U.S. markets open in 3 hours 35 minutes
F S&P 500
5,526.50 +5.00 (+0.09%) F Dow Jones
39,531.00 +62.00 (+0.16%) F Nasdaq
19,932.75 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,070.70 +5.70 (+0.28%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,336.90 -2.70 (-0.12%)
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 diciembre de 2026
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 356.90 | 0.00 | - | 5 | 0 | 200.00 | 1.36 | 0.00 | - | 49 | 0 |
| 326.86 | 0.00 | - | 1 | 1 | 210.00 | 1.52 | 0.00 | - | 1 | 0 |
| 325.00 | 0.00 | - | 3 | 4 | 220.00 | 1.60 | 0.00 | - | 1 | 0 |
| 315.58 | 0.00 | - | 1 | 9 | 230.00 | 2.00 | 0.00 | - | 1 | 14 |
| 300.51 | 0.00 | - | 1 | 6 | 240.00 | 2.26 | 0.00 | - | 11 | 39 |
| 298.50 | 0.00 | - | 2 | 0 | 245.00 | 2.45 | 0.00 | - | 1 | 43 |
| 315.01 | 0.00 | - | 1 | 0 | 250.00 | 2.32 | 0.00 | - | 1 | 0 |
| 292.69 | 0.00 | - | 1 | 8 | 255.00 | 2.47 | 0.00 | - | 1 | 12 |
| 283.00 | 0.00 | - | 1 | 5 | 260.00 | 2.51 | 0.00 | - | 1 | 0 |
| 270.00 | 0.00 | - | 3 | 1 | 265.00 | 2.22 | 0.00 | - | 4 | 0 |
| 296.00 | 0.00 | - | 1 | 0 | 270.00 | 2.80 | 0.00 | - | 2 | 0 |
| 294.46 | 0.00 | - | 4 | 0 | 275.00 | 3.00 | 0.00 | - | 6 | 0 |
| 288.55 | 0.00 | - | 1 | 0 | 280.00 | 3.25 | 0.00 | - | 1 | 0 |
| 253.26 | 0.00 | - | 1 | 4 | 285.00 | 3.25 | 0.00 | - | 1 | 0 |
| 266.07 | 0.00 | - | 1 | 10 | 290.00 | 3.55 | 0.00 | - | 1 | 0 |
| 214.50 | 0.00 | - | 2 | 3 | 295.00 | 3.76 | 0.00 | - | 1 | 0 |
| 275.50 | 0.00 | - | 7 | 0 | 300.00 | 3.88 | 0.00 | - | 5 | 0 |
| 261.79 | 0.00 | - | 1 | 0 | 305.00 | 3.95 | 0.00 | - | 1 | 0 |
| 263.00 | 0.00 | - | 2 | 0 | 310.00 | 4.58 | 0.00 | - | 1 | 101 |
| 244.31 | 0.00 | - | 5 | 29 | 315.00 | 4.35 | 0.00 | - | 2 | 0 |
| 256.00 | 0.00 | - | 1 | 0 | 320.00 | 4.81 | 0.00 | - | 1 | 0 |
| 234.72 | 0.00 | - | 4 | 27 | 325.00 | 4.80 | 0.00 | - | 1 | 0 |
| 240.18 | 0.00 | - | 4 | 0 | 330.00 | 5.11 | 0.00 | - | 1 | 0 |
| 226.88 | 0.00 | - | 1 | 9 | 335.00 | 5.40 | 0.00 | - | 1 | 0 |
| 235.00 | 0.00 | - | 2 | 0 | 340.00 | 5.73 | 0.00 | - | 3 | 0 |
| 206.53 | 0.00 | - | 22 | 2 | 345.00 | 6.20 | 0.00 | - | 22 | 0 |
| 231.90 | 0.00 | - | 3 | 0 | 350.00 | 6.33 | 0.00 | - | 6 | 0 |
| 225.85 | 0.00 | - | 7 | 0 | 355.00 | 6.40 | 0.00 | - | 13 | 0 |
| 221.24 | 0.00 | - | 2 | 0 | 360.00 | 7.20 | 0.00 | - | 2 | 0 |
| 219.80 | 0.00 | - | 1 | 0 | 365.00 | 7.56 | 0.00 | - | 9 | 0 |
| 213.83 | 0.00 | - | 1 | 0 | 370.00 | 7.42 | 0.00 | - | 16 | 0 |
| 208.14 | 0.00 | - | 1 | 0 | 375.00 | 7.64 | 0.00 | - | 5 | 0 |
| 201.07 | 0.00 | - | 11 | 0 | 380.00 | 8.10 | 0.00 | - | 10 | 0 |
| 195.62 | 0.00 | - | 2 | 0 | 385.00 | 8.50 | 0.00 | - | 26 | 0 |
| 197.57 | 0.00 | - | 2 | 0 | 390.00 | 9.10 | 0.00 | - | 12 | 0 |
| 193.57 | 0.00 | - | 5 | 0 | 395.00 | 9.60 | 0.00 | - | 10 | 0 |
| 190.00 | 0.00 | - | 1 | 0 | 400.00 | 10.16 | 0.00 | - | 15 | 0 |
| 182.89 | 0.00 | - | 1 | 0 | 405.00 | 10.44 | 0.00 | - | 2 | 0 |
| 181.75 | 0.00 | - | 1 | 0 | 410.00 | 11.89 | 0.00 | - | 1 | 0 |
| 177.66 | 0.00 | - | 1 | 0 | 415.00 | 11.94 | 0.00 | - | 1 | 0 |
| 173.75 | 0.00 | - | 1 | 0 | 420.00 | 12.21 | 0.00 | - | 1 | 0 |
| 168.14 | 0.00 | - | 2 | 0 | 425.00 | 12.80 | 0.00 | - | 2 | 0 |
| 165.66 | 0.00 | - | 1 | 0 | 430.00 | 12.92 | 0.00 | - | 1 | 0 |
| 161.80 | 0.00 | - | 1 | 0 | 435.00 | 13.95 | 0.00 | - | 3 | 0 |
| 155.92 | 0.00 | - | 2 | 0 | 440.00 | 14.61 | 0.00 | - | 4 | 0 |
| 153.21 | 0.00 | - | 3 | 0 | 445.00 | 15.67 | 0.00 | - | 1 | 0 |
| 150.35 | 0.00 | - | 3 | 0 | 450.00 | 16.69 | 0.00 | - | 33 | 0 |
| 171.71 | 0.00 | - | 1 | 0 | 455.00 | 16.90 | 0.00 | - | 190 | 0 |
| 142.12 | 0.00 | - | 1 | 0 | 460.00 | 17.88 | 0.00 | - | 1 | 0 |
| 137.41 | 0.00 | - | 1 | 0 | 465.00 | 18.65 | 0.00 | - | 3 | 0 |
| 136.53 | 0.00 | - | 1 | 0 | 470.00 | 19.55 | 0.00 | - | 2 | 0 |
| 133.42 | 0.00 | - | 1 | 0 | 475.00 | 20.28 | 0.00 | - | 4 | 0 |
| 127.53 | 0.00 | - | 1 | 0 | 480.00 | 20.81 | 0.00 | - | 2 | 0 |
| 126.49 | 0.00 | - | 2 | 0 | 485.00 | 22.50 | 0.00 | - | 20 | 0 |
| 118.45 | 0.00 | - | 1 | 0 | 490.00 | 23.75 | 0.00 | - | 4 | 0 |
| 117.75 | 0.00 | - | 3 | 0 | 495.00 | 24.75 | 0.00 | - | 4 | 0 |
| 114.41 | 0.00 | - | 2 | 0 | 500.00 | 26.34 | 0.00 | - | 12 | 0 |
| 110.86 | 0.00 | - | 1 | 0 | 505.00 | 27.00 | 0.00 | - | 2 | 0 |
| 106.85 | 0.00 | - | 2 | 0 | 510.00 | 28.32 | 0.00 | - | 1 | 0 |
| 103.50 | 0.00 | - | 4 | 0 | 515.00 | 29.44 | 0.00 | - | 1 | 0 |
| 98.32 | 0.00 | - | 1 | 0 | 520.00 | 30.57 | 0.00 | - | 3 | 0 |
| 99.12 | 0.00 | - | 1 | 0 | 525.00 | 32.01 | 0.00 | - | 3 | 0 |
| 93.33 | 0.00 | - | 2 | 0 | 530.00 | 34.01 | 0.00 | - | 2 | 0 |
| 90.40 | 0.00 | - | 39 | 0 | 535.00 | 34.60 | 0.00 | - | 1 | 0 |
| 86.39 | 0.00 | - | 45 | 0 | 540.00 | 36.08 | 0.00 | - | 4 | 0 |
| 83.55 | 0.00 | - | 269 | 0 | 545.00 | 38.50 | 0.00 | - | 8 | 0 |
| 80.98 | 0.00 | - | 41 | 0 | 550.00 | 39.67 | 0.00 | - | 42 | 0 |
| 77.20 | 0.00 | - | 6 | 0 | 555.00 | 41.30 | 0.00 | - | 1 | 0 |
| 75.31 | 0.00 | - | 102 | 0 | 560.00 | 43.20 | 0.00 | - | 1 | 0 |
| 72.41 | 0.00 | - | 100 | 0 | 565.00 | 46.39 | 0.00 | - | 1 | 0 |
| 70.16 | 0.00 | - | 3 | 0 | 570.00 | 48.90 | 0.00 | - | 1 | 0 |
| 68.00 | 0.00 | - | 1 | 0 | 575.00 | 50.03 | 0.00 | - | 3 | 0 |
| 63.75 | 0.00 | - | 3 | 0 | 580.00 | 52.99 | 0.00 | - | 1 | 0 |
| 62.99 | 0.00 | - | 1 | 0 | 585.00 | 53.62 | 0.00 | - | 3 | 0 |
| 57.50 | 0.00 | - | 2 | 0 | 590.00 | 57.50 | 0.00 | - | 1 | 0 |
| 55.50 | 0.00 | - | 1 | 0 | 595.00 | 62.00 | 0.00 | - | 1 | 0 |
| 53.43 | 0.00 | - | 15 | 0 | 600.00 | 61.80 | 0.00 | - | 1 | 0 |
| 50.00 | 0.00 | - | 1 | 0 | 605.00 | 66.66 | 0.00 | - | 4 | 0 |
| 47.50 | 0.00 | - | 1 | 0 | 610.00 | 72.25 | 0.00 | - | 9 | 0 |
| 46.34 | 0.00 | - | 2 | 0 | 615.00 | 73.00 | 0.00 | - | 1 | 0 |
| 42.60 | 0.00 | - | 2 | 0 | 620.00 | 75.51 | 0.00 | - | 2 | 0 |
| 39.23 | 0.00 | - | 2 | 0 | 625.00 | 95.05 | 0.00 | - | 6 | 0 |
| 39.09 | 0.00 | - | 13 | 0 | 630.00 | 116.03 | 0.00 | - | 4 | 0 |
| 36.38 | 0.00 | - | 3 | 0 | 635.00 | 120.85 | 0.00 | - | 2 | 0 |
| 34.25 | 0.00 | - | 3 | 0 | 640.00 | 95.00 | 0.00 | - | 1 | 0 |
| 32.80 | 0.00 | - | 12 | 0 | 645.00 | 119.65 | 0.00 | - | 2 | 0 |
| 30.83 | 0.00 | - | 7 | 0 | 650.00 | 105.95 | 0.00 | - | 2 | 0 |
| 28.86 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 27.11 | 0.00 | - | 1 | 0 | 660.00 | 115.15 | 0.00 | - | - | 0 |
| 25.67 | 0.00 | - | 7 | 0 | 665.00 | - | - | - | - | - |
| 23.42 | 0.00 | - | 5 | 0 | 670.00 | 152.03 | 0.00 | - | 1 | 0 |
| 23.39 | 0.00 | - | 2 | 0 | 675.00 | - | - | - | - | - |
| 21.04 | 0.00 | - | 2 | 0 | 680.00 | 159.55 | 0.00 | - | 1 | 0 |
| 19.19 | 0.00 | - | 12 | 0 | 685.00 | 140.25 | 0.00 | - | - | 0 |
| 18.15 | 0.00 | - | 2 | 0 | 690.00 | 176.03 | 0.00 | - | 1 | 0 |
| 16.30 | 0.00 | - | 11 | 0 | 695.00 | 170.87 | 0.00 | - | - | 0 |
| 15.75 | 0.00 | - | 2 | 0 | 700.00 | 154.70 | 0.00 | - | 2 | 0 |
| 11.47 | 0.00 | - | 2 | 98 | 705.00 | 191.30 | 0.00 | - | - | 0 |
| 13.54 | 0.00 | - | 1 | 0 | 710.00 | 234.90 | 0.00 | - | - | 0 |
| 12.55 | 0.00 | - | 1 | 0 | 715.00 | - | - | - | - | - |
| 11.02 | 0.00 | - | 1 | 0 | 720.00 | 201.80 | 0.00 | - | 1 | 0 |
| 8.60 | 0.00 | - | 4 | 0 | 725.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 9.79 | 0.00 | - | 2 | 0 | 735.00 | - | - | - | - | - |
| 7.66 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 8.01 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 39 | 0 | 750.00 | 233.04 | 0.00 | - | 3 | 0 |
| 7.50 | 0.00 | - | 1 | 0 | 755.00 | - | - | - | - | - |
| 3.89 | 0.00 | - | 1 | 25 | 760.00 | 249.30 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 1 | 0 | 765.00 | - | - | - | - | - |
| 5.33 | 0.00 | - | 2 | 0 | 770.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 0 | 775.00 | 256.98 | 0.00 | - | 1 | 0 |
| 4.87 | 0.00 | - | 60 | 0 | 780.00 | 265.98 | 0.00 | - | 1 | 0 |
| 4.28 | 0.00 | - | 3 | 0 | 785.00 | 266.70 | 0.00 | - | 1 | 0 |
| 4.15 | 0.00 | - | 4 | 0 | 790.00 | - | - | - | - | - |
| 3.84 | 0.00 | - | 1 | 0 | 795.00 | - | - | - | - | - |
| 3.73 | 0.00 | - | 5 | 0 | 800.00 | 256.33 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 805.00 | 260.25 | 0.00 | - | - | 0 |
| 3.25 | 0.00 | - | 2 | 0 | 810.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 5 | 0 | 820.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.