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 09:33AM EDT. Mercado abierto.
Opciones de compra
30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.26 | 0.00 | - | 2 | 11 | 335.00 | 0.13 | 0.00 | - | 6 | 1,133 |
| 208.68 | 0.00 | - | 2 | 7 | 340.00 | 0.16 | 0.00 | - | 152 | 277 |
| 203.67 | 0.00 | - | 2 | 72 | 345.00 | 0.14 | 0.00 | - | 2 | 661 |
| 198.69 | 0.00 | - | 4 | 14 | 350.00 | 0.15 | 0.00 | - | 17 | 1,542 |
| 193.66 | 0.00 | - | 6 | 20 | 355.00 | 0.16 | 0.00 | - | 8 | 624 |
| 188.85 | 0.00 | - | 2 | 58 | 360.00 | 0.18 | 0.00 | - | 2 | 620 |
| 150.08 | 0.00 | - | 304 | 157 | 365.00 | 0.20 | 0.00 | - | 66 | 341 |
| 178.82 | 0.00 | - | 4 | 20 | 370.00 | 0.24 | 0.00 | - | 10 | 393 |
| 173.82 | 0.00 | - | 8 | 17 | 375.00 | 0.19 | 0.00 | - | 201 | 804 |
| 172.11 | 0.00 | - | 64 | 46 | 380.00 | 0.21 | 0.00 | - | 15 | 1,056 |
| 163.79 | 0.00 | - | 6 | 14 | 385.00 | 0.27 | 0.00 | - | 6 | 377 |
| 144.49 | 0.00 | - | 2 | 21 | 390.00 | 0.30 | 0.00 | - | 26 | 815 |
| 154.48 | 0.00 | - | 6 | 19 | 395.00 | 0.27 | 0.00 | - | 2 | 616 |
| 149.64 | 0.00 | - | 4 | 20 | 400.00 | 0.28 | 0.00 | - | 2 | 2,200 |
| 144.58 | 0.00 | - | 2 | 27 | 405.00 | 0.37 | 0.00 | - | 25 | 150 |
| 139.45 | 0.00 | - | 2 | 11 | 410.00 | 0.34 | 0.00 | - | 2 | 1,097 |
| 134.69 | 0.00 | - | 2 | 204 | 415.00 | 0.36 | 0.00 | - | 2 | 4,893 |
| 129.71 | 0.00 | - | 6 | 77 | 420.00 | 0.35 | 0.00 | - | 54 | 5,632 |
| 111.27 | 0.00 | - | 5 | 169 | 425.00 | 0.41 | 0.00 | - | 10 | 11,324 |
| 119.96 | 0.00 | - | 2 | 31 | 430.00 | 0.46 | 0.00 | - | 3 | 799 |
| 116.00 | 0.00 | - | 1 | 100 | 435.00 | 0.46 | 0.00 | - | 6 | 350 |
| 91.87 | 0.00 | - | 1 | 32 | 440.00 | 0.49 | 0.00 | - | 18 | 527 |
| 106.91 | 0.00 | - | 23 | 480 | 445.00 | 0.57 | 0.00 | - | 1 | 678 |
| 99.01 | 0.00 | - | 1 | 446 | 450.00 | 0.63 | 0.00 | - | 7 | 2,437 |
| 96.54 | 0.00 | - | 1 | 49 | 455.00 | 0.74 | 0.00 | - | 4 | 1,281 |
| 95.75 | 0.00 | - | 11 | 300 | 458.00 | 0.68 | 0.00 | - | 3 | 1,766 |
| 92.82 | 0.00 | - | 1 | 1 | 459.00 | 0.73 | 0.00 | - | 1 | 1,985 |
| 90.88 | 0.00 | - | 1 | 954 | 460.00 | 0.72 | 0.00 | - | 3 | 2,670 |
| 90.25 | 0.00 | - | 2 | 18 | 461.00 | 0.82 | 0.00 | - | 92 | 779 |
| 89.58 | 0.00 | - | 1 | 416 | 462.00 | 0.93 | 0.00 | - | 4 | 1,147 |
| 88.45 | 0.00 | - | 2 | 14 | 463.00 | 0.77 | 0.00 | - | 1 | 1,848 |
| 85.75 | +3.56 | +4.33% | 1 | 34 | 464.00 | 0.88 | 0.00 | - | 2 | 100 |
| 87.64 | 0.00 | - | 15 | 52 | 465.00 | 0.80 | 0.00 | - | 4 | 430 |
| 86.53 | 0.00 | - | 400 | 402 | 466.00 | 1.00 | 0.00 | - | 1 | 139 |
| 72.01 | 0.00 | - | 1 | 2 | 467.00 | 0.82 | 0.00 | - | 1 | 3,733 |
| 86.48 | 0.00 | - | 1 | 4 | 468.00 | 0.92 | 0.00 | - | 7 | 5,773 |
| 82.88 | 0.00 | - | 20 | 26 | 469.00 | 0.95 | 0.00 | - | 1 | 551 |
| 79.17 | -4.29 | -5.14% | 9 | 365 | 470.00 | 0.83 | 0.00 | - | 13 | 8,666 |
| 61.41 | 0.00 | - | 1 | 4 | 471.00 | 0.97 | 0.00 | - | 2 | 1,235 |
| 78.79 | 0.00 | - | 3 | 9 | 472.00 | 0.95 | 0.00 | - | 2 | 1,611 |
| 74.54 | 0.00 | - | 2 | 7 | 473.00 | 0.92 | 0.00 | - | 1 | 78 |
| 78.96 | 0.00 | - | 1 | 8 | 474.00 | 1.01 | 0.00 | - | 10 | 1,624 |
| 76.97 | 0.00 | - | 10 | 44 | 475.00 | 0.97 | 0.00 | - | 41 | 856 |
| 73.48 | 0.00 | - | 3 | 4 | 476.00 | 1.02 | 0.00 | - | 3 | 840 |
| 74.71 | 0.00 | - | 252 | 252 | 477.00 | 1.07 | 0.00 | - | 1 | 465 |
| 37.61 | 0.00 | - | 2 | 0 | 478.00 | 1.03 | 0.00 | - | 1 | 296 |
| 36.83 | 0.00 | - | - | 0 | 479.00 | 1.10 | 0.00 | - | 1 | 176 |
| 72.96 | 0.00 | - | 10 | 106 | 480.00 | 1.03 | 0.00 | - | 224 | 10,021 |
| 59.10 | 0.00 | - | 2 | 49 | 481.00 | 1.10 | 0.00 | - | 142 | 351 |
| 69.93 | 0.00 | - | 25 | 80 | 482.00 | 1.16 | 0.00 | - | 2 | 634 |
| 41.66 | 0.00 | - | - | 1 | 483.00 | 1.23 | 0.00 | - | 22 | 942 |
| 69.45 | 0.00 | - | 1 | 180 | 484.00 | 1.13 | 0.00 | - | 59 | 1,220 |
| 68.13 | 0.00 | - | 13 | 194 | 485.00 | 1.15 | 0.00 | - | 141 | 4,656 |
| 66.33 | 0.00 | - | 5 | 129 | 486.00 | 1.30 | 0.00 | - | 248 | 678 |
| 63.91 | -0.36 | -0.56% | 2 | 158 | 487.00 | 1.31 | 0.00 | - | 401 | 1,194 |
| 63.32 | 0.00 | - | 4 | 10 | 488.00 | 1.27 | 0.00 | - | 6 | 775 |
| 62.04 | +0.14 | +0.23% | 2 | 3 | 489.00 | 1.29 | 0.00 | - | 164 | 780 |
| 61.07 | -0.96 | -1.55% | 3 | 58 | 490.00 | 1.32 | 0.00 | - | 227 | 6,152 |
| 51.00 | 0.00 | - | 1 | 21 | 491.00 | 1.34 | 0.00 | - | 199 | 1,159 |
| 59.15 | +10.90 | +22.59% | 3 | 7 | 492.00 | 1.39 | 0.00 | - | 4 | 1,402 |
| 58.24 | -3.12 | -5.08% | 2 | 30 | 493.00 | 1.42 | 0.00 | - | 8 | 660 |
| 59.67 | 0.00 | - | 1 | 9 | 494.00 | 1.65 | 0.00 | - | 1 | 1,157 |
| 56.39 | +0.27 | +0.48% | 4 | 408 | 495.00 | 1.50 | 0.00 | - | 39 | 848 |
| 52.28 | 0.00 | - | 8 | 889 | 496.00 | 1.62 | 0.00 | - | 1 | 556 |
| 43.82 | 0.00 | - | 2 | 419 | 497.00 | 1.81 | 0.00 | - | 3 | 1,223 |
| 54.02 | -1.36 | -2.46% | 10 | 373 | 498.00 | 1.62 | 0.00 | - | 46 | 6,750 |
| 55.06 | 0.00 | - | 1 | 462 | 499.00 | 1.69 | 0.00 | - | 22 | 1,206 |
| 51.69 | -0.41 | -0.79% | 4 | 188 | 500.00 | 1.72 | 0.00 | - | 1,036 | 6,327 |
| 49.67 | +16.85 | +51.34% | 12 | 468 | 501.00 | 1.87 | 0.00 | - | 1 | 3,124 |
| 51.83 | 0.00 | - | 1 | 441 | 502.00 | 2.00 | 0.00 | - | 3 | 1,356 |
| 47.74 | 0.00 | - | 1 | 205 | 503.00 | 1.96 | 0.00 | - | 13 | 3,100 |
| 48.22 | 0.00 | - | 1 | 364 | 504.00 | 1.95 | 0.00 | - | 10 | 1,185 |
| 47.45 | 0.00 | - | 2 | 1,237 | 505.00 | 2.12 | 0.00 | - | 25 | 882 |
| 35.77 | 0.00 | - | 6 | 429 | 506.00 | 2.24 | 0.00 | - | 1 | 5,211 |
| 45.66 | -2.70 | -5.58% | 10 | 393 | 507.00 | 2.30 | 0.00 | - | 5 | 3,124 |
| 47.44 | 0.00 | - | 1 | 379 | 508.00 | 2.29 | 0.00 | - | 2 | 3,859 |
| 45.55 | 0.00 | - | 2 | 213 | 509.00 | 2.38 | 0.00 | - | 2 | 1,987 |
| 42.34 | -2.03 | -4.58% | 2 | 1,180 | 510.00 | 2.37 | 0.00 | - | 24 | 3,281 |
| 41.99 | 0.00 | - | 2 | 399 | 511.00 | 2.59 | 0.00 | - | 2 | 11,205 |
| 37.50 | 0.00 | - | 1 | 557 | 512.00 | 2.70 | 0.00 | - | 2 | 981 |
| 36.06 | 0.00 | - | 1 | 518 | 513.00 | 2.69 | 0.00 | - | 13 | 2,029 |
| 38.74 | -0.32 | -0.82% | 2 | 433 | 514.00 | 2.67 | 0.00 | - | 10 | 1,225 |
| 37.82 | 0.00 | - | 2 | 586 | 515.00 | 2.77 | 0.00 | - | 2,228 | 3,366 |
| 38.94 | 0.00 | - | 2 | 503 | 516.00 | 3.03 | -0.10 | -3.19% | 10 | 1,514 |
| 36.03 | 0.00 | - | 1 | 547 | 517.00 | 3.19 | 0.00 | - | 8 | 1,354 |
| 35.50 | 0.00 | - | 19 | 246 | 518.00 | 3.10 | 0.00 | - | 1 | 989 |
| 35.45 | 0.00 | - | 1 | 1,191 | 519.00 | 3.43 | +0.16 | +4.89% | 2 | 616 |
| 34.16 | -0.83 | -2.37% | 4 | 753 | 520.00 | 3.35 | -0.35 | -9.46% | 94 | 3,513 |
| 32.81 | 0.00 | - | 2 | 299 | 521.00 | 3.44 | -0.29 | -7.77% | 1 | 2,171 |
| 31.52 | -2.00 | -5.97% | 2 | 288 | 522.00 | 3.72 | -0.19 | -4.86% | 2 | 1,715 |
| 31.43 | 0.00 | - | 25 | 2,561 | 523.00 | 3.89 | -0.05 | -1.27% | 1 | 620 |
| 30.94 | 0.00 | - | 25 | 2,268 | 524.00 | 4.56 | 0.00 | - | 1 | 379 |
| 28.20 | -0.96 | -3.29% | 1 | 593 | 525.00 | 4.08 | -0.46 | -10.13% | 20 | 6,123 |
| 29.43 | 0.00 | - | 1 | 2,071 | 526.00 | 4.25 | +0.14 | +3.41% | 5 | 788 |
| 27.52 | +0.85 | +3.19% | 1 | 877 | 527.00 | 4.26 | -0.70 | -14.11% | 1 | 4,642 |
| 26.67 | -0.45 | -1.66% | 2 | 1,949 | 528.00 | 4.99 | -0.18 | -3.48% | 1 | 5,587 |
| 24.84 | 0.00 | - | 2 | 455 | 529.00 | 5.05 | -0.26 | -4.90% | 2 | 1,351 |
| 25.31 | +0.02 | +0.08% | 2 | 1,186 | 530.00 | 4.80 | -0.65 | -11.93% | 1,115 | 4,269 |
| 24.16 | -1.38 | -5.40% | 3 | 3,307 | 531.00 | 5.03 | -0.72 | -12.52% | 30 | 4,212 |
| 23.73 | 0.00 | - | 7 | 574 | 532.00 | 5.72 | -0.14 | -2.39% | 151 | 1,694 |
| 23.28 | 0.00 | - | 2 | 1,034 | 533.00 | 5.32 | -0.36 | -6.34% | 520 | 6,339 |
| 21.51 | -1.98 | -8.43% | 1 | 163 | 534.00 | 6.18 | +0.03 | +0.49% | 3 | 780 |
| 21.39 | +0.08 | +0.38% | 2 | 720 | 535.00 | 5.77 | -0.93 | -13.88% | 189 | 1,052 |
| 20.86 | -0.64 | -2.98% | 3 | 109 | 536.00 | 6.15 | -0.76 | -11.00% | 5 | 264 |
| 19.25 | -0.95 | -4.70% | 1 | 192 | 537.00 | 6.82 | 0.00 | - | 13 | 1,299 |
| 19.58 | 0.00 | - | 1 | 2,795 | 538.00 | 6.48 | -0.93 | -12.55% | 406 | 1,018 |
| 18.03 | 0.00 | - | 12 | 162 | 539.00 | 7.13 | -0.70 | -8.94% | 54 | 450 |
| 17.66 | +0.88 | +5.24% | 19 | 6,277 | 540.00 | 7.09 | -1.08 | -13.22% | 921 | 1,771 |
| 16.80 | -1.20 | -6.67% | 3 | 289 | 541.00 | 7.28 | -1.18 | -13.95% | 396 | 1,026 |
| 16.28 | +0.35 | +2.20% | 9 | 864 | 542.00 | 8.32 | -0.46 | -5.24% | 4 | 304 |
| 15.55 | +0.96 | +6.58% | 254 | 611 | 543.00 | 8.11 | -0.92 | -10.19% | 91 | 254 |
| 14.88 | +0.97 | +6.97% | 76 | 530 | 544.00 | 8.48 | -1.12 | -11.67% | 94 | 237 |
| 14.33 | +0.85 | +6.31% | 207 | 5,346 | 545.00 | 8.83 | -1.02 | -10.36% | 534 | 1,285 |
| 13.38 | +0.58 | +4.53% | 38 | 675 | 546.00 | 9.22 | -0.65 | -6.59% | 24 | 340 |
| 12.79 | -0.19 | -1.46% | 29 | 5,274 | 547.00 | 9.45 | -1.19 | -11.18% | 44 | 390 |
| 12.20 | +0.11 | +0.91% | 48 | 607 | 548.00 | 10.36 | -0.70 | -6.33% | 17 | 270 |
| 11.54 | -0.12 | -1.03% | 146 | 700 | 549.00 | 10.74 | -0.82 | -7.09% | 33 | 332 |
| 10.86 | +0.47 | +4.52% | 291 | 1,456 | 550.00 | 10.79 | -1.31 | -10.83% | 58 | 415 |
| 10.50 | -0.32 | -2.96% | 177 | 841 | 551.00 | 11.85 | 0.00 | - | 115 | 240 |
| 9.91 | +0.57 | +6.10% | 427 | 999 | 552.00 | 12.94 | +1.65 | +14.61% | 5 | 112 |
| 9.42 | +0.56 | +6.32% | 10 | 462 | 553.00 | 13.90 | 0.00 | - | 2 | 7 |
| 8.89 | +0.50 | +5.96% | 237 | 5,255 | 554.00 | 14.12 | 0.00 | - | 1 | 11 |
| 8.32 | +0.56 | +7.22% | 636 | 6,429 | 555.00 | 14.90 | 0.00 | - | 5 | 24 |
| 8.00 | 0.00 | - | 2 | 222 | 556.00 | 14.88 | 0.00 | - | 1 | 7 |
| 7.37 | +0.40 | +5.74% | 168 | 10,050 | 557.00 | 15.49 | 0.00 | - | 4 | 11 |
| 6.98 | -0.19 | -2.65% | 217 | 441 | 558.00 | 14.70 | 0.00 | - | 1 | 47 |
| 6.49 | -0.15 | -2.26% | 515 | 1,077 | 559.00 | 17.73 | 0.00 | - | 35 | 35 |
| 6.09 | +0.38 | +6.65% | 258 | 3,024 | 560.00 | 17.70 | -0.55 | -3.01% | 5 | 39 |
| 5.76 | +0.38 | +7.06% | 7 | 732 | 561.00 | 18.51 | 0.00 | - | 11 | 14 |
| 5.43 | +0.39 | +7.74% | 19 | 1,115 | 562.00 | 19.38 | 0.00 | - | 3 | 4 |
| 5.09 | +0.05 | +0.99% | 68 | 561 | 563.00 | 18.72 | 0.00 | - | - | 2 |
| 4.65 | -0.01 | -0.21% | 6 | 1,200 | 564.00 | - | - | - | - | - |
| 4.30 | +0.29 | +7.23% | 28 | 3,438 | 565.00 | 21.38 | 0.00 | - | 4 | 8 |
| 3.00 | +0.10 | +3.45% | 12 | 6,114 | 570.00 | 25.39 | -2.01 | -7.34% | 1 | 8 |
| 1.97 | +0.13 | +7.07% | 809 | 11,019 | 575.00 | 29.69 | 0.00 | - | 2 | 0 |
| 1.27 | +0.06 | +4.96% | 497 | 2,280 | 580.00 | 44.88 | 0.00 | - | - | 1 |
| 0.82 | +0.04 | +5.13% | 197 | 2,121 | 585.00 | 52.31 | 0.00 | - | 1 | 0 |
| 0.52 | -0.02 | -3.70% | 24 | 575 | 590.00 | 46.17 | +1.50 | +3.36% | 12 | 0 |
| 0.32 | -0.01 | -3.03% | 11 | 871 | 595.00 | 46.74 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 29 | 4,759 | 600.00 | - | - | - | - | - |
| 0.15 | -0.02 | -11.76% | 9 | 331 | 605.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 1,300 | 610.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 1 | 74 | 615.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 7 | 105 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 1,031 | 625.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 38 | 77 | 630.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 101 | 153 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 109 | 1,112 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.