U.S. markets open in 3 hours 57 minutes
F S&P 500
5,523.00 +1.50 (+0.03%) F Dow Jones
39,538.00 +69.00 (+0.17%) F Nasdaq
19,913.25 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,069.40 +4.40 (+0.21%) Petróleo
82.06 +0.52 (+0.64%) Oro
2,338.50 -1.10 (-0.05%)
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
18 de junio de 2026
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 1.83 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 2.11 | 0.00 | - | 1 | 0 |
| 283.86 | 0.00 | - | 4 | 4 | 265.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 2.21 | 0.00 | - | - | 0 |
| - | - | - | - | - | 275.00 | 2.42 | 0.00 | - | 1 | 0 |
| 264.33 | 0.00 | - | 1 | 2 | 280.00 | 2.96 | 0.00 | - | - | 1 |
| 282.05 | 0.00 | - | - | 0 | 285.00 | - | - | - | - | - |
| - | - | - | - | - | 290.00 | 2.82 | 0.00 | - | - | 0 |
| - | - | - | - | - | 295.00 | 3.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 3.00 | 0.00 | - | 60 | 0 |
| 259.50 | 0.00 | - | - | 0 | 310.00 | 3.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 315.00 | 3.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 325.00 | 4.42 | 0.00 | - | 6 | 1 |
| 225.25 | 0.00 | - | 2 | 0 | 350.00 | 5.08 | 0.00 | - | 1 | 0 |
| 201.78 | 0.00 | - | - | 1 | 355.00 | 5.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 360.00 | 5.59 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 365.00 | 6.18 | 0.00 | - | 1 | 0 |
| 187.47 | 0.00 | - | 1 | 1 | 370.00 | 6.25 | 0.00 | - | 1 | 0 |
| 190.37 | 0.00 | - | 1 | 0 | 375.00 | - | - | - | - | - |
| 201.00 | 0.00 | - | - | 0 | 380.00 | 6.75 | 0.00 | - | 10 | 0 |
| 190.39 | 0.00 | - | 1 | 0 | 385.00 | 6.99 | 0.00 | - | 1 | 0 |
| 190.00 | 0.00 | - | 2 | 0 | 390.00 | 7.45 | 0.00 | - | 5 | 0 |
| 186.23 | 0.00 | - | - | 0 | 395.00 | 7.95 | 0.00 | - | 1 | 0 |
| 169.00 | 0.00 | - | 1 | 4 | 400.00 | 7.98 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 405.00 | 9.28 | 0.00 | - | 17 | 0 |
| 162.49 | 0.00 | - | 1 | 0 | 410.00 | 9.19 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 415.00 | 9.39 | 0.00 | - | 1 | 0 |
| 160.09 | 0.00 | - | 1 | 0 | 420.00 | 9.71 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 425.00 | 10.42 | 0.00 | - | 1 | 0 |
| 160.45 | 0.00 | - | 5 | 0 | 430.00 | 10.71 | 0.00 | - | 35 | 0 |
| 154.55 | 0.00 | - | - | 0 | 435.00 | 11.52 | 0.00 | - | 2 | 0 |
| 144.84 | 0.00 | - | 1 | 0 | 440.00 | 12.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 445.00 | 12.84 | 0.00 | - | 17 | 0 |
| 136.00 | 0.00 | - | 1 | 0 | 450.00 | 13.20 | 0.00 | - | 2 | 0 |
| 114.09 | 0.00 | - | - | 1 | 455.00 | 14.70 | 0.00 | - | 1 | 0 |
| 133.77 | 0.00 | - | 1 | 0 | 460.00 | 15.14 | 0.00 | - | 1 | 0 |
| 129.50 | 0.00 | - | 1 | 0 | 465.00 | 16.25 | 0.00 | - | 2 | 0 |
| 125.47 | 0.00 | - | 3 | 0 | 470.00 | 16.42 | 0.00 | - | 1 | 0 |
| 123.19 | 0.00 | - | 2 | 0 | 475.00 | 17.10 | 0.00 | - | 3 | 0 |
| 117.40 | 0.00 | - | 1 | 0 | 480.00 | 18.02 | 0.00 | - | 9 | 0 |
| 98.16 | 0.00 | - | - | 2 | 485.00 | 18.85 | 0.00 | - | 1 | 0 |
| 110.16 | 0.00 | - | 1 | 0 | 490.00 | 20.06 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 495.00 | 20.49 | 0.00 | - | 3 | 0 |
| 105.50 | 0.00 | - | 5 | 0 | 500.00 | 22.10 | 0.00 | - | 5 | 0 |
| 99.59 | 0.00 | - | 4 | 0 | 505.00 | 22.63 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 510.00 | 25.20 | 0.00 | - | 1 | 0 |
| 94.05 | 0.00 | - | 3 | 0 | 515.00 | 24.96 | 0.00 | - | 1 | 0 |
| 79.36 | 0.00 | - | 2 | 12 | 520.00 | 27.59 | 0.00 | - | 2 | 0 |
| 87.96 | 0.00 | - | 1 | 0 | 525.00 | 31.25 | 0.00 | - | 10 | 0 |
| 82.02 | 0.00 | - | 2 | 0 | 530.00 | 28.64 | 0.00 | - | 2 | 0 |
| 79.80 | 0.00 | - | 2 | 0 | 535.00 | 30.63 | 0.00 | - | 1 | 0 |
| 75.87 | 0.00 | - | 14 | 0 | 540.00 | 32.31 | 0.00 | - | 11 | 0 |
| 71.97 | 0.00 | - | 4 | 0 | 545.00 | 34.08 | 0.00 | - | 15 | 0 |
| 70.85 | 0.00 | - | 3 | 0 | 550.00 | 35.31 | 0.00 | - | 1 | 0 |
| 66.40 | 0.00 | - | 2 | 0 | 555.00 | 38.52 | 0.00 | - | 3 | 0 |
| 64.51 | 0.00 | - | 1 | 0 | 560.00 | 40.43 | 0.00 | - | 1 | 0 |
| 61.54 | 0.00 | - | 4 | 0 | 565.00 | 48.20 | 0.00 | - | 2 | 1 |
| 57.57 | 0.00 | - | 5 | 0 | 570.00 | 46.86 | 0.00 | - | 1 | 0 |
| 56.53 | 0.00 | - | 1 | 0 | 575.00 | 45.08 | 0.00 | - | 7 | 0 |
| 51.00 | 0.00 | - | 1 | 0 | 580.00 | 48.26 | 0.00 | - | 2 | 0 |
| 35.15 | 0.00 | - | 5 | 26 | 585.00 | 50.00 | 0.00 | - | 2 | 0 |
| 47.73 | 0.00 | - | 1 | 0 | 590.00 | 54.63 | 0.00 | - | 2 | 0 |
| 38.20 | 0.00 | - | 2 | 0 | 595.00 | 58.85 | 0.00 | - | 2 | 0 |
| 41.20 | 0.00 | - | 1 | 0 | 600.00 | 59.76 | 0.00 | - | 3 | 0 |
| 38.08 | 0.00 | - | 10 | 0 | 605.00 | 61.00 | 0.00 | - | 1 | 0 |
| 35.80 | 0.00 | - | 10 | 0 | 610.00 | 79.00 | 0.00 | - | - | 0 |
| 33.60 | 0.00 | - | 10 | 0 | 615.00 | 94.00 | 0.00 | - | 2 | 0 |
| 31.90 | 0.00 | - | 11 | 0 | 620.00 | 70.75 | 0.00 | - | 2 | 0 |
| 30.45 | 0.00 | - | 3 | 0 | 625.00 | 94.90 | 0.00 | - | 8 | 0 |
| 28.55 | 0.00 | - | 1 | 0 | 630.00 | 85.50 | 0.00 | - | - | 0 |
| 24.00 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 17.35 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 20.66 | 0.00 | - | 2 | 0 | 650.00 | 104.98 | 0.00 | - | 2 | 0 |
| 19.99 | 0.00 | - | 2 | 0 | 655.00 | - | - | - | - | - |
| 18.54 | 0.00 | - | 5 | 0 | 660.00 | 113.31 | 0.00 | - | 8 | 0 |
| 16.62 | 0.00 | - | 12 | 0 | 665.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 5 | 0 | 670.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 16 | 0 | 675.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 0 | 680.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | - | 0 | 685.00 | 154.65 | 0.00 | - | - | 0 |
| 10.94 | 0.00 | - | 1 | 0 | 690.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 2 | 0 | 695.00 | - | - | - | - | - |
| 8.75 | 0.00 | - | 6 | 0 | 700.00 | - | - | - | - | - |
| 8.82 | 0.00 | - | 8 | 0 | 705.00 | - | - | - | - | - |
| 7.42 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | - | 0 | 715.00 | - | - | - | - | - |
| 4.79 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 2 | 0 | 725.00 | - | - | - | - | - |
| 5.31 | 0.00 | - | - | 0 | 735.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 4.23 | 0.00 | - | 3 | 0 | 745.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 0 | 765.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | - | 0 | 775.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 4 | 0 | 780.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 1 | 0 | 785.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 17 | 0 | 790.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 0 | 795.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | - | 0 | 805.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | - | 0 | 810.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | - | 0 | 820.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.