U.S. markets open in 3 hours 13 minutes
F S&P 500
5,529.75 +8.25 (+0.15%) F Dow Jones
39,534.00 +65.00 (+0.16%) F Nasdaq
19,946.00 +18.75 (+0.09%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
81.77 +0.23 (+0.28%) Oro
2,339.10 -0.50 (-0.02%)
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 junio de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 400.14 | 0.00 | - | 1 | 0 | 150.00 | 0.22 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 155.00 | 0.27 | 0.00 | - | 4 | 0 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.26 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 165.00 | 0.28 | 0.00 | - | 9 | 0 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.33 | 0.00 | - | 2 | 0 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.34 | 0.00 | - | 1 | 0 |
| 353.00 | 0.00 | - | 2 | 40 | 180.00 | 0.35 | 0.00 | - | 6 | 0 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.41 | 0.00 | - | 1 | 0 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.44 | 0.00 | - | 2 | 0 |
| 341.00 | 0.00 | - | 3 | 16 | 195.00 | 0.45 | 0.00 | - | 2 | 0 |
| 335.65 | 0.00 | - | 1 | 89 | 200.00 | 0.45 | 0.00 | - | 9 | 0 |
| 300.93 | 0.00 | - | 1 | 0 | 205.00 | 0.57 | 0.00 | - | 1 | 0 |
| 249.50 | 0.00 | - | 12 | 91 | 210.00 | 0.54 | 0.00 | - | 2 | 0 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 0.59 | 0.00 | - | 1 | 0 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 0.60 | 0.00 | - | 4 | 0 |
| 266.08 | 0.00 | - | 1 | 17 | 225.00 | 0.69 | 0.00 | - | 1 | 0 |
| 298.98 | 0.00 | - | 1 | 17 | 230.00 | 0.69 | 0.00 | - | 2 | 0 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 0.76 | 0.00 | - | 1 | 0 |
| 242.49 | 0.00 | - | 10 | 13 | 240.00 | 0.74 | 0.00 | - | 225 | 0 |
| - | - | - | - | - | 245.00 | 0.78 | 0.00 | - | 1 | 0 |
| 300.59 | 0.00 | - | 700 | 0 | 250.00 | 0.82 | 0.00 | - | 96 | 0 |
| 282.00 | 0.00 | - | 1 | 5 | 255.00 | 0.97 | 0.00 | - | 4 | 0 |
| 286.06 | 0.00 | - | 1 | 0 | 260.00 | 0.88 | 0.00 | - | 1 | 0 |
| 274.71 | 0.00 | - | 1 | 1 | 265.00 | 0.98 | 0.00 | - | 4 | 0 |
| 287.77 | 0.00 | - | 1 | 0 | 270.00 | 1.02 | 0.00 | - | 6 | 0 |
| 284.05 | 0.00 | - | 4 | 0 | 275.00 | 1.11 | 0.00 | - | 1 | 0 |
| 276.31 | 0.00 | - | 96 | 0 | 280.00 | 1.19 | 0.00 | - | 5 | 0 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 1.21 | 0.00 | - | 3 | 0 |
| 257.25 | 0.00 | - | 1 | 0 | 290.00 | 1.36 | 0.00 | - | 1 | 0 |
| 243.57 | 0.00 | - | 1 | 1 | 295.00 | 1.60 | 0.00 | - | 10 | 420 |
| 258.21 | 0.00 | - | 172 | 0 | 300.00 | 1.33 | 0.00 | - | 69 | 0 |
| 238.23 | 0.00 | - | 3 | 3 | 305.00 | 1.42 | 0.00 | - | 1 | 0 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 1.65 | 0.00 | - | 169 | 0 |
| 218.00 | 0.00 | - | 1 | 8 | 315.00 | 1.64 | 0.00 | - | 169 | 0 |
| 229.01 | 0.00 | - | 2 | 0 | 320.00 | 1.69 | 0.00 | - | 1 | 0 |
| 225.33 | 0.00 | - | 3 | 0 | 325.00 | 1.93 | 0.00 | - | 2 | 0 |
| 231.99 | 0.00 | - | 1 | 0 | 330.00 | 1.80 | 0.00 | - | 6 | 0 |
| 208.58 | 0.00 | - | 1 | 6 | 335.00 | 1.94 | 0.00 | - | 2 | 0 |
| 223.40 | 0.00 | - | 3 | 0 | 340.00 | 2.06 | 0.00 | - | 5 | 0 |
| 212.60 | 0.00 | - | 1 | 0 | 345.00 | 2.37 | 0.00 | - | 3 | 0 |
| 211.99 | 0.00 | - | 1 | 0 | 350.00 | 2.23 | 0.00 | - | 1 | 0 |
| 187.52 | 0.00 | - | 1 | 10 | 355.00 | 2.35 | 0.00 | - | 6 | 0 |
| 202.10 | 0.00 | - | 96 | 0 | 360.00 | 2.37 | 0.00 | - | 4 | 0 |
| 181.40 | 0.00 | - | 5 | 111 | 365.00 | 2.80 | 0.00 | - | 1 | 0 |
| 166.32 | 0.00 | - | 4 | 154 | 370.00 | 2.71 | 0.00 | - | 33 | 0 |
| 191.02 | 0.00 | - | 1 | 0 | 375.00 | 2.77 | 0.00 | - | 1 | 0 |
| 183.43 | 0.00 | - | 96 | 0 | 380.00 | 3.01 | 0.00 | - | 6 | 0 |
| 180.00 | 0.00 | - | 1 | 0 | 385.00 | 3.12 | 0.00 | - | 2 | 0 |
| 171.22 | 0.00 | - | 10 | 0 | 390.00 | 3.35 | 0.00 | - | 43 | 0 |
| 169.85 | 0.00 | - | 6 | 0 | 395.00 | 3.40 | 0.00 | - | 1 | 0 |
| 169.72 | 0.00 | - | 1 | 0 | 400.00 | 3.76 | 0.00 | - | 29 | 0 |
| 136.20 | 0.00 | - | 2 | 5 | 405.00 | 3.95 | 0.00 | - | 398 | 0 |
| 159.11 | 0.00 | - | 1 | 0 | 410.00 | 4.25 | 0.00 | - | 161 | 0 |
| 152.20 | 0.00 | - | 1 | 0 | 415.00 | 4.40 | 0.00 | - | 7 | 0 |
| 151.75 | 0.00 | - | 1 | 0 | 420.00 | 4.80 | 0.00 | - | 9 | 0 |
| 143.12 | 0.00 | - | 50 | 0 | 425.00 | 4.90 | 0.00 | - | 5 | 0 |
| 139.76 | 0.00 | - | 2 | 0 | 430.00 | 5.37 | 0.00 | - | 40 | 0 |
| 136.75 | 0.00 | - | 1 | 0 | 435.00 | 5.76 | 0.00 | - | 7 | 0 |
| 129.11 | 0.00 | - | 1 | 0 | 440.00 | 6.00 | 0.00 | - | 46 | 0 |
| 124.00 | 0.00 | - | 1 | 0 | 445.00 | 6.34 | 0.00 | - | 37 | 0 |
| 121.25 | 0.00 | - | 10 | 0 | 450.00 | 6.71 | 0.00 | - | 37 | 0 |
| 120.60 | 0.00 | - | 4 | 0 | 455.00 | 7.14 | 0.00 | - | 262 | 0 |
| 114.43 | 0.00 | - | 8 | 0 | 460.00 | 7.72 | 0.00 | - | 368 | 0 |
| 109.00 | 0.00 | - | 1 | 0 | 465.00 | 8.23 | 0.00 | - | 566 | 0 |
| 104.62 | 0.00 | - | 4 | 0 | 470.00 | 8.55 | 0.00 | - | 12 | 0 |
| 102.00 | 0.00 | - | 1 | 0 | 475.00 | 9.28 | 0.00 | - | 37 | 0 |
| 95.40 | 0.00 | - | 1 | 0 | 480.00 | 10.00 | 0.00 | - | 7 | 0 |
| 91.72 | 0.00 | - | 2 | 0 | 485.00 | 10.75 | 0.00 | - | 20 | 0 |
| 88.42 | 0.00 | - | 35 | 0 | 490.00 | 11.45 | 0.00 | - | 331 | 0 |
| 85.83 | 0.00 | - | 3 | 0 | 495.00 | 12.14 | 0.00 | - | 26 | 0 |
| 78.58 | 0.00 | - | 14 | 0 | 500.00 | 12.90 | 0.00 | - | 114 | 0 |
| 76.21 | 0.00 | - | 9 | 0 | 505.00 | 12.93 | 0.00 | - | 13 | 0 |
| 71.22 | 0.00 | - | 10 | 0 | 510.00 | 14.68 | 0.00 | - | 504 | 0 |
| 67.39 | 0.00 | - | 10 | 0 | 515.00 | 15.70 | 0.00 | - | 25 | 0 |
| 63.70 | 0.00 | - | 13 | 0 | 520.00 | 16.85 | 0.00 | - | 17 | 0 |
| 59.96 | 0.00 | - | 4 | 0 | 525.00 | 18.20 | 0.00 | - | 87 | 0 |
| 58.84 | 0.00 | - | 18 | 0 | 530.00 | 19.30 | 0.00 | - | 184 | 0 |
| 52.49 | 0.00 | - | 15 | 0 | 535.00 | 20.58 | 0.00 | - | 60 | 0 |
| 47.90 | 0.00 | - | 25 | 0 | 540.00 | 22.07 | 0.00 | - | 30 | 0 |
| 45.20 | 0.00 | - | 34 | 0 | 545.00 | 23.67 | 0.00 | - | 280 | 0 |
| 42.41 | 0.00 | - | 104 | 0 | 550.00 | 25.60 | 0.00 | - | 351 | 0 |
| 40.97 | 0.00 | - | 3 | 0 | 555.00 | 27.17 | 0.00 | - | 13 | 0 |
| 35.50 | 0.00 | - | 84 | 0 | 560.00 | 28.42 | 0.00 | - | 5 | 0 |
| 32.89 | 0.00 | - | 11 | 0 | 565.00 | 30.69 | 0.00 | - | 94 | 0 |
| 30.15 | 0.00 | - | 56 | 0 | 570.00 | 35.56 | 0.00 | - | 9 | 0 |
| 27.26 | 0.00 | - | 315 | 0 | 575.00 | 36.35 | 0.00 | - | 8 | 0 |
| 24.31 | 0.00 | - | 58 | 0 | 580.00 | 37.41 | 0.00 | - | 5 | 0 |
| 22.01 | 0.00 | - | 10 | 0 | 585.00 | 44.11 | 0.00 | - | 1 | 0 |
| 20.65 | 0.00 | - | 12 | 0 | 590.00 | 46.23 | 0.00 | - | 2 | 0 |
| 17.79 | 0.00 | - | 12 | 0 | 595.00 | 45.97 | 0.00 | - | 82 | 0 |
| 15.42 | 0.00 | - | 58 | 0 | 600.00 | 50.07 | 0.00 | - | 81 | 0 |
| 14.28 | 0.00 | - | 3 | 0 | 605.00 | 62.70 | 0.00 | - | 10 | 0 |
| 13.14 | 0.00 | - | 7 | 0 | 610.00 | 95.50 | 0.00 | - | 1 | 0 |
| 10.64 | 0.00 | - | 1 | 0 | 615.00 | 98.44 | 0.00 | - | - | 0 |
| 9.17 | 0.00 | - | 10 | 0 | 620.00 | - | - | - | - | - |
| 8.27 | 0.00 | - | 460 | 0 | 625.00 | - | - | - | - | - |
| 6.81 | 0.00 | - | 1,974 | 0 | 630.00 | 102.00 | 0.00 | - | 2 | 0 |
| 5.91 | 0.00 | - | 352 | 0 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 5.07 | 0.00 | - | 13 | 0 | 640.00 | 106.74 | 0.00 | - | - | 0 |
| 4.37 | 0.00 | - | 135 | 0 | 645.00 | - | - | - | - | - |
| 3.74 | 0.00 | - | 122 | 0 | 650.00 | 120.79 | 0.00 | - | 2 | 0 |
| 3.17 | 0.00 | - | 24 | 0 | 655.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 23 | 0 | 660.00 | 115.30 | 0.00 | - | 3 | 0 |
| 2.29 | 0.00 | - | 11 | 0 | 665.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 11 | 0 | 670.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 5 | 0 | 675.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 12 | 0 | 680.00 | 224.97 | 0.00 | - | - | 0 |
| 1.17 | 0.00 | - | 1 | 0 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 1.14 | 0.00 | - | 3 | 0 | 690.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 0 | 695.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 33 | 0 | 700.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 0 | 705.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 15 | 0 | 710.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 715.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 45 | 0 | 720.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 4 | 0 | 735.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 7 | 0 | 740.00 | 195.52 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 745.00 | 200.56 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 8 | 0 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 2 | 0 | 755.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 0 | 760.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 8 | 0 | 765.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 400 | 0 | 770.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 0 | 775.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 0 | 780.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 785.00 | 269.75 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 89 | 89 | 790.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 795.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 815.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 0 | 820.00 | 271.85 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. Todos los derechos reservados.