U.S. markets open in 4 minutes
F S&P 500
5,522.50 -14.50 (-0.26%) F Dow Jones
39,439.00 -87.00 (-0.22%) F Nasdaq
19,920.75 -51.50 (-0.26%) E-mini Russell 2000 Index Futur
2,032.60 -12.30 (-0.60%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,315.60 -15.20 (-0.65%)
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
16 de agosto de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 346.26 | 0.00 | - | 2 | 169 | 200.00 | 0.01 | 0.00 | - | 3 | 8,035 |
| 288.23 | 0.00 | - | - | 3 | 205.00 | 0.01 | 0.00 | - | 262 | 352 |
| 283.44 | 0.00 | - | - | 2 | 210.00 | 0.01 | 0.00 | - | 368 | 639 |
| 331.38 | 0.00 | - | 5 | 6 | 215.00 | 0.02 | 0.00 | - | 4 | 89 |
| 326.66 | 0.00 | - | 2 | 2 | 220.00 | 0.01 | 0.00 | - | 361 | 1,215 |
| 302.58 | 0.00 | - | - | 1 | 225.00 | 0.01 | 0.00 | - | 520 | 1,685 |
| 270.21 | 0.00 | - | 2 | 3 | 230.00 | 0.01 | 0.00 | - | 1 | 511 |
| 271.26 | 0.00 | - | 2 | 76 | 235.00 | 0.03 | 0.00 | - | 40 | 368 |
| 289.10 | 0.00 | - | 10 | 88 | 240.00 | 0.02 | 0.00 | - | 2 | 301 |
| 263.97 | 0.00 | - | 2 | 3 | 245.00 | 0.02 | 0.00 | - | 1 | 13,988 |
| 292.25 | 0.00 | - | 2 | 6 | 250.00 | 0.02 | 0.00 | - | 86 | 6,692 |
| 254.25 | 0.00 | - | 2 | 77 | 255.00 | 0.02 | 0.00 | - | 19 | 2,770 |
| 268.26 | 0.00 | - | 2 | 2 | 260.00 | 0.03 | +0.01 | +50.00% | 45 | 1,378 |
| 247.19 | 0.00 | - | 2 | 3 | 265.00 | 0.03 | 0.00 | - | 3 | 1,840 |
| 278.69 | 0.00 | - | 2 | 2 | 270.00 | 0.03 | 0.00 | - | 1 | 754 |
| 237.00 | 0.00 | - | 2 | 2 | 275.00 | 0.04 | 0.00 | - | 1 | 886 |
| 252.83 | 0.00 | - | 4 | 0 | 280.00 | 0.03 | -0.01 | -25.00% | 16 | 3,121 |
| 224.73 | 0.00 | - | - | 1 | 285.00 | 0.04 | 0.00 | - | 16 | 1,613 |
| 252.53 | 0.00 | - | 2 | 1 | 290.00 | 0.03 | -0.01 | -25.00% | 35 | 1,496 |
| 220.08 | 0.00 | - | 2 | 2 | 295.00 | 0.03 | 0.00 | - | 25 | 4,037 |
| 243.33 | 0.00 | - | 3 | 9 | 300.00 | 0.04 | -0.01 | -20.00% | 2 | 2,627 |
| 205.26 | 0.00 | - | 4 | 12 | 305.00 | 0.05 | 0.00 | - | 24 | 2,878 |
| 207.97 | 0.00 | - | 2 | 4 | 310.00 | 0.05 | -0.01 | -16.67% | 161 | 895 |
| 219.50 | 0.00 | - | 4 | 4 | 315.00 | 0.06 | 0.00 | - | 20 | 496 |
| 183.03 | 0.00 | - | 2 | 9 | 320.00 | 0.07 | 0.00 | - | 6 | 871 |
| 222.75 | 0.00 | - | 7 | 46 | 325.00 | 0.08 | 0.00 | - | 3,201 | 4,305 |
| 188.32 | 0.00 | - | 2 | 77 | 330.00 | 0.07 | -0.01 | -12.50% | 5 | 2,861 |
| 175.09 | 0.00 | - | 2 | 81 | 335.00 | 0.07 | -0.03 | -30.00% | 20 | 6,017 |
| 209.67 | 0.00 | - | 1 | 4 | 340.00 | 0.10 | 0.00 | - | 20 | 401 |
| 191.35 | 0.00 | - | 2 | 79 | 345.00 | 0.09 | -0.02 | -18.18% | 1 | 456 |
| 199.47 | 0.00 | - | 16 | 25 | 350.00 | 0.09 | -0.02 | -18.18% | 21 | 52,861 |
| 189.35 | 0.00 | - | 2 | 5 | 355.00 | 0.13 | 0.00 | - | 1 | 1,689 |
| 187.91 | 0.00 | - | 3 | 45 | 360.00 | 0.12 | 0.00 | - | 57 | 4,241 |
| 179.30 | 0.00 | - | 1 | 81 | 365.00 | 0.11 | -0.02 | -15.38% | 570 | 1,078 |
| 174.45 | 0.00 | - | 2 | 8 | 370.00 | 0.11 | -0.02 | -15.38% | 142 | 51,031 |
| 174.62 | 0.00 | - | 1 | 20 | 375.00 | 0.14 | -0.01 | -6.67% | 7,040 | 15,838 |
| 167.46 | 0.00 | - | 6 | 9 | 380.00 | 0.16 | 0.00 | - | 6 | 8,128 |
| 162.49 | 0.00 | - | 2 | 7 | 385.00 | 0.16 | -0.01 | -5.88% | 20 | 1,097 |
| 134.18 | 0.00 | - | 24 | 29 | 390.00 | 0.17 | -0.01 | -5.56% | 4 | 1,120 |
| 154.62 | 0.00 | - | 3 | 11 | 395.00 | 0.17 | -0.01 | -5.56% | 4,234 | 4,870 |
| 148.52 | -0.62 | -0.42% | 10 | 87 | 400.00 | 0.18 | -0.03 | -14.29% | 15 | 104,334 |
| 143.21 | -1.10 | -0.76% | 1 | 16 | 405.00 | 0.20 | -0.01 | -4.76% | 3 | 1,735 |
| 140.35 | 0.00 | - | 3 | 60 | 410.00 | 0.23 | 0.00 | - | 50 | 2,006 |
| 136.88 | 0.00 | - | 1 | 343 | 415.00 | 0.24 | -0.01 | -4.00% | 1 | 9,504 |
| 128.50 | +0.27 | +0.21% | 2 | 328 | 420.00 | 0.25 | -0.04 | -13.79% | 274 | 124,531 |
| 123.20 | 0.00 | - | 1 | 104 | 425.00 | 0.27 | -0.03 | -10.00% | 35 | 1,990 |
| 119.07 | 0.00 | - | 17 | 201 | 430.00 | 0.31 | 0.00 | - | 251 | 12,611 |
| 115.49 | 0.00 | - | 28 | 570 | 435.00 | 0.33 | -0.03 | -8.33% | 112 | 10,317 |
| 108.79 | 0.00 | - | 11 | 294 | 440.00 | 0.33 | -0.03 | -8.33% | 28 | 5,779 |
| 104.10 | 0.00 | - | 23 | 1,286 | 445.00 | 0.35 | -0.05 | -12.50% | 4 | 5,856 |
| 98.39 | -1.61 | -1.61% | 4 | 731 | 450.00 | 0.40 | -0.05 | -11.11% | 264 | 90,597 |
| 94.35 | -1.35 | -1.41% | 21 | 1,037 | 455.00 | 0.43 | -0.05 | -10.42% | 34 | 17,967 |
| 88.52 | -2.29 | -2.52% | 4 | 1,897 | 460.00 | 0.48 | -0.05 | -9.43% | 204 | 26,468 |
| 83.56 | -0.98 | -1.16% | 2 | 2,289 | 465.00 | 0.52 | -0.07 | -11.86% | 23 | 19,538 |
| 78.97 | -0.06 | -0.08% | 1 | 3,204 | 470.00 | 0.56 | -0.10 | -15.15% | 4,411 | 87,915 |
| 67.81 | 0.00 | - | 3 | 119 | 471.00 | 0.59 | -0.01 | -1.67% | 88 | 1,764 |
| 78.75 | 0.00 | - | 288 | 767 | 472.00 | 0.63 | +0.01 | +1.61% | 4 | 1,413 |
| 76.84 | 0.00 | - | 10 | 78 | 473.00 | 0.61 | -0.07 | -10.29% | 2 | 1,029 |
| 76.79 | 0.00 | - | 31 | 48 | 474.00 | 0.63 | -0.06 | -8.70% | 21 | 405 |
| 74.58 | +2.17 | +3.00% | 16 | 217 | 475.00 | 0.63 | -0.09 | -12.50% | 4,436 | 30,656 |
| 74.30 | 0.00 | - | 1 | 594 | 476.00 | 0.72 | 0.00 | - | 6 | 787 |
| 58.49 | 0.00 | - | 4 | 4 | 477.00 | 0.69 | -0.08 | -10.39% | 1 | 1,061 |
| 74.92 | 0.00 | - | 128 | 202 | 478.00 | 0.68 | -0.10 | -12.82% | 7 | 1,591 |
| 72.76 | 0.00 | - | 3 | 487 | 479.00 | 0.70 | -0.02 | -2.78% | 11 | 856 |
| 68.23 | 0.00 | - | 1 | 819 | 480.00 | 0.71 | -0.11 | -13.41% | 1,289 | 60,474 |
| 71.64 | 0.00 | - | 6 | 16 | 481.00 | 0.77 | -0.03 | -3.75% | 2 | 695 |
| 67.30 | -1.16 | -1.69% | 1 | 43 | 482.00 | 0.81 | 0.00 | - | 248 | 1,638 |
| 68.14 | 0.00 | - | 1 | 32 | 483.00 | 0.76 | -0.03 | -3.80% | 2 | 1,406 |
| 64.49 | -3.94 | -5.76% | 2 | 16 | 484.00 | 0.83 | -0.10 | -10.75% | 1 | 790 |
| 64.68 | -2.32 | -3.46% | 1 | 831 | 485.00 | 0.80 | -0.08 | -9.09% | 18 | 10,956 |
| 64.11 | 0.00 | - | 3 | 122 | 486.00 | 0.86 | -0.07 | -7.53% | 3 | 1,009 |
| 58.23 | 0.00 | - | 1 | 180 | 487.00 | 0.91 | +0.01 | +1.11% | 1 | 1,245 |
| 63.02 | 0.00 | - | 1 | 57 | 488.00 | 0.88 | -0.13 | -12.87% | 5 | 2,247 |
| 64.18 | 0.00 | - | 4 | 25 | 489.00 | 0.95 | -0.06 | -5.94% | 10 | 2,471 |
| 59.65 | -0.83 | -1.37% | 23 | 859 | 490.00 | 0.92 | -0.14 | -13.21% | 521 | 36,598 |
| 59.70 | 0.00 | - | 1 | 127 | 491.00 | 1.01 | 0.00 | - | 270 | 1,427 |
| 59.53 | 0.00 | - | 1 | 129 | 492.00 | 1.02 | +0.03 | +3.03% | 42 | 6,004 |
| 55.81 | -0.22 | -0.39% | 4 | 111 | 493.00 | 0.99 | -0.03 | -2.94% | 9 | 3,335 |
| 57.84 | 0.00 | - | 1 | 136 | 494.00 | 1.05 | -0.14 | -11.76% | 5 | 1,856 |
| 53.56 | -0.85 | -1.56% | 12 | 692 | 495.00 | 1.03 | -0.20 | -16.26% | 137 | 20,850 |
| 53.42 | -0.75 | -1.38% | 1 | 374 | 496.00 | 1.12 | -0.04 | -3.45% | 2 | 1,810 |
| 54.44 | 0.00 | - | 1 | 389 | 497.00 | 1.11 | -0.03 | -2.63% | 506 | 4,712 |
| 55.56 | 0.00 | - | 2 | 180 | 498.00 | 1.16 | -0.16 | -12.12% | 103 | 2,714 |
| 50.59 | -2.17 | -4.11% | 1 | 2,664 | 499.00 | 1.19 | -0.12 | -9.16% | 94 | 1,737 |
| 50.13 | -1.65 | -3.19% | 54 | 3,660 | 500.00 | 1.22 | -0.21 | -14.69% | 3,903 | 54,309 |
| 51.31 | 0.00 | - | - | 1 | 501.00 | 1.27 | -0.13 | -9.29% | 92 | 426 |
| 49.55 | 0.00 | - | 1 | 21 | 502.00 | 1.31 | -0.11 | -7.75% | 190 | 36,842 |
| 49.02 | 0.00 | - | 1 | 8 | 503.00 | 1.37 | -0.14 | -9.27% | 90 | 500 |
| 49.57 | 0.00 | - | 1 | 2 | 504.00 | 1.40 | 0.00 | - | 412 | 1,612 |
| 45.75 | +1.40 | +3.16% | 23 | 7,665 | 505.00 | 1.42 | 0.00 | - | 449 | 20,476 |
| 45.10 | 0.00 | - | 1 | 82 | 506.00 | 1.50 | 0.00 | - | 129 | 1,583 |
| 39.67 | 0.00 | - | 2 | 3 | 507.00 | 1.55 | 0.00 | - | 226 | 928 |
| 43.88 | 0.00 | - | 1 | 22 | 508.00 | 1.61 | 0.00 | - | 89 | 4,062 |
| 41.90 | -2.69 | -6.03% | 1 | 5 | 509.00 | 1.62 | 0.00 | - | 137 | 1,880 |
| 40.68 | +1.53 | +3.91% | 20 | 4,766 | 510.00 | 1.73 | 0.00 | - | 606 | 51,764 |
| 41.15 | 0.00 | - | 16 | 28 | 511.00 | 1.79 | 0.00 | - | 285 | 2,112 |
| 37.71 | -2.31 | -5.77% | 1 | 21 | 512.00 | 1.82 | 0.00 | - | 268 | 1,821 |
| 40.80 | 0.00 | - | 7 | 6 | 513.00 | 1.91 | 0.00 | - | 218 | 1,207 |
| 39.96 | 0.00 | - | - | 8 | 514.00 | 1.98 | 0.00 | - | 16 | 6,845 |
| 36.55 | +0.52 | +1.44% | 3 | 5,362 | 515.00 | 2.08 | 0.00 | - | 845 | 58,425 |
| 35.60 | 0.00 | - | 2 | 10 | 516.00 | 2.12 | 0.00 | - | 66 | 1,231 |
| 34.59 | +0.41 | +1.20% | 1 | 11 | 517.00 | 2.27 | 0.00 | - | 3,889 | 50,085 |
| 33.64 | 0.00 | - | 9 | 40 | 518.00 | 2.28 | 0.00 | - | 64 | 3,395 |
| 33.88 | 0.00 | - | 2 | 31 | 519.00 | 2.44 | 0.00 | - | 445 | 3,199 |
| 31.87 | +1.39 | +4.56% | 16 | 8,527 | 520.00 | 2.52 | 0.00 | - | 6,152 | 83,252 |
| 30.72 | -3.49 | -10.20% | 8 | 15 | 521.00 | 2.59 | 0.00 | - | 265 | 1,534 |
| 33.00 | 0.00 | - | 1 | 29 | 522.00 | 2.76 | 0.00 | - | 281 | 1,459 |
| 30.74 | 0.00 | - | 1 | 25 | 523.00 | 2.87 | 0.00 | - | 613 | 2,017 |
| 27.88 | -3.54 | -11.27% | 1 | 10 | 524.00 | 2.99 | 0.00 | - | 186 | 1,250 |
| 27.07 | +0.93 | +3.56% | 17 | 10,875 | 525.00 | 3.09 | 0.00 | - | 1,429 | 17,164 |
| 26.19 | -0.26 | -0.98% | 2 | 20 | 526.00 | 3.23 | 0.00 | - | 475 | 2,003 |
| 25.73 | -2.94 | -10.25% | 7 | 40 | 527.00 | 3.33 | 0.00 | - | 222 | 2,179 |
| 24.44 | 0.00 | - | 1 | 55 | 528.00 | 3.48 | 0.00 | - | 221 | 1,255 |
| 24.50 | 0.00 | - | 1 | 32 | 529.00 | 3.62 | 0.00 | - | 162 | 1,502 |
| 23.26 | +1.63 | +7.54% | 265 | 14,890 | 530.00 | 3.90 | 0.00 | - | 1,044 | 36,821 |
| - | - | - | - | - | 531.00 | 4.06 | 0.00 | - | 146 | 305 |
| 21.33 | -0.67 | -3.05% | 11 | 11 | 532.00 | 4.24 | 0.00 | - | 120 | 172 |
| - | - | - | - | - | 533.00 | 4.42 | 0.00 | - | 228 | 594 |
| 19.77 | -0.50 | -2.47% | 1 | 31 | 534.00 | 4.66 | 0.00 | - | 470 | 450 |
| 19.25 | +0.63 | +3.38% | 73 | 8,579 | 535.00 | 4.83 | 0.00 | - | 1,324 | 22,016 |
| 18.01 | -0.64 | -3.43% | 2 | 15 | 536.00 | 5.03 | 0.00 | - | 151 | 309 |
| 16.91 | -0.59 | -3.37% | 1 | 12 | 537.00 | 5.34 | 0.00 | - | 279 | 341 |
| 17.02 | +0.25 | +1.49% | 8 | 30 | 538.00 | 5.59 | 0.00 | - | 362 | 578 |
| 16.09 | +0.39 | +2.48% | 2 | 44 | 539.00 | 5.87 | 0.00 | - | 220 | 345 |
| 15.51 | +1.04 | +7.19% | 402 | 17,676 | 540.00 | 6.13 | 0.00 | - | 1,946 | 11,986 |
| 14.54 | -0.24 | -1.62% | 26 | 36 | 541.00 | 6.26 | 0.00 | - | 470 | 533 |
| 13.89 | +0.70 | +5.31% | 37 | 80 | 542.00 | 6.58 | 0.00 | - | 211 | 399 |
| 13.15 | +0.84 | +6.82% | 299 | 235 | 543.00 | 7.07 | 0.00 | - | 457 | 518 |
| 12.90 | +1.00 | +8.40% | 890 | 825 | 544.00 | 7.30 | 0.00 | - | 227 | 459 |
| 11.99 | +0.77 | +6.86% | 840 | 21,581 | 545.00 | 7.77 | 0.00 | - | 5,135 | 12,262 |
| 11.33 | +0.56 | +5.20% | 456 | 455 | 546.00 | 8.27 | 0.00 | - | 169 | 281 |
| 10.67 | +0.69 | +6.91% | 557 | 663 | 547.00 | 8.65 | 0.00 | - | 731 | 903 |
| 10.15 | +0.71 | +7.52% | 1,433 | 1,821 | 548.00 | 9.12 | 0.00 | - | 1,311 | 1,696 |
| 9.68 | +0.72 | +8.04% | 460 | 1,239 | 549.00 | 9.43 | 0.00 | - | 412 | 1,055 |
| 9.04 | +0.69 | +8.26% | 2,838 | 25,511 | 550.00 | 9.99 | 0.00 | - | 699 | 4,117 |
| 8.38 | -0.28 | -3.23% | 513 | 458 | 551.00 | 10.82 | 0.00 | - | 18 | 385 |
| 7.88 | +0.54 | +7.36% | 783 | 857 | 552.00 | - | - | - | - | - |
| 7.36 | +0.44 | +6.36% | 276 | 683 | 553.00 | 12.34 | 0.00 | - | 1 | 63 |
| 6.82 | +0.35 | +5.41% | 1,157 | 1,122 | 554.00 | 13.37 | 0.00 | - | 4 | 15 |
| 6.42 | +0.48 | +8.08% | 2,736 | 12,962 | 555.00 | 12.92 | 0.00 | - | 23 | 443 |
| 6.01 | +0.44 | +7.90% | 758 | 1,029 | 556.00 | - | - | - | - | - |
| 5.53 | +0.35 | +6.76% | 770 | 1,240 | 557.00 | - | - | - | - | - |
| 5.13 | +0.32 | +6.65% | 1,288 | 2,511 | 558.00 | - | - | - | - | - |
| 4.85 | +0.35 | +7.78% | 995 | 1,518 | 559.00 | - | - | - | - | - |
| 4.47 | +0.37 | +9.02% | 1,232 | 22,835 | 560.00 | 16.28 | 0.00 | - | 37 | 76 |
| 4.18 | +0.33 | +8.57% | 645 | 793 | 561.00 | - | - | - | - | - |
| 3.74 | -0.21 | -5.32% | 495 | 294 | 562.00 | - | - | - | - | - |
| 3.46 | +0.15 | +4.53% | 277 | 344 | 563.00 | 19.90 | 0.00 | - | 2 | 2 |
| 3.18 | +0.28 | +9.66% | 322 | 257 | 564.00 | - | - | - | - | - |
| 3.05 | +0.28 | +10.11% | 968 | 10,126 | 565.00 | 20.25 | 0.00 | - | 11 | 50 |
| 2.74 | +0.04 | +1.48% | 350 | 498 | 566.00 | - | - | - | - | - |
| 2.50 | -0.05 | -1.96% | 169 | 885 | 567.00 | - | - | - | - | - |
| 2.21 | -0.11 | -4.74% | 1,102 | 914 | 568.00 | 23.41 | 0.00 | - | 33 | 1 |
| 2.02 | -0.19 | -8.60% | 661 | 687 | 569.00 | - | - | - | - | - |
| 1.88 | +0.11 | +6.21% | 1,922 | 10,758 | 570.00 | 25.88 | 0.00 | - | 4 | 22 |
| 1.70 | -0.10 | -5.56% | 288 | 681 | 571.00 | 26.00 | 0.00 | - | 2 | - |
| 1.60 | -0.11 | -6.43% | 852 | 1,130 | 572.00 | - | - | - | - | - |
| 1.11 | +0.02 | +1.83% | 850 | 7,130 | 575.00 | 30.83 | 0.00 | - | 4 | 1 |
| 0.70 | +0.07 | +11.11% | 965 | 3,802 | 580.00 | 35.48 | 0.00 | - | 1 | 2 |
| 0.39 | 0.00 | - | 141 | 1,916 | 585.00 | 38.89 | 0.00 | - | 11 | 0 |
| 0.23 | -0.02 | -8.00% | 54 | 2,285 | 590.00 | 45.46 | 0.00 | - | 41 | 0 |
| 0.16 | -0.01 | -5.88% | 131 | 1,599 | 595.00 | 50.91 | 0.00 | - | 7 | 0 |
| 0.11 | 0.00 | - | 1,251 | 22,436 | 600.00 | 55.96 | 0.00 | - | 5 | 0 |
| 0.08 | -0.02 | -20.00% | 13 | 1,568 | 605.00 | 75.30 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 105 | 4,549 | 610.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 101 | 2,571 | 615.00 | 70.48 | 0.00 | - | 7 | 7 |
| 0.05 | -0.01 | -16.67% | 4 | 3,694 | 620.00 | 75.50 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 1 | 2,611 | 625.00 | 80.49 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 10 | 1,092 | 630.00 | 85.26 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 1,427 | 635.00 | 130.01 | 0.00 | - | 2 | 0 |
| 0.03 | -0.03 | -50.00% | 564 | 767 | 640.00 | 95.42 | 0.00 | - | 3 | 0 |
| 0.02 | -0.02 | -50.00% | 423 | 671 | 645.00 | 100.98 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 431 | 3,061 | 650.00 | 106.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.