 20.50 | 0.00 | - | 25 | 2,651 | 530.00 | 2.67 | -0.53 | -16.56% | 485 | 2,860 |
| 19.51 | +1.37 | +7.55% | 30 | 5,828 | 531.00 | 2.80 | -0.62 | -18.13% | 185 | 1,489 |
| 18.76 | +0.11 | +0.59% | 6 | 6,965 | 532.00 | 2.97 | -0.65 | -17.96% | 608 | 2,088 |
| 17.88 | -1.40 | -7.26% | 8 | 1,251 | 533.00 | 3.05 | -0.57 | -15.75% | 315 | 1,311 |
| 17.12 | +0.75 | +4.58% | 8 | 948 | 534.00 | 3.30 | -0.75 | -18.52% | 277 | 1,082 |
| 15.24 | -1.16 | -7.07% | 10 | 930 | 535.00 | 3.51 | -0.75 | -17.61% | 959 | 19,550 |
| 15.53 | +1.00 | +6.88% | 6 | 513 | 536.00 | 4.18 | +0.14 | +3.47% | 133 | 1,706 |
| 14.61 | +0.82 | +5.95% | 24 | 1,081 | 537.00 | 3.95 | -0.35 | -8.14% | 386 | 454 |
| 14.00 | +1.16 | +9.03% | 44 | 358 | 538.00 | 4.25 | -0.86 | -16.83% | 131 | 901 |
| 13.09 | +0.95 | +7.83% | 32 | 5,172 | 539.00 | 4.49 | -0.85 | -15.92% | 378 | 822 |
| 12.86 | +1.41 | +12.31% | 795 | 3,741 | 540.00 | 4.60 | -1.06 | -18.73% | 639 | 5,227 |
| 11.81 | +1.03 | +9.55% | 201 | 205 | 541.00 | 5.07 | -1.01 | -16.61% | 243 | 259 |
| 11.16 | +1.03 | +10.17% | 176 | 393 | 542.00 | 5.45 | -0.85 | -13.49% | 114 | 187 |
| 10.79 | +1.20 | +12.51% | 392 | 417 | 543.00 | 5.69 | -1.02 | -15.20% | 581 | 650 |
| 10.03 | +1.03 | +11.44% | 2,191 | 2,260 | 544.00 | 6.03 | -1.10 | -15.43% | 324 | 296 |
| 9.16 | +0.76 | +9.05% | 2,891 | 4,138 | 545.00 | 6.25 | -1.28 | -17.00% | 311 | 4,630 |
| 8.50 | +0.70 | +8.97% | 1,290 | 1,741 | 546.00 | 6.97 | -1.26 | -15.31% | 757 | 1,034 |
| 7.93 | +0.74 | +10.29% | 491 | 665 | 547.00 | 7.26 | -0.61 | -7.75% | 656 | 705 |
| 7.37 | +0.70 | +10.49% | 1,150 | 1,414 | 548.00 | 7.80 | -0.35 | -4.29% | 894 | 1,516 |
| 6.82 | +0.65 | +10.53% | 542 | 709 | 549.00 | 9.57 | +0.83 | +9.50% | 10 | 126 |
| 6.39 | +0.55 | +9.42% | 795 | 6,002 | 550.00 | 8.60 | -1.62 | -15.85% | 98 | 2,612 |
| 5.98 | +0.63 | +11.78% | 497 | 436 | 551.00 | - | - | - | - | - |
| 5.28 | +0.39 | +7.98% | 540 | 628 | 552.00 | 10.77 | +1.41 | +15.06% | 1 | 2 |
| 5.07 | +0.04 | +0.80% | 1,049 | 690 | 553.00 | - | - | - | - | - |
| 4.50 | +0.40 | +9.76% | 726 | 749 | 554.00 | - | - | - | - | - |
| 4.14 | +0.47 | +12.81% | 1,934 | 6,792 | 555.00 | 12.55 | +0.28 | +2.28% | 11 | 353 |
| 3.74 | +0.33 | +9.68% | 1,147 | 1,003 | 556.00 | - | - | - | - | - |
| 3.33 | -0.06 | -1.77% | 1,351 | 793 | 557.00 | - | - | - | - | - |
| 3.04 | +0.28 | +10.14% | 781 | 406 | 558.00 | - | - | - | - | - |
| 2.74 | +0.26 | +10.48% | 635 | 531 | 559.00 | - | - | - | - | - |
| 2.50 | +0.24 | +10.62% | 695 | 7,886 | 560.00 | 16.95 | +0.84 | +5.21% | 51 | 57 |
| 2.26 | +0.26 | +13.00% | 231 | 1,416 | 561.00 | - | - | - | - | - |
| 1.92 | +0.13 | +7.26% | 86 | 775 | 562.00 | - | - | - | - | - |
| 1.85 | +0.23 | +14.20% | 17 | 814 | 563.00 | - | - | - | - | - |
| 1.53 | +0.10 | +6.99% | 3 | 469 | 564.00 | - | - | - | - | - |
| 1.39 | +0.09 | +6.92% | 706 | 4,617 | 565.00 | 21.05 | +0.75 | +3.69% | 2 | 0 |
| 1.08 | -0.27 | -20.00% | 32 | 955 | 566.00 | - | - | - | - | - |
| 0.95 | -0.15 | -13.64% | 162 | 330 | 567.00 | - | - | - | - | - |
| 0.74 | +0.05 | +7.25% | 203 | 5,080 | 570.00 | 25.85 | -1.15 | -4.26% | 2 | 6 |
| 0.38 | +0.02 | +5.56% | 287 | 2,116 | 575.00 | 28.70 | 0.00 | - | 1 | 0 |
| 0.20 | +0.01 | +5.26% | 93 | 12,423 | 580.00 | 34.35 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 625 | 2,806 | 585.00 | 39.70 | 0.00 | - | 1 | 0 |
| 0.07 | -0.02 | -22.22% | 160 | 1,703 | 590.00 | 72.23 | 0.00 | - | - | 0 |
| 0.05 | -0.02 | -28.57% | 4 | 1,091 | 595.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 161 | 2,257 | 600.00 | 55.30 | +0.80 | +1.47% | 1 | 1 |
| 0.05 | 0.00 | - | 100 | 894 | 605.00 | 60.32 | -0.04 | -0.07% | 1 | 0 |
| 0.03 | -0.01 | -25.00% | 5 | 303 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 366 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 64 | 1,096 | 620.00 | 75.33 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 18 | 1,462 | 625.00 | 80.31 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.