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 09:48AM EDT. Mercado abierto.
Opciones de compra
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 193.80 | 0.00 | - | 2 | 106 | 350.00 | 1.00 | 0.00 | - | 10 | 2,407 |
| 155.72 | 0.00 | - | 2 | 16 | 355.00 | 1.09 | 0.00 | - | 20 | 157 |
| 184.92 | 0.00 | - | 1 | 212 | 360.00 | 1.09 | 0.00 | - | 1 | 379 |
| 191.23 | 0.00 | - | 2 | 4 | 365.00 | 1.15 | 0.00 | - | 4 | 60 |
| 170.66 | 0.00 | - | 5 | 31 | 370.00 | 1.38 | 0.00 | - | 1 | 1,576 |
| 183.34 | 0.00 | - | 2 | 14 | 375.00 | 1.29 | 0.00 | - | 5 | 513 |
| 152.29 | 0.00 | - | 5 | 9 | 380.00 | 1.39 | 0.00 | - | 1 | 737 |
| 172.79 | 0.00 | - | 2 | 7 | 385.00 | 1.52 | 0.00 | - | 2 | 228 |
| 142.52 | 0.00 | - | 3 | 35 | 390.00 | 1.45 | 0.00 | - | 5 | 1,106 |
| 137.82 | 0.00 | - | 3 | 23 | 395.00 | 1.69 | 0.00 | - | 3 | 593 |
| 157.26 | 0.00 | - | 1 | 124 | 400.00 | 1.74 | 0.00 | - | 20 | 1,966 |
| 153.70 | 0.00 | - | 1 | 24 | 405.00 | 1.94 | 0.00 | - | 12 | 1,582 |
| 142.56 | 0.00 | - | 9 | 15 | 410.00 | 1.94 | 0.00 | - | 450 | 2,009 |
| 131.88 | 0.00 | - | 15 | 64 | 415.00 | 2.25 | 0.00 | - | 3 | 100 |
| 136.52 | 0.00 | - | 1 | 45 | 420.00 | 2.09 | 0.00 | - | 8 | 1,685 |
| 134.71 | 0.00 | - | 1 | 15 | 425.00 | 2.41 | 0.00 | - | 1 | 355 |
| 89.68 | 0.00 | - | 1 | 0 | 428.00 | 2.32 | 0.00 | - | 14 | 1,526 |
| 112.99 | 0.00 | - | 31 | 19 | 429.00 | 2.54 | 0.00 | - | 166 | 191 |
| 125.84 | 0.00 | - | 2 | 240 | 430.00 | 2.39 | 0.00 | - | 11 | 519 |
| 111.19 | 0.00 | - | 4 | 3 | 431.00 | 2.79 | 0.00 | - | 2 | 12 |
| 97.92 | 0.00 | - | 2 | 8 | 432.00 | 2.52 | 0.00 | - | 3 | 140 |
| 93.69 | 0.00 | - | 2 | 3 | 433.00 | 2.61 | 0.00 | - | 2 | 96 |
| 92.83 | 0.00 | - | 2 | 6 | 434.00 | 3.33 | 0.00 | - | 3 | 63 |
| 110.00 | 0.00 | - | 1 | 39 | 435.00 | 2.75 | 0.00 | - | 132 | 252 |
| 91.05 | 0.00 | - | 2 | 7 | 436.00 | 2.85 | 0.00 | - | 9 | 116 |
| 90.21 | 0.00 | - | 2 | 5 | 437.00 | 2.62 | 0.00 | - | 1 | 64 |
| 89.29 | 0.00 | - | 2 | 2 | 438.00 | 2.73 | 0.00 | - | 10 | 105 |
| 88.41 | 0.00 | - | 2 | 6 | 439.00 | 3.39 | 0.00 | - | 1 | 63 |
| 119.75 | 0.00 | - | 16 | 257 | 440.00 | 3.11 | 0.00 | - | 1 | 469 |
| 86.69 | 0.00 | - | - | 1 | 441.00 | 3.50 | 0.00 | - | 1 | 13 |
| 85.79 | 0.00 | - | 2 | 2 | 442.00 | 4.23 | 0.00 | - | 1 | 3 |
| 84.13 | 0.00 | - | 2 | 6 | 443.00 | 9.38 | 0.00 | - | 1 | 6 |
| 116.21 | 0.00 | - | 1 | 2 | 444.00 | 2.95 | 0.00 | - | 1 | 18 |
| 83.19 | 0.00 | - | 4 | 4 | 445.00 | 3.07 | 0.00 | - | 57 | 312 |
| 93.20 | 0.00 | - | 1 | 3 | 446.00 | 3.03 | 0.00 | - | 3 | 12 |
| 81.46 | 0.00 | - | 2 | 6 | 447.00 | 7.36 | 0.00 | - | 2 | 6 |
| 80.59 | 0.00 | - | 2 | 2 | 448.00 | 3.07 | 0.00 | - | 1 | 7 |
| 79.73 | 0.00 | - | 2 | 1 | 449.00 | 3.31 | 0.00 | - | 5 | 27 |
| 108.50 | 0.00 | - | 4 | 124 | 450.00 | 3.24 | 0.00 | - | 18 | 4,723 |
| 92.92 | 0.00 | - | 1 | 22 | 451.00 | 3.25 | 0.00 | - | 1 | 11 |
| 77.17 | 0.00 | - | - | 1 | 452.00 | 3.36 | 0.00 | - | 2 | 134 |
| 91.71 | 0.00 | - | 1 | 5 | 453.00 | 3.49 | 0.00 | - | 1 | 162 |
| 75.46 | 0.00 | - | - | 2 | 454.00 | 4.38 | 0.00 | - | 2 | 18 |
| 105.13 | 0.00 | - | 3 | 80 | 455.00 | 3.45 | 0.00 | - | 2 | 208 |
| 66.90 | 0.00 | - | 2 | 10 | 456.00 | 3.50 | 0.00 | - | 1 | 40 |
| 92.40 | 0.00 | - | 1 | 14 | 457.00 | 3.55 | 0.00 | - | 1 | 9 |
| 87.48 | 0.00 | - | 1 | 27 | 458.00 | 3.42 | 0.00 | - | 6 | 46 |
| 102.46 | 0.00 | - | 2 | 14 | 459.00 | 4.81 | 0.00 | - | 1 | 12 |
| 100.00 | 0.00 | - | 2 | 66 | 460.00 | 3.68 | -0.11 | -2.90% | 5 | 583 |
| 69.61 | 0.00 | - | 2 | 6 | 461.00 | 4.87 | 0.00 | - | 2 | 27 |
| 74.62 | 0.00 | - | 2 | 6 | 462.00 | 3.93 | 0.00 | - | 1 | 54 |
| 67.95 | 0.00 | - | 2 | 5 | 463.00 | 4.86 | 0.00 | - | 3 | 13 |
| 93.52 | 0.00 | - | 1 | 2 | 464.00 | 6.41 | 0.00 | - | 6 | 41 |
| 94.51 | -0.74 | -0.78% | 1 | 50 | 465.00 | 4.10 | +0.12 | +3.02% | 205 | 1,215 |
| 65.45 | 0.00 | - | 2 | 1 | 466.00 | 5.30 | 0.00 | - | 16 | 84 |
| 57.67 | 0.00 | - | 4 | 13 | 467.00 | 4.12 | 0.00 | - | 1 | 3,919 |
| 63.83 | 0.00 | - | 2 | 6 | 468.00 | 4.14 | 0.00 | - | 1 | 120 |
| 62.80 | 0.00 | - | 70 | 71 | 469.00 | 4.47 | 0.00 | - | 6 | 75 |
| 92.44 | 0.00 | - | 2 | 120 | 470.00 | 4.46 | +0.02 | +0.45% | 33 | 635 |
| 61.40 | 0.00 | - | 12 | 10 | 471.00 | 4.28 | 0.00 | - | 100 | 76 |
| 72.53 | 0.00 | - | 2 | 21 | 472.00 | 5.10 | 0.00 | - | 1 | 106 |
| 70.75 | 0.00 | - | 1 | 30 | 473.00 | 4.65 | +0.24 | +5.44% | 2 | 62 |
| 52.21 | 0.00 | - | 6 | 52 | 474.00 | 4.71 | 0.00 | - | 40 | 87 |
| 86.20 | 0.00 | - | 16 | 86 | 475.00 | 4.80 | +0.04 | +0.84% | 2 | 1,430 |
| 83.30 | -2.31 | -2.70% | 7 | 43 | 476.00 | 4.92 | 0.00 | - | 1 | 95 |
| 81.28 | 0.00 | - | 1 | 7 | 477.00 | 4.97 | 0.00 | - | 8 | 99 |
| 53.78 | 0.00 | - | 4 | 4 | 478.00 | 5.92 | 0.00 | - | 95 | 117 |
| 66.30 | 0.00 | - | 10 | 14 | 479.00 | 5.09 | 0.00 | - | 2 | 85 |
| 82.73 | 0.00 | - | 2 | 187 | 480.00 | 5.31 | +0.09 | +1.72% | 32 | 8,223 |
| 83.78 | 0.00 | - | 1 | 6 | 481.00 | 5.25 | +0.10 | +1.94% | 1 | 44 |
| 62.21 | 0.00 | - | 1 | 19 | 482.00 | 5.65 | 0.00 | - | 3 | 52 |
| 79.10 | 0.00 | - | 1 | 10 | 483.00 | 5.48 | 0.00 | - | 2 | 63 |
| 79.56 | 0.00 | - | 9 | 28 | 484.00 | 5.33 | 0.00 | - | 2 | 15 |
| 78.64 | 0.00 | - | 1 | 72 | 485.00 | 5.54 | 0.00 | - | 1 | 262 |
| 64.39 | 0.00 | - | 1 | 144 | 486.00 | 5.79 | 0.00 | - | 50 | 138 |
| 75.25 | +3.55 | +4.95% | 16 | 1,022 | 487.00 | 5.66 | 0.00 | - | 3 | 44 |
| 71.30 | 0.00 | - | 2 | 61 | 488.00 | 5.89 | 0.00 | - | 4 | 30 |
| 75.30 | 0.00 | - | 1 | 3,013 | 489.00 | 6.08 | 0.00 | - | 1 | 257 |
| 74.50 | 0.00 | - | 5 | 2,096 | 490.00 | 6.09 | -0.07 | -1.14% | 4 | 402 |
| 55.27 | 0.00 | - | 1 | 84 | 491.00 | 6.01 | 0.00 | - | 1 | 59 |
| 60.40 | 0.00 | - | 2 | 13 | 492.00 | 6.11 | -0.09 | -1.45% | 16 | 40 |
| 51.70 | 0.00 | - | 1 | 15 | 493.00 | 7.48 | 0.00 | - | 2 | 29 |
| 59.12 | 0.00 | - | 1 | 22 | 494.00 | 6.62 | +0.52 | +8.52% | 71 | 169 |
| 71.40 | 0.00 | - | 1 | 70 | 495.00 | 6.61 | -0.21 | -3.08% | 197 | 1,090 |
| 63.81 | 0.00 | - | 1 | 32 | 496.00 | 6.77 | +0.04 | +0.59% | 141 | 160 |
| 68.40 | 0.00 | - | 6 | 130 | 497.00 | 6.72 | 0.00 | - | 70 | 97 |
| 50.74 | 0.00 | - | 8 | 36 | 498.00 | 6.98 | 0.00 | - | 1 | 196 |
| 64.90 | 0.00 | - | 1 | 39 | 499.00 | 6.70 | 0.00 | - | 4 | 39 |
| 63.40 | -0.60 | -0.94% | 3 | 445 | 500.00 | 7.08 | -0.30 | -4.07% | 104 | 9,922 |
| 63.17 | 0.00 | - | 1 | 40 | 501.00 | 8.35 | 0.00 | - | 1 | 57 |
| 62.10 | 0.00 | - | 1 | 65 | 502.00 | 7.33 | -0.10 | -1.35% | 50 | 772 |
| 50.00 | 0.00 | - | 1 | 22 | 503.00 | 7.67 | +0.36 | +4.92% | 1 | 53 |
| 61.00 | -1.42 | -2.27% | 11 | 152 | 504.00 | 7.92 | +0.07 | +0.89% | 4 | 367 |
| 60.00 | 0.00 | - | 4 | 93 | 505.00 | 7.91 | -0.05 | -0.63% | 10 | 5,163 |
| 59.49 | 0.00 | - | 4 | 27 | 506.00 | 7.88 | 0.00 | - | 1 | 71 |
| 58.61 | 0.00 | - | 2 | 41 | 507.00 | 8.00 | 0.00 | - | 3 | 78 |
| 56.66 | -1.26 | -2.18% | 2 | 31 | 508.00 | 8.17 | -0.21 | -2.51% | 1 | 154 |
| 55.86 | -0.34 | -0.60% | 2 | 36 | 509.00 | 8.03 | 0.00 | - | 1 | 614 |
| 55.30 | +0.30 | +0.55% | 2 | 224 | 510.00 | 9.00 | +0.61 | +7.27% | 6 | 492 |
| 56.48 | 0.00 | - | 10 | 12 | 511.00 | 8.32 | 0.00 | - | 2 | 40 |
| 43.00 | 0.00 | - | 1 | 34 | 512.00 | 9.05 | 0.00 | - | 30 | 255 |
| 55.53 | 0.00 | - | 1 | 3,684 | 513.00 | 9.31 | +0.71 | +8.26% | 1 | 51 |
| 55.34 | 0.00 | - | 4 | 2,051 | 514.00 | 9.39 | 0.00 | - | 1 | 130 |
| 49.96 | -1.35 | -2.63% | 2 | 3,268 | 515.00 | 9.46 | -0.09 | -0.94% | 2 | 456 |
| 47.57 | 0.00 | - | 4 | 2,140 | 516.00 | 9.74 | 0.00 | - | 22 | 50 |
| 49.87 | +3.03 | +6.47% | 1 | 3,552 | 517.00 | 10.19 | +1.05 | +11.49% | 1 | 100 |
| 40.87 | 0.00 | - | 14 | 44 | 518.00 | 10.26 | 0.00 | - | 16 | 107 |
| 45.12 | 0.00 | - | 8 | 21 | 519.00 | 10.38 | 0.00 | - | 280 | 760 |
| 48.82 | 0.00 | - | 20 | 329 | 520.00 | 10.20 | -0.66 | -6.08% | 21 | 639 |
| 46.69 | 0.00 | - | 10 | 35 | 521.00 | 10.42 | -0.61 | -5.53% | 25 | 9,911 |
| 46.86 | 0.00 | - | 3 | 199 | 522.00 | 10.63 | -0.59 | -5.26% | 70 | 987 |
| 43.24 | 0.00 | - | 2 | 255 | 525.00 | 11.87 | +0.22 | +1.89% | 32 | 3,911 |
| 39.25 | -0.15 | -0.38% | 14 | 782 | 530.00 | 12.32 | -0.35 | -2.76% | 29 | 2,354 |
| 35.79 | -0.16 | -0.45% | 11 | 232 | 535.00 | 13.98 | -0.22 | -1.55% | 14 | 1,464 |
| 32.30 | -0.14 | -0.43% | 26 | 945 | 540.00 | 15.04 | -0.92 | -5.76% | 60 | 2,851 |
| 27.96 | -0.04 | -0.14% | 71 | 798 | 545.00 | 16.61 | -0.71 | -4.10% | 28 | 2,008 |
| 24.74 | -1.18 | -4.55% | 96 | 1,380 | 550.00 | 18.40 | -0.59 | -3.11% | 2 | 361 |
| 22.48 | +0.28 | +1.26% | 30 | 1,031 | 555.00 | 21.45 | +0.46 | +2.19% | 211 | 1,011 |
| 19.10 | +0.05 | +0.26% | 1 | 768 | 560.00 | 23.75 | -0.22 | -0.92% | 2 | 54 |
| 16.83 | +0.19 | +1.14% | 42 | 324 | 565.00 | 25.72 | -0.72 | -2.72% | 6 | 25 |
| 14.26 | +0.16 | +1.15% | 2 | 10,446 | 570.00 | 28.66 | +0.90 | +3.24% | 6 | 612 |
| 12.45 | +0.70 | +5.96% | 1 | 2,095 | 575.00 | 30.69 | 0.00 | - | 2 | 863 |
| 10.41 | +0.21 | +2.06% | 7 | 535 | 580.00 | 34.81 | 0.00 | - | 1 | 46 |
| 8.66 | -0.68 | -7.28% | 5 | 318 | 585.00 | 44.82 | 0.00 | - | 1 | 0 |
| 7.05 | -0.32 | -4.34% | 7 | 764 | 590.00 | 45.95 | +1.51 | +3.40% | 34 | 2 |
| 5.93 | -0.14 | -2.31% | 22 | 627 | 595.00 | 60.78 | 0.00 | - | 10 | 0 |
| 4.80 | +0.15 | +3.23% | 111 | 2,170 | 600.00 | 54.00 | 0.00 | - | 2 | 3 |
| 4.00 | 0.00 | - | 2 | 482 | 605.00 | 61.00 | +2.00 | +3.39% | 1 | 0 |
| 3.04 | -0.67 | -18.06% | 95 | 640 | 610.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 319 | 615.00 | 68.07 | 0.00 | - | - | 0 |
| 2.02 | -0.12 | -5.61% | 200 | 1,177 | 620.00 | 101.78 | 0.00 | - | - | 0 |
| 1.58 | -0.29 | -15.51% | 2 | 104 | 625.00 | - | - | - | - | - |
| 1.24 | -0.17 | -12.06% | 13 | 104 | 630.00 | 130.58 | 0.00 | - | 1 | 0 |
| 0.95 | -0.23 | -19.49% | 200 | 207 | 635.00 | - | - | - | - | - |
| 0.80 | -0.12 | -13.04% | 4 | 135 | 640.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 83 | 645.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 420 | 1,080 | 650.00 | 148.62 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 2 | 295 | 655.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 21 | 189 | 660.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 55 | 665.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 35 | 48 | 670.00 | 161.07 | 0.00 | - | 1 | 0 |
| 0.25 | -0.01 | -3.85% | 1 | 615 | 675.00 | 146.06 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.