U.S. markets open in 3 hours 42 minutes
F S&P 500
5,528.00 +6.50 (+0.12%) F Dow Jones
39,547.00 +78.00 (+0.20%) F Nasdaq
19,938.00 +10.75 (+0.05%) E-mini Russell 2000 Index Futur
2,071.70 +6.70 (+0.32%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,337.50 -2.10 (-0.09%)
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
19 de diciembre de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 379.50 | 0.00 | - | 3 | 0 | 150.00 | 0.40 | 0.00 | - | 60 | 0 |
| 320.47 | 0.00 | - | 1 | 7 | 155.00 | 0.44 | 0.00 | - | 2 | 0 |
| 368.54 | 0.00 | - | 2 | 29 | 160.00 | 0.47 | 0.00 | - | 10 | 0 |
| 349.97 | 0.00 | - | 1 | 2 | 165.00 | 0.50 | 0.00 | - | 2 | 0 |
| 345.34 | 0.00 | - | 2 | 37 | 170.00 | 0.56 | 0.00 | - | 10 | 0 |
| 325.55 | 0.00 | - | 8 | 26 | 175.00 | 0.76 | 0.00 | - | 1 | 128 |
| 243.25 | 0.00 | - | 2 | 0 | 180.00 | 0.65 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 185.00 | 0.69 | 0.00 | - | 4 | 0 |
| 277.00 | 0.00 | - | 30 | 31 | 190.00 | 0.80 | 0.00 | - | 3 | 39 |
| 231.76 | 0.00 | - | 2 | 1 | 195.00 | 0.78 | 0.00 | - | 1 | 0 |
| 359.41 | 0.00 | - | 3 | 0 | 200.00 | 0.80 | 0.00 | - | 26 | 0 |
| 299.10 | 0.00 | - | 6 | 10 | 205.00 | 0.88 | 0.00 | - | 1 | 0 |
| 350.10 | 0.00 | - | 5 | 0 | 210.00 | 0.90 | 0.00 | - | 2 | 0 |
| 339.84 | 0.00 | - | 1 | 0 | 215.00 | 0.97 | 0.00 | - | 10 | 0 |
| 264.56 | 0.00 | - | 3 | 5 | 220.00 | 0.99 | 0.00 | - | 20 | 0 |
| 330.39 | 0.00 | - | 1 | 0 | 225.00 | 1.00 | 0.00 | - | 1 | 0 |
| 292.70 | 0.00 | - | 3 | 5 | 230.00 | 1.23 | 0.00 | - | 1 | 0 |
| 213.50 | 0.00 | - | 1 | 2 | 235.00 | 1.18 | 0.00 | - | 3 | 0 |
| 285.01 | 0.00 | - | 2 | 12 | 240.00 | 1.36 | 0.00 | - | 3 | 0 |
| 293.50 | 0.00 | - | 2 | 0 | 245.00 | 1.36 | 0.00 | - | 1 | 0 |
| 309.54 | 0.00 | - | 2 | 0 | 250.00 | 1.40 | 0.00 | - | 142 | 0 |
| 197.25 | 0.00 | - | 1 | 1 | 255.00 | 1.54 | 0.00 | - | 2 | 0 |
| 242.35 | 0.00 | - | 9 | 7 | 260.00 | 1.55 | 0.00 | - | 34 | 0 |
| 245.30 | 0.00 | - | 2 | 5 | 265.00 | 1.85 | 0.00 | - | 1 | 46 |
| 291.00 | 0.00 | - | 1 | 0 | 270.00 | 1.64 | 0.00 | - | 1 | 0 |
| 288.81 | 0.00 | - | 1 | 0 | 275.00 | 1.88 | 0.00 | - | 1 | 0 |
| 276.27 | 0.00 | - | 12 | 0 | 280.00 | 1.81 | 0.00 | - | 1 | 0 |
| 277.41 | 0.00 | - | 6 | 0 | 285.00 | 1.97 | 0.00 | - | 4 | 0 |
| 224.80 | 0.00 | - | 1 | 50 | 290.00 | 2.07 | 0.00 | - | 11 | 0 |
| 229.87 | 0.00 | - | 1 | 3 | 295.00 | 2.06 | 0.00 | - | 2 | 0 |
| 263.00 | 0.00 | - | 7 | 0 | 300.00 | 2.22 | 0.00 | - | 1 | 0 |
| 241.88 | 0.00 | - | 2 | 13 | 305.00 | 2.36 | 0.00 | - | 1 | 0 |
| 211.64 | 0.00 | - | 3 | 32 | 310.00 | 2.48 | 0.00 | - | 2 | 0 |
| 229.66 | 0.00 | - | 1 | 0 | 315.00 | 2.60 | 0.00 | - | 3 | 0 |
| 213.57 | 0.00 | - | 2 | 59 | 320.00 | 2.69 | 0.00 | - | 1 | 0 |
| 216.55 | 0.00 | - | 1 | 58 | 325.00 | 2.88 | 0.00 | - | 8 | 0 |
| 235.75 | 0.00 | - | 1 | 0 | 330.00 | 3.01 | 0.00 | - | 7 | 0 |
| 197.10 | 0.00 | - | 12 | 41 | 335.00 | 3.08 | 0.00 | - | 3 | 0 |
| 223.00 | 0.00 | - | 1 | 0 | 340.00 | 3.33 | 0.00 | - | 3 | 0 |
| 188.92 | 0.00 | - | 1 | 31 | 345.00 | 3.49 | 0.00 | - | 10 | 0 |
| 217.24 | 0.00 | - | 4 | 0 | 350.00 | 3.78 | 0.00 | - | 6 | 0 |
| 195.64 | 0.00 | - | 1 | 40 | 355.00 | 4.00 | 0.00 | - | 2 | 0 |
| 183.94 | 0.00 | - | 1 | 599 | 360.00 | 4.03 | 0.00 | - | 2 | 0 |
| 179.56 | 0.00 | - | 1 | 35 | 365.00 | 4.55 | 0.00 | - | 1 | 0 |
| 159.73 | 0.00 | - | 1 | 113 | 370.00 | 4.78 | 0.00 | - | 1 | 0 |
| 196.66 | 0.00 | - | 2 | 0 | 375.00 | 4.71 | 0.00 | - | 2 | 0 |
| 186.80 | 0.00 | - | 1 | 0 | 380.00 | 4.90 | 0.00 | - | 1 | 0 |
| 185.50 | 0.00 | - | 4 | 0 | 385.00 | 5.20 | 0.00 | - | 1 | 0 |
| 181.13 | 0.00 | - | 10 | 0 | 390.00 | 5.62 | 0.00 | - | 5 | 0 |
| 176.72 | 0.00 | - | 2 | 0 | 395.00 | 5.84 | 0.00 | - | 11 | 0 |
| 177.50 | 0.00 | - | 58 | 0 | 400.00 | 6.26 | 0.00 | - | 6 | 0 |
| 165.35 | 0.00 | - | 2 | 0 | 405.00 | 6.60 | 0.00 | - | 1 | 0 |
| 163.57 | 0.00 | - | 18 | 0 | 410.00 | 6.80 | 0.00 | - | 1 | 0 |
| 159.33 | 0.00 | - | 11 | 0 | 415.00 | 7.17 | 0.00 | - | 1 | 0 |
| 155.01 | 0.00 | - | 14 | 0 | 420.00 | 7.50 | 0.00 | - | 1 | 0 |
| 151.41 | 0.00 | - | 23 | 0 | 425.00 | 7.81 | 0.00 | - | 1 | 0 |
| 146.63 | 0.00 | - | 4 | 0 | 430.00 | 8.11 | 0.00 | - | 2 | 0 |
| 143.75 | 0.00 | - | 10 | 0 | 435.00 | 8.91 | 0.00 | - | 3 | 0 |
| 140.50 | 0.00 | - | 1 | 0 | 440.00 | 9.19 | 0.00 | - | 1 | 0 |
| 134.21 | 0.00 | - | 8 | 0 | 445.00 | 9.99 | 0.00 | - | 1 | 0 |
| 132.34 | 0.00 | - | 18 | 0 | 450.00 | 10.05 | 0.00 | - | 415 | 0 |
| 130.00 | 0.00 | - | 1 | 0 | 455.00 | 11.20 | 0.00 | - | 3 | 0 |
| 123.69 | 0.00 | - | 133 | 0 | 460.00 | 11.87 | 0.00 | - | 1 | 0 |
| 121.00 | 0.00 | - | 3 | 0 | 465.00 | 12.42 | 0.00 | - | 14 | 0 |
| 116.27 | 0.00 | - | 4 | 0 | 470.00 | 12.51 | 0.00 | - | 7 | 0 |
| 111.79 | 0.00 | - | 4 | 0 | 475.00 | 13.74 | 0.00 | - | 5 | 0 |
| 109.44 | 0.00 | - | 2 | 0 | 480.00 | 14.61 | 0.00 | - | 4 | 0 |
| 105.55 | 0.00 | - | 4 | 0 | 485.00 | 15.46 | 0.00 | - | 28 | 0 |
| 99.45 | 0.00 | - | 3 | 0 | 490.00 | 16.40 | 0.00 | - | 15 | 0 |
| 99.79 | 0.00 | - | 406 | 0 | 495.00 | 16.76 | 0.00 | - | 2 | 0 |
| 90.71 | 0.00 | - | 25 | 0 | 500.00 | 18.16 | 0.00 | - | 221 | 0 |
| 87.78 | 0.00 | - | 6 | 0 | 505.00 | 19.92 | 0.00 | - | 10 | 0 |
| 86.87 | 0.00 | - | 9 | 0 | 510.00 | 19.44 | 0.00 | - | 1 | 0 |
| 82.11 | 0.00 | - | 116 | 0 | 515.00 | 21.75 | 0.00 | - | 7 | 0 |
| 78.80 | 0.00 | - | 3 | 0 | 520.00 | 22.38 | 0.00 | - | 16 | 0 |
| 73.73 | 0.00 | - | 25 | 0 | 525.00 | 22.91 | 0.00 | - | 3 | 0 |
| 72.35 | 0.00 | - | 9 | 0 | 530.00 | 25.33 | 0.00 | - | 30 | 0 |
| 68.86 | 0.00 | - | 85 | 0 | 535.00 | 26.38 | 0.00 | - | 2 | 0 |
| 67.35 | 0.00 | - | 12 | 0 | 540.00 | 28.50 | 0.00 | - | 7 | 0 |
| 59.99 | 0.00 | - | 460 | 0 | 545.00 | 29.66 | 0.00 | - | 12 | 0 |
| 57.00 | 0.00 | - | 15 | 0 | 550.00 | 31.15 | 0.00 | - | 23 | 0 |
| 53.43 | 0.00 | - | 8 | 0 | 555.00 | 33.42 | 0.00 | - | 9 | 0 |
| 51.77 | 0.00 | - | 5 | 0 | 560.00 | 36.31 | 0.00 | - | 5 | 0 |
| 48.47 | 0.00 | - | 1 | 0 | 565.00 | 37.02 | 0.00 | - | 2 | 0 |
| 44.51 | 0.00 | - | 7 | 0 | 570.00 | 39.33 | 0.00 | - | 2 | 0 |
| 41.62 | 0.00 | - | 1 | 0 | 575.00 | 41.85 | 0.00 | - | 2 | 0 |
| 39.74 | 0.00 | - | 4 | 0 | 580.00 | 44.25 | 0.00 | - | 2 | 0 |
| 37.97 | 0.00 | - | 40 | 0 | 585.00 | 46.74 | 0.00 | - | 190 | 0 |
| 33.83 | 0.00 | - | 300 | 0 | 590.00 | 49.89 | 0.00 | - | 2 | 0 |
| 31.83 | 0.00 | - | 27 | 0 | 595.00 | 88.18 | 0.00 | - | 2 | 0 |
| 28.82 | 0.00 | - | 29 | 0 | 600.00 | 56.12 | 0.00 | - | 1 | 0 |
| 27.04 | 0.00 | - | 27 | 0 | 605.00 | 91.35 | 0.00 | - | 2 | 0 |
| 24.30 | 0.00 | - | 4 | 0 | 610.00 | 86.54 | 0.00 | - | 2 | 0 |
| 22.76 | 0.00 | - | 4 | 0 | 615.00 | 69.48 | 0.00 | - | 2 | 0 |
| 21.73 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 16 | 0 | 625.00 | 179.98 | 0.00 | - | 1 | 0 |
| 17.32 | 0.00 | - | 6 | 0 | 630.00 | 109.34 | 0.00 | - | 2 | 0 |
| 15.63 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 12.21 | 0.00 | - | 2 | 0 | 645.00 | 190.51 | 0.00 | - | - | 0 |
| 11.87 | 0.00 | - | 2 | 0 | 650.00 | 193.25 | 0.00 | - | 50 | 0 |
| 10.00 | 0.00 | - | 4 | 0 | 655.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 2 | 0 | 660.00 | - | - | - | - | - |
| 8.91 | 0.00 | - | 4 | 0 | 665.00 | 208.09 | 0.00 | - | 6 | 0 |
| 7.61 | 0.00 | - | 5 | 0 | 670.00 | 126.34 | 0.00 | - | 10 | 0 |
| 7.05 | 0.00 | - | 2 | 0 | 675.00 | - | - | - | - | - |
| 5.76 | 0.00 | - | 1 | 0 | 680.00 | 223.32 | 0.00 | - | 5 | 0 |
| 5.11 | 0.00 | - | 4 | 0 | 685.00 | 215.62 | 0.00 | - | 8 | 0 |
| 4.72 | 0.00 | - | 7 | 0 | 690.00 | 146.07 | 0.00 | - | 10 | 0 |
| 4.69 | 0.00 | - | 6 | 0 | 695.00 | 165.05 | 0.00 | - | - | 0 |
| 4.19 | 0.00 | - | 6 | 0 | 700.00 | 153.52 | 0.00 | - | 14 | 0 |
| 3.50 | 0.00 | - | 1 | 0 | 705.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 4 | 0 | 710.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 7 | 0 | 715.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 2 | 0 | 735.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 114 | 0 | 740.00 | 203.75 | 0.00 | - | - | 0 |
| 1.57 | 0.00 | - | 32 | 0 | 745.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 0 | 750.00 | 243.54 | 0.00 | - | - | 0 |
| 1.26 | 0.00 | - | 20 | 0 | 755.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 20 | 0 | 760.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 10 | 0 | 765.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 5 | 0 | 770.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 0 | 775.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 5 | 0 | 785.00 | 267.07 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 795.00 | 275.80 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 12 | 0 | 800.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | - | 0 | 805.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.