U.S. markets open in 3 hours 56 minutes
F S&P 500
5,523.00 +1.50 (+0.03%) F Dow Jones
39,535.00 +66.00 (+0.17%) F Nasdaq
19,912.25 -15.00 (-0.08%) E-mini Russell 2000 Index Futur
2,069.00 +4.00 (+0.19%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,338.00 -1.60 (-0.07%)
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 diciembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 427.74 | 0.00 | - | 27 | 0 | 120.00 | 0.03 | 0.00 | - | 438 | 0 |
| 386.10 | 0.00 | - | 2 | 20 | 130.00 | 0.03 | 0.00 | - | 362 | 0 |
| 377.95 | 0.00 | - | 1 | 3 | 140.00 | 0.04 | 0.00 | - | 313 | 0 |
| 383.66 | 0.00 | - | 2 | 18 | 150.00 | 0.05 | 0.00 | - | 274 | 0 |
| 372.77 | 0.00 | - | 4 | 9 | 160.00 | 0.06 | 0.00 | - | 239 | 0 |
| 359.27 | 0.00 | - | 1 | 1 | 170.00 | 0.07 | 0.00 | - | 212 | 0 |
| 365.54 | 0.00 | - | 4 | 0 | 180.00 | 0.08 | 0.00 | - | 142 | 0 |
| 365.61 | 0.00 | - | 2 | 0 | 185.00 | 0.09 | 0.00 | - | 96 | 0 |
| 360.76 | 0.00 | - | 1 | 0 | 190.00 | 0.09 | 0.00 | - | 152 | 0 |
| 318.10 | 0.00 | - | 1 | 9 | 195.00 | 0.11 | 0.00 | - | 87 | 0 |
| 351.46 | 0.00 | - | 4 | 0 | 200.00 | 0.11 | 0.00 | - | 1,022 | 0 |
| 343.64 | 0.00 | - | 1 | 0 | 205.00 | 0.12 | 0.00 | - | 78 | 0 |
| 339.44 | 0.00 | - | 3 | 0 | 210.00 | 0.13 | 0.00 | - | 74 | 0 |
| 287.77 | 0.00 | - | 2 | 51 | 215.00 | 0.14 | 0.00 | - | 71 | 0 |
| 285.13 | 0.00 | - | 2 | 162 | 220.00 | 0.15 | 0.00 | - | 148 | 0 |
| 321.41 | 0.00 | - | 2 | 0 | 225.00 | 0.17 | 0.00 | - | 77 | 0 |
| 305.40 | 0.00 | - | 9 | 414 | 230.00 | 0.18 | 0.00 | - | 68 | 0 |
| 297.20 | 0.00 | - | 1 | 83 | 235.00 | 0.19 | 0.00 | - | 56 | 0 |
| 310.19 | 0.00 | - | 2 | 0 | 240.00 | 0.21 | 0.00 | - | 54 | 0 |
| 259.38 | 0.00 | - | 2 | 0 | 245.00 | 0.23 | 0.00 | - | 51 | 0 |
| 301.70 | 0.00 | - | 5 | 0 | 250.00 | 0.25 | 0.00 | - | 52 | 0 |
| 251.82 | 0.00 | - | 2 | 70 | 255.00 | 0.26 | 0.00 | - | 47 | 0 |
| 286.49 | 0.00 | - | 2 | 0 | 260.00 | 0.28 | 0.00 | - | 46 | 0 |
| 239.89 | 0.00 | - | 2 | 111 | 265.00 | 0.30 | 0.00 | - | 44 | 0 |
| 281.34 | 0.00 | - | 1 | 0 | 270.00 | 0.32 | 0.00 | - | 46 | 0 |
| 277.90 | 0.00 | - | 10 | 0 | 275.00 | 0.34 | 0.00 | - | 41 | 0 |
| 252.50 | 0.00 | - | 1 | 0 | 280.00 | 0.35 | 0.00 | - | 39 | 0 |
| 247.76 | 0.00 | - | 1 | 116 | 285.00 | 0.37 | 0.00 | - | 91 | 0 |
| 251.34 | 0.00 | - | 1 | 0 | 290.00 | 0.41 | 0.00 | - | 40 | 0 |
| 216.98 | 0.00 | - | 2 | 306 | 295.00 | 0.43 | 0.00 | - | 56 | 0 |
| 253.00 | 0.00 | - | 6 | 0 | 300.00 | 0.45 | 0.00 | - | 51 | 0 |
| 248.50 | 0.00 | - | 1 | 0 | 305.00 | 0.48 | 0.00 | - | 36 | 0 |
| 243.60 | 0.00 | - | 1 | 0 | 310.00 | 0.51 | 0.00 | - | 32 | 0 |
| 240.63 | 0.00 | - | 1 | 0 | 315.00 | 0.54 | 0.00 | - | 34 | 0 |
| 232.94 | 0.00 | - | 1 | 0 | 320.00 | 0.58 | 0.00 | - | 46 | 0 |
| 227.80 | 0.00 | - | 2 | 0 | 325.00 | 0.60 | 0.00 | - | 30 | 0 |
| 223.70 | 0.00 | - | 22 | 0 | 330.00 | 0.65 | 0.00 | - | 44 | 0 |
| 215.53 | 0.00 | - | 14 | 0 | 335.00 | 0.68 | 0.00 | - | 27 | 0 |
| 215.41 | 0.00 | - | 2 | 0 | 340.00 | 0.72 | 0.00 | - | 36 | 0 |
| 205.39 | 0.00 | - | 22 | 0 | 345.00 | 0.76 | 0.00 | - | 103 | 0 |
| 204.25 | 0.00 | - | 21 | 0 | 350.00 | 0.81 | 0.00 | - | 60 | 0 |
| 202.11 | 0.00 | - | 3 | 0 | 355.00 | 0.85 | 0.00 | - | 45 | 0 |
| 194.65 | 0.00 | - | 1 | 0 | 360.00 | 0.90 | 0.00 | - | 98 | 0 |
| 188.96 | 0.00 | - | 2 | 0 | 365.00 | 0.96 | 0.00 | - | 61 | 0 |
| 184.16 | 0.00 | - | 5 | 0 | 370.00 | 1.02 | 0.00 | - | 31 | 0 |
| 179.34 | 0.00 | - | 2 | 0 | 375.00 | 1.08 | 0.00 | - | 35 | 0 |
| 175.53 | 0.00 | - | 3 | 0 | 380.00 | 1.14 | 0.00 | - | 134 | 0 |
| 171.97 | 0.00 | - | 2 | 0 | 385.00 | 1.21 | 0.00 | - | 34 | 0 |
| 165.00 | 0.00 | - | 3 | 0 | 390.00 | 1.27 | 0.00 | - | 29 | 0 |
| 160.14 | 0.00 | - | 5 | 0 | 395.00 | 1.36 | 0.00 | - | 29 | 0 |
| 155.72 | 0.00 | - | 14 | 0 | 400.00 | 1.45 | 0.00 | - | 227 | 0 |
| 151.21 | 0.00 | - | 11 | 0 | 405.00 | 1.52 | 0.00 | - | 19 | 0 |
| 147.33 | 0.00 | - | 1 | 0 | 410.00 | 1.60 | 0.00 | - | 19 | 0 |
| 141.46 | 0.00 | - | 24 | 0 | 415.00 | 1.73 | 0.00 | - | 33 | 0 |
| 137.41 | 0.00 | - | 5 | 0 | 420.00 | 1.82 | 0.00 | - | 61 | 0 |
| 133.08 | 0.00 | - | 1 | 0 | 425.00 | 1.96 | 0.00 | - | 22 | 0 |
| 126.81 | 0.00 | - | 1 | 0 | 430.00 | 2.08 | 0.00 | - | 67 | 0 |
| 123.15 | 0.00 | - | 3 | 0 | 435.00 | 2.23 | 0.00 | - | 64 | 0 |
| 117.39 | 0.00 | - | 2 | 0 | 440.00 | 2.38 | 0.00 | - | 70 | 0 |
| 112.73 | 0.00 | - | 6 | 0 | 445.00 | 2.56 | 0.00 | - | 19 | 0 |
| 106.91 | 0.00 | - | 5 | 0 | 450.00 | 2.76 | 0.00 | - | 468 | 0 |
| 103.76 | 0.00 | - | 4 | 0 | 455.00 | 3.01 | 0.00 | - | 426 | 0 |
| 98.69 | 0.00 | - | 20 | 0 | 460.00 | 3.26 | 0.00 | - | 121,066 | 0 |
| 94.39 | 0.00 | - | 5 | 0 | 465.00 | 3.48 | 0.00 | - | 37 | 0 |
| 89.49 | 0.00 | - | 9 | 0 | 470.00 | 3.88 | 0.00 | - | 50,466 | 0 |
| 85.26 | 0.00 | - | 21 | 0 | 475.00 | 4.15 | 0.00 | - | 258 | 0 |
| 80.73 | 0.00 | - | 14 | 0 | 480.00 | 4.60 | 0.00 | - | 631 | 0 |
| 76.41 | 0.00 | - | 14 | 0 | 485.00 | 5.00 | 0.00 | - | 85 | 0 |
| 71.66 | 0.00 | - | 2 | 0 | 490.00 | 5.39 | 0.00 | - | 284 | 0 |
| 67.38 | 0.00 | - | 11 | 0 | 495.00 | 5.98 | 0.00 | - | 80 | 0 |
| 63.31 | 0.00 | - | 2 | 0 | 500.00 | 6.47 | 0.00 | - | 184,560 | 0 |
| 62.99 | 0.00 | - | 1 | 0 | 505.00 | 7.06 | 0.00 | - | 1,322 | 0 |
| 56.70 | 0.00 | - | 6 | 0 | 510.00 | 7.81 | 0.00 | - | 243 | 0 |
| 50.81 | 0.00 | - | 13 | 0 | 515.00 | 8.59 | 0.00 | - | 70 | 0 |
| 46.08 | 0.00 | - | 50 | 0 | 520.00 | 9.56 | 0.00 | - | 1,108 | 0 |
| 42.32 | 0.00 | - | 18 | 0 | 525.00 | 10.36 | 0.00 | - | 443 | 0 |
| 38.50 | 0.00 | - | 51 | 0 | 530.00 | 11.83 | 0.00 | - | 834 | 0 |
| 36.31 | 0.00 | - | 21 | 0 | 535.00 | 13.12 | 0.00 | - | 431 | 0 |
| 30.80 | 0.00 | - | 39 | 0 | 540.00 | 14.41 | 0.00 | - | 1,340 | 0 |
| 27.36 | 0.00 | - | 67 | 0 | 545.00 | 16.19 | 0.00 | - | 430 | 0 |
| 24.51 | 0.00 | - | 484 | 0 | 550.00 | 17.57 | 0.00 | - | 1,004 | 0 |
| 21.49 | 0.00 | - | 437 | 0 | 555.00 | 19.66 | 0.00 | - | 496 | 0 |
| 18.25 | 0.00 | - | 692 | 0 | 560.00 | 22.56 | 0.00 | - | 46 | 0 |
| 15.81 | 0.00 | - | 209 | 0 | 565.00 | 23.91 | 0.00 | - | 22 | 0 |
| 12.87 | 0.00 | - | 899 | 0 | 570.00 | 27.67 | 0.00 | - | 30 | 0 |
| 10.61 | 0.00 | - | 443 | 0 | 575.00 | 32.28 | 0.00 | - | 441 | 0 |
| 8.56 | 0.00 | - | 168 | 0 | 580.00 | 36.05 | 0.00 | - | 1 | 0 |
| 7.53 | 0.00 | - | 162 | 0 | 585.00 | 40.28 | 0.00 | - | 1 | 0 |
| 6.08 | 0.00 | - | 116 | 0 | 590.00 | 44.15 | 0.00 | - | 2 | 0 |
| 4.68 | 0.00 | - | 994 | 0 | 595.00 | 46.76 | 0.00 | - | 1 | 0 |
| 3.82 | 0.00 | - | 551 | 0 | 600.00 | 54.92 | 0.00 | - | 1 | 0 |
| 3.03 | 0.00 | - | 709 | 0 | 605.00 | 58.66 | 0.00 | - | 2 | 0 |
| 2.39 | 0.00 | - | 117 | 0 | 610.00 | 96.99 | 0.00 | - | 2 | 0 |
| 1.88 | 0.00 | - | 265 | 0 | 615.00 | 95.07 | 0.00 | - | 2 | 0 |
| 1.45 | 0.00 | - | 44 | 0 | 620.00 | 90.83 | 0.00 | - | 1 | 1 |
| 1.16 | 0.00 | - | 19 | 0 | 625.00 | 95.85 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 15 | 0 | 630.00 | 128.75 | 0.00 | - | 2 | 0 |
| 0.77 | 0.00 | - | 18 | 0 | 635.00 | 120.65 | 0.00 | - | 15 | 0 |
| 0.62 | 0.00 | - | 12 | 0 | 640.00 | 94.97 | 0.00 | - | 12 | 0 |
| 0.51 | 0.00 | - | 8 | 0 | 645.00 | 151.21 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 1,318 | 0 | 650.00 | 105.14 | 0.00 | - | 10 | 0 |
| 0.34 | 0.00 | - | 16 | 0 | 655.00 | 201.02 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 7 | 0 | 660.00 | 241.84 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 7 | 0 | 665.00 | 253.21 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 22 | 0 | 670.00 | 258.08 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 7 | 0 | 675.00 | 229.10 | 0.00 | - | - | 5 |
| 0.18 | 0.00 | - | 25 | 0 | 680.00 | 229.51 | 0.00 | - | 2 | 5 |
| 0.17 | 0.00 | - | 33 | 0 | 685.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 585 | 0 | 690.00 | 302.00 | 0.00 | - | 20 | 0 |
| 0.14 | 0.00 | - | 8 | 0 | 695.00 | 201.65 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 7 | 0 | 700.00 | 201.59 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 6 | 0 | 705.00 | 268.70 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 7 | 0 | 710.00 | 291.43 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 10 | 0 | 715.00 | 220.73 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 15 | 0 | 720.00 | 174.16 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 7 | 0 | 725.00 | 179.20 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 6 | 0 | 730.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 0 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 0 | 740.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 6 | 0 | 745.00 | 200.54 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 5 | 0 | 750.00 | 205.58 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 5 | 0 | 755.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 0 | 760.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 0 | 765.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 110 | 0 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.