U.S. markets open in 3 hours 38 minutes
F S&P 500
5,527.50 +6.00 (+0.11%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
19,934.75 +7.50 (+0.04%) E-mini Russell 2000 Index Futur
2,071.30 +6.30 (+0.31%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,336.60 -3.00 (-0.13%)
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
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | - | 1 | 0 | 180.00 | 0.13 | 0.00 | - | 150 | 0 |
| 328.91 | 0.00 | - | 1 | 23 | 185.00 | 0.15 | 0.00 | - | 1 | 0 |
| 332.17 | 0.00 | - | 4 | 16 | 190.00 | 0.16 | 0.00 | - | 5 | 0 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.15 | 0.00 | - | 1 | 0 |
| 347.00 | 0.00 | - | 1 | 0 | 200.00 | 0.16 | 0.00 | - | 1 | 0 |
| 322.49 | 0.00 | - | 1 | 19 | 205.00 | 0.18 | 0.00 | - | 4 | 0 |
| 335.95 | 0.00 | - | 1 | 0 | 210.00 | 0.22 | 0.00 | - | 1 | 0 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.20 | 0.00 | - | 10 | 0 |
| 329.50 | 0.00 | - | 17 | 0 | 220.00 | 0.22 | 0.00 | - | 10 | 0 |
| 293.36 | 0.00 | - | 1 | 3 | 225.00 | 0.24 | 0.00 | - | 32 | 0 |
| 320.00 | 0.00 | - | 10 | 0 | 230.00 | 0.26 | 0.00 | - | 8 | 0 |
| 297.61 | 0.00 | - | 3 | 43 | 235.00 | 0.28 | 0.00 | - | 10 | 0 |
| 264.34 | 0.00 | - | 2 | 0 | 240.00 | 0.29 | 0.00 | - | 5 | 0 |
| 265.47 | 0.00 | - | 2 | 207 | 245.00 | 0.30 | 0.00 | - | 2 | 0 |
| 304.02 | 0.00 | - | 5 | 0 | 250.00 | 0.34 | 0.00 | - | 20 | 0 |
| 279.98 | 0.00 | - | 1 | 16 | 255.00 | 0.40 | 0.00 | - | 1 | 0 |
| 254.75 | 0.00 | - | 1 | 75 | 260.00 | 0.45 | 0.00 | - | 15 | 0 |
| 287.96 | 0.00 | - | 2 | 0 | 265.00 | 0.39 | 0.00 | - | 25 | 0 |
| 284.44 | 0.00 | - | 1 | 0 | 270.00 | 0.39 | 0.00 | - | 20 | 0 |
| 279.60 | 0.00 | - | 1 | 0 | 275.00 | 0.45 | 0.00 | - | 10 | 0 |
| 268.50 | 0.00 | - | 1 | 0 | 280.00 | 0.48 | 0.00 | - | 8 | 0 |
| 248.36 | 0.00 | - | 1 | 10 | 285.00 | 0.54 | 0.00 | - | 5 | 0 |
| 258.97 | 0.00 | - | 1 | 0 | 290.00 | 0.59 | 0.00 | - | 1 | 0 |
| 238.40 | 0.00 | - | 1 | 26 | 295.00 | 0.64 | 0.00 | - | 532 | 0 |
| 253.50 | 0.00 | - | 1 | 0 | 300.00 | 0.60 | 0.00 | - | 201 | 0 |
| 204.25 | 0.00 | - | 2 | 28 | 305.00 | 0.76 | 0.00 | - | 10 | 0 |
| 225.67 | 0.00 | - | 2 | 36 | 310.00 | 0.67 | 0.00 | - | 17 | 0 |
| 239.55 | 0.00 | - | 2 | 0 | 315.00 | 0.69 | 0.00 | - | 15 | 0 |
| 234.02 | 0.00 | - | 2 | 0 | 320.00 | 0.75 | 0.00 | - | 64 | 0 |
| 229.11 | 0.00 | - | 1 | 0 | 325.00 | 0.88 | 0.00 | - | 1 | 0 |
| 225.28 | 0.00 | - | 1 | 0 | 330.00 | 0.84 | 0.00 | - | 124 | 0 |
| 219.80 | 0.00 | - | 1 | 0 | 335.00 | 0.99 | 0.00 | - | 1 | 0 |
| 213.50 | 0.00 | - | 7 | 0 | 340.00 | 0.91 | 0.00 | - | 10 | 0 |
| 209.85 | 0.00 | - | 7 | 0 | 345.00 | 0.98 | 0.00 | - | 12 | 0 |
| 206.93 | 0.00 | - | 1 | 0 | 350.00 | 1.03 | 0.00 | - | 48 | 0 |
| 174.89 | 0.00 | - | 2 | 34 | 355.00 | 1.09 | 0.00 | - | 1 | 0 |
| 194.37 | 0.00 | - | 3 | 0 | 360.00 | 1.18 | 0.00 | - | 1 | 0 |
| 192.00 | 0.00 | - | 3 | 0 | 365.00 | 1.35 | 0.00 | - | 1 | 0 |
| 174.00 | 0.00 | - | 17 | 0 | 370.00 | 1.25 | 0.00 | - | 1 | 0 |
| 181.22 | 0.00 | - | 1 | 0 | 375.00 | 1.29 | 0.00 | - | 53 | 0 |
| 177.67 | 0.00 | - | 1 | 0 | 380.00 | 1.43 | 0.00 | - | 11 | 0 |
| 172.53 | 0.00 | - | 1 | 0 | 385.00 | 1.52 | 0.00 | - | 5 | 0 |
| 167.19 | 0.00 | - | 1 | 0 | 390.00 | 1.55 | 0.00 | - | 60 | 0 |
| 164.40 | 0.00 | - | 1 | 0 | 395.00 | 1.69 | 0.00 | - | 5 | 0 |
| 161.30 | 0.00 | - | 1 | 0 | 400.00 | 1.76 | 0.00 | - | 155 | 0 |
| 151.51 | 0.00 | - | 6 | 0 | 405.00 | 1.90 | 0.00 | - | 2 | 0 |
| 147.12 | 0.00 | - | 8 | 0 | 410.00 | 1.88 | 0.00 | - | 21 | 0 |
| 144.95 | 0.00 | - | 2 | 0 | 415.00 | 2.10 | 0.00 | - | 1 | 0 |
| 137.70 | 0.00 | - | 2 | 0 | 420.00 | 2.25 | 0.00 | - | 252 | 0 |
| 133.75 | 0.00 | - | 2 | 0 | 425.00 | 2.26 | 0.00 | - | 110 | 0 |
| 131.00 | 0.00 | - | 1 | 0 | 430.00 | 2.57 | 0.00 | - | 18 | 0 |
| 125.60 | 0.00 | - | 1 | 0 | 435.00 | 2.64 | 0.00 | - | 8 | 0 |
| 121.45 | 0.00 | - | 3 | 0 | 440.00 | 2.92 | 0.00 | - | 128 | 0 |
| 114.48 | 0.00 | - | 5 | 0 | 445.00 | 3.11 | 0.00 | - | 42 | 0 |
| 108.48 | 0.00 | - | 3 | 0 | 450.00 | 3.36 | 0.00 | - | 68 | 0 |
| 103.67 | 0.00 | - | 4 | 0 | 455.00 | 3.54 | 0.00 | - | 41 | 0 |
| 101.37 | 0.00 | - | 1 | 0 | 460.00 | 3.95 | 0.00 | - | 202 | 0 |
| 95.66 | 0.00 | - | 10 | 0 | 465.00 | 4.19 | 0.00 | - | 51 | 0 |
| 91.65 | 0.00 | - | 4 | 0 | 470.00 | 4.54 | 0.00 | - | 28 | 0 |
| 86.22 | 0.00 | - | 1 | 0 | 475.00 | 4.92 | 0.00 | - | 21 | 0 |
| 86.19 | 0.00 | - | 2 | 0 | 480.00 | 5.44 | 0.00 | - | 76 | 0 |
| 80.00 | 0.00 | - | 1 | 0 | 485.00 | 5.82 | 0.00 | - | 15 | 0 |
| 73.43 | 0.00 | - | 2 | 0 | 490.00 | 6.49 | 0.00 | - | 455 | 0 |
| 70.70 | 0.00 | - | 7 | 0 | 495.00 | 6.60 | 0.00 | - | 334 | 0 |
| 64.85 | 0.00 | - | 7 | 0 | 500.00 | 7.42 | 0.00 | - | 215 | 0 |
| 61.41 | 0.00 | - | 28 | 0 | 505.00 | 8.17 | 0.00 | - | 10 | 0 |
| 55.88 | 0.00 | - | 2 | 0 | 510.00 | 8.91 | 0.00 | - | 15 | 0 |
| 51.85 | 0.00 | - | 12 | 0 | 515.00 | 9.90 | 0.00 | - | 669 | 0 |
| 48.12 | 0.00 | - | 16 | 0 | 520.00 | 10.64 | 0.00 | - | 1,482 | 0 |
| 44.56 | 0.00 | - | 15 | 0 | 525.00 | 11.62 | 0.00 | - | 39 | 0 |
| 43.10 | 0.00 | - | 27 | 0 | 530.00 | 13.38 | 0.00 | - | 84 | 0 |
| 36.83 | 0.00 | - | 12 | 0 | 535.00 | 14.13 | 0.00 | - | 52 | 0 |
| 33.72 | 0.00 | - | 270 | 0 | 540.00 | 15.47 | 0.00 | - | 1,466 | 0 |
| 29.37 | 0.00 | - | 171 | 0 | 545.00 | 17.36 | 0.00 | - | 528 | 0 |
| 26.91 | 0.00 | - | 936 | 0 | 550.00 | 18.65 | 0.00 | - | 245 | 0 |
| 23.42 | 0.00 | - | 86 | 0 | 555.00 | 21.07 | 0.00 | - | 20 | 0 |
| 20.95 | 0.00 | - | 331 | 0 | 560.00 | 23.34 | 0.00 | - | 37 | 0 |
| 17.70 | 0.00 | - | 110 | 0 | 565.00 | 25.13 | 0.00 | - | 5 | 0 |
| 15.32 | 0.00 | - | 183 | 0 | 570.00 | 28.18 | 0.00 | - | 2 | 0 |
| 13.24 | 0.00 | - | 86 | 0 | 575.00 | 30.02 | 0.00 | - | 1 | 0 |
| 10.77 | 0.00 | - | 126 | 0 | 580.00 | 33.22 | 0.00 | - | 6 | 0 |
| 9.94 | 0.00 | - | 119 | 0 | 585.00 | 38.43 | 0.00 | - | 3 | 0 |
| 7.60 | 0.00 | - | 29 | 0 | 590.00 | 44.73 | 0.00 | - | 2 | 0 |
| 6.25 | 0.00 | - | 33 | 0 | 595.00 | 49.86 | 0.00 | - | 24 | 0 |
| 5.18 | 0.00 | - | 463 | 0 | 600.00 | 55.16 | 0.00 | - | 3 | 0 |
| 4.13 | 0.00 | - | 23 | 0 | 605.00 | 60.18 | 0.00 | - | 2 | 0 |
| 3.58 | 0.00 | - | 174 | 0 | 610.00 | 65.21 | 0.00 | - | 1 | 0 |
| 2.91 | 0.00 | - | 22 | 0 | 615.00 | 69.01 | 0.00 | - | 2 | 0 |
| 2.05 | 0.00 | - | 6 | 0 | 620.00 | 71.25 | 0.00 | - | 20 | 0 |
| 1.92 | 0.00 | - | 5 | 0 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 1.34 | 0.00 | - | 69 | 0 | 630.00 | 86.23 | 0.00 | - | 10 | 0 |
| 1.11 | 0.00 | - | 13 | 0 | 635.00 | 89.20 | 0.00 | - | - | 0 |
| 1.03 | 0.00 | - | 16 | 0 | 640.00 | 119.19 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 0 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.60 | 0.00 | - | 697 | 0 | 650.00 | 140.40 | 0.00 | - | 2 | 0 |
| 0.58 | 0.00 | - | 1 | 0 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 0 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 4 | 0 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 3 | 0 | 680.00 | 135.55 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 0 | 685.00 | 140.58 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 2 | 0 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 11 | 0 | 695.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 167 | 0 | 700.00 | 159.20 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 35 | 0 | 705.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 0 | 710.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 21 | 0 | 715.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 7 | 0 | 725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 45 | 0 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 4 | 0 | 750.00 | 209.20 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 0 | 760.00 | 242.72 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 3 | 0 | 765.00 | 247.74 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 143 | 0 | 770.00 | 240.27 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.