U.S. markets open in 3 hours 26 minutes
F S&P 500
5,527.00 +5.50 (+0.10%) F Dow Jones
39,534.00 +65.00 (+0.16%) F Nasdaq
19,933.00 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,072.60 +7.60 (+0.37%) Petróleo
81.87 +0.33 (+0.40%) Oro
2,336.80 -2.80 (-0.12%)
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
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 395.26 | 0.00 | - | 3 | 0 | 150.00 | 0.01 | 0.00 | - | 2 | 0 |
| 320.00 | 0.00 | - | 2 | 1 | 155.00 | 0.01 | 0.00 | - | 1 | 0 |
| 300.85 | 0.00 | - | 2 | 2 | 160.00 | 0.01 | 0.00 | - | 4 | 0 |
| 297.90 | 0.00 | - | 8 | 0 | 165.00 | 0.02 | 0.00 | - | 125 | 0 |
| 361.08 | 0.00 | - | 1 | 21 | 170.00 | 0.02 | 0.00 | - | 60 | 0 |
| 287.18 | 0.00 | - | 4 | 0 | 175.00 | 0.01 | 0.00 | - | 1 | 0 |
| 368.84 | 0.00 | - | 1 | 0 | 180.00 | 0.02 | 0.00 | - | 1 | 0 |
| 328.56 | 0.00 | - | 2 | 12 | 185.00 | 0.02 | 0.00 | - | 3 | 0 |
| 359.50 | 0.00 | - | 2 | 0 | 190.00 | 0.02 | 0.00 | - | 2 | 0 |
| 316.59 | 0.00 | - | 2 | 27 | 195.00 | 0.02 | 0.00 | - | 1 | 0 |
| 346.50 | 0.00 | - | 5 | 0 | 200.00 | 0.02 | 0.00 | - | 10 | 0 |
| 340.04 | 0.00 | - | 2 | 0 | 205.00 | 0.02 | 0.00 | - | 2 | 0 |
| 334.01 | 0.00 | - | 100 | 0 | 210.00 | 0.02 | 0.00 | - | 3 | 0 |
| 327.47 | 0.00 | - | 2 | 0 | 215.00 | 0.03 | 0.00 | - | 55 | 0 |
| 329.92 | 0.00 | - | 2 | 0 | 220.00 | 0.03 | 0.00 | - | 150 | 0 |
| 324.53 | 0.00 | - | 2 | 0 | 225.00 | 0.03 | 0.00 | - | 8 | 0 |
| 319.63 | 0.00 | - | 2 | 0 | 230.00 | 0.04 | 0.00 | - | 1 | 0 |
| 316.52 | 0.00 | - | 164 | 0 | 235.00 | 0.04 | 0.00 | - | 1 | 0 |
| 309.81 | 0.00 | - | 106 | 0 | 240.00 | 0.04 | 0.00 | - | 2 | 0 |
| 303.62 | 0.00 | - | 4 | 0 | 245.00 | 0.05 | 0.00 | - | 25 | 0 |
| 299.61 | 0.00 | - | 332 | 0 | 250.00 | 0.05 | 0.00 | - | 1,625 | 0 |
| 295.50 | 0.00 | - | 202 | 0 | 255.00 | 0.06 | 0.00 | - | 2 | 0 |
| 289.90 | 0.00 | - | 2 | 0 | 260.00 | 0.06 | 0.00 | - | 500 | 0 |
| 286.08 | 0.00 | - | 108 | 0 | 265.00 | 0.07 | 0.00 | - | 45 | 0 |
| 278.86 | 0.00 | - | 2 | 0 | 270.00 | 0.07 | 0.00 | - | 1 | 0 |
| 275.16 | 0.00 | - | 2 | 0 | 275.00 | 0.08 | 0.00 | - | 3 | 0 |
| 269.11 | 0.00 | - | 108 | 0 | 280.00 | 0.11 | 0.00 | - | 605 | 0 |
| 265.35 | 0.00 | - | 202 | 0 | 285.00 | 0.10 | 0.00 | - | 1 | 0 |
| 260.03 | 0.00 | - | 4 | 0 | 290.00 | 0.09 | 0.00 | - | 10 | 0 |
| 255.46 | 0.00 | - | 104 | 0 | 295.00 | 0.10 | 0.00 | - | 25 | 0 |
| 250.80 | 0.00 | - | 6 | 0 | 300.00 | 0.09 | 0.00 | - | 5 | 0 |
| 245.86 | 0.00 | - | 120 | 0 | 305.00 | 0.11 | 0.00 | - | 16 | 0 |
| 241.16 | 0.00 | - | 2 | 0 | 310.00 | 0.11 | 0.00 | - | 575 | 0 |
| 235.41 | 0.00 | - | 202 | 0 | 315.00 | 0.12 | 0.00 | - | 25 | 0 |
| 231.69 | 0.00 | - | 4 | 0 | 320.00 | 0.14 | 0.00 | - | 21 | 0 |
| 225.00 | 0.00 | - | 22 | 0 | 325.00 | 0.15 | 0.00 | - | 30 | 0 |
| 221.10 | 0.00 | - | 2 | 0 | 330.00 | 0.16 | 0.00 | - | 127 | 0 |
| 214.59 | 0.00 | - | 3 | 0 | 335.00 | 0.17 | 0.00 | - | 40 | 0 |
| 211.20 | 0.00 | - | 34 | 0 | 340.00 | 0.18 | 0.00 | - | 43 | 0 |
| 207.17 | 0.00 | - | 1 | 0 | 345.00 | 0.19 | 0.00 | - | 20 | 0 |
| 200.75 | 0.00 | - | 36 | 0 | 350.00 | 0.21 | 0.00 | - | 69 | 0 |
| 195.50 | 0.00 | - | 1 | 0 | 355.00 | 0.21 | 0.00 | - | 7 | 0 |
| 189.56 | 0.00 | - | 82 | 0 | 360.00 | 0.25 | 0.00 | - | 1 | 0 |
| 189.00 | 0.00 | - | 2 | 0 | 365.00 | 0.26 | 0.00 | - | 42 | 0 |
| 181.35 | 0.00 | - | 96 | 0 | 370.00 | 0.27 | 0.00 | - | 21 | 0 |
| 175.13 | 0.00 | - | 1 | 0 | 375.00 | 0.28 | 0.00 | - | 109 | 0 |
| 170.22 | 0.00 | - | 22 | 0 | 380.00 | 0.32 | 0.00 | - | 102 | 0 |
| 166.55 | 0.00 | - | 196 | 0 | 385.00 | 0.33 | 0.00 | - | 27 | 0 |
| 163.64 | 0.00 | - | 4 | 0 | 390.00 | 0.36 | 0.00 | - | 4 | 0 |
| 159.21 | 0.00 | - | 1 | 0 | 395.00 | 0.39 | 0.00 | - | 1 | 0 |
| 153.75 | 0.00 | - | 1 | 0 | 400.00 | 0.40 | 0.00 | - | 74 | 0 |
| 145.72 | 0.00 | - | 2 | 0 | 405.00 | 0.44 | 0.00 | - | 1,144 | 0 |
| 140.95 | 0.00 | - | 68 | 0 | 410.00 | 0.47 | 0.00 | - | 6 | 0 |
| 137.46 | 0.00 | - | 253 | 0 | 415.00 | 0.51 | 0.00 | - | 128 | 0 |
| 131.06 | 0.00 | - | 2 | 0 | 420.00 | 0.51 | 0.00 | - | 37 | 0 |
| 125.04 | 0.00 | - | 2 | 0 | 425.00 | 0.57 | 0.00 | - | 9 | 0 |
| 123.40 | 0.00 | - | 1 | 0 | 430.00 | 0.61 | 0.00 | - | 45 | 0 |
| 121.24 | 0.00 | - | 4 | 0 | 435.00 | 0.67 | 0.00 | - | 114 | 0 |
| 116.18 | 0.00 | - | 3 | 0 | 440.00 | 0.72 | 0.00 | - | 29 | 0 |
| 107.98 | 0.00 | - | 1 | 0 | 445.00 | 0.78 | 0.00 | - | 361 | 0 |
| 103.41 | 0.00 | - | 16 | 0 | 450.00 | 0.87 | 0.00 | - | 946 | 0 |
| 95.98 | 0.00 | - | 10 | 0 | 455.00 | 0.95 | 0.00 | - | 1,448 | 0 |
| 92.84 | 0.00 | - | 2 | 0 | 460.00 | 1.02 | 0.00 | - | 1,691 | 0 |
| 89.80 | 0.00 | - | 2 | 0 | 465.00 | 1.13 | 0.00 | - | 2,421 | 0 |
| 85.41 | 0.00 | - | 8 | 0 | 470.00 | 1.24 | 0.00 | - | 121 | 0 |
| 77.52 | 0.00 | - | 6 | 0 | 475.00 | 1.37 | 0.00 | - | 196 | 0 |
| 72.79 | 0.00 | - | 9 | 0 | 480.00 | 1.52 | 0.00 | - | 1,450 | 0 |
| 68.68 | 0.00 | - | 2 | 0 | 485.00 | 1.76 | 0.00 | - | 205 | 0 |
| 67.50 | 0.00 | - | 25 | 0 | 490.00 | 1.95 | 0.00 | - | 560 | 0 |
| 58.82 | 0.00 | - | 10 | 0 | 495.00 | 2.20 | 0.00 | - | 631 | 0 |
| 56.42 | 0.00 | - | 25 | 0 | 500.00 | 2.49 | 0.00 | - | 7,251 | 0 |
| 50.42 | 0.00 | - | 51 | 0 | 505.00 | 2.90 | 0.00 | - | 769 | 0 |
| 49.30 | 0.00 | - | 10 | 0 | 510.00 | 3.38 | 0.00 | - | 994 | 0 |
| 40.05 | 0.00 | - | 22 | 0 | 515.00 | 3.75 | 0.00 | - | 1,488 | 0 |
| 35.50 | 0.00 | - | 28 | 0 | 520.00 | 4.41 | 0.00 | - | 18,231 | 0 |
| 31.00 | 0.00 | - | 1,254 | 0 | 525.00 | 5.21 | 0.00 | - | 2,110 | 0 |
| 27.50 | 0.00 | - | 367 | 0 | 530.00 | 6.10 | 0.00 | - | 3,286 | 0 |
| 23.23 | 0.00 | - | 231 | 0 | 535.00 | 7.20 | 0.00 | - | 5,777 | 0 |
| 19.65 | 0.00 | - | 283 | 0 | 540.00 | 8.35 | 0.00 | - | 6,433 | 0 |
| 16.26 | 0.00 | - | 1,333 | 0 | 545.00 | 9.94 | 0.00 | - | 1,278 | 0 |
| 13.14 | 0.00 | - | 2,022 | 0 | 550.00 | 11.76 | 0.00 | - | 1,438 | 0 |
| 9.93 | 0.00 | - | 724 | 0 | 555.00 | 14.47 | 0.00 | - | 819 | 0 |
| 7.39 | 0.00 | - | 764 | 0 | 560.00 | 17.15 | 0.00 | - | 692 | 0 |
| 5.66 | 0.00 | - | 600 | 0 | 565.00 | 21.40 | 0.00 | - | 27 | 0 |
| 3.99 | 0.00 | - | 1,396 | 0 | 570.00 | 25.89 | 0.00 | - | 33 | 0 |
| 2.71 | 0.00 | - | 934 | 0 | 575.00 | 27.30 | 0.00 | - | 7 | 0 |
| 1.82 | 0.00 | - | 2,189 | 0 | 580.00 | 35.00 | 0.00 | - | 3 | 0 |
| 1.22 | 0.00 | - | 1,158 | 0 | 585.00 | 38.84 | 0.00 | - | 10 | 0 |
| 0.84 | 0.00 | - | 757 | 0 | 590.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 124 | 0 | 595.00 | 50.57 | 0.00 | - | 10 | 0 |
| 0.37 | 0.00 | - | 728 | 0 | 600.00 | 55.45 | 0.00 | - | 13 | 0 |
| 0.26 | 0.00 | - | 422 | 0 | 605.00 | 100.21 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 76 | 0 | 610.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 0 | 615.00 | 70.46 | 0.00 | - | 20 | 0 |
| 0.15 | 0.00 | - | 12 | 0 | 620.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 440 | 0 | 625.00 | 127.00 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 23 | 0 | 630.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 0 | 635.00 | 191.26 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 12 | 0 | 640.00 | 204.99 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 0 | 645.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 650.00 | 105.50 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 5 | 0 | 655.00 | 220.25 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 665.00 | 230.00 | 0.00 | - | 18 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 670.00 | 235.27 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 25 | 0 | 675.00 | 240.49 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 680.00 | 245.21 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 400 | 0 | 685.00 | 234.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 79 | 0 | 690.00 | 255.25 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 695.00 | 260.32 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 191 | 0 | 700.00 | 155.80 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.