U.S. markets closed
F S&P 500
5,335.25 +8.00 (+0.15%) F Dow Jones
40,184.00 +47.00 (+0.12%) F Nasdaq
18,670.25 +35.00 (+0.19%) E-mini Russell 2000 Index Futur
2,107.30 +1.80 (+0.09%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,433.50 +16.10 (+0.67%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
20 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.07 | +84.07 | - | 20 | 20 | 444.00 | 0.01 | +0.01 | - | 1 | 0 |
| 83.48 | +83.48 | - | 3 | 0 | 445.00 | 0.02 | +0.02 | - | 210 | 210 |
| - | - | - | - | - | 446.00 | 0.02 | +0.02 | - | 130 | 130 |
| - | - | - | - | - | 447.00 | 0.02 | +0.02 | - | 80 | 80 |
| 78.60 | +78.60 | - | 3 | 0 | 450.00 | 0.01 | +0.01 | - | - | 100 |
| - | - | - | - | - | 451.00 | 0.01 | +0.01 | - | - | 2 |
| - | - | - | - | - | 452.00 | 0.01 | +0.01 | - | 2 | 89 |
| - | - | - | - | - | 453.00 | 0.01 | +0.01 | - | 1 | 4 |
| 73.50 | +73.50 | - | 1 | 0 | 455.00 | 0.02 | +0.02 | - | 5 | 5 |
| - | - | - | - | - | 457.00 | 0.01 | +0.01 | - | - | 3 |
| - | - | - | - | - | 458.00 | 0.01 | +0.01 | - | - | 1 |
| 69.25 | +7.21 | +11.62% | 7 | 3 | 460.00 | 0.01 | 0.00 | - | 12 | 935 |
| - | - | - | - | - | 462.00 | 0.02 | +0.02 | - | 8 | 911 |
| - | - | - | - | - | 463.00 | 0.02 | +0.02 | - | - | 1 |
| - | - | - | - | - | 464.00 | 0.01 | +0.01 | - | - | 1 |
| - | - | - | - | - | 465.00 | 0.01 | +0.01 | -50.00% | 5 | 11 |
| - | - | - | - | - | 467.00 | 0.01 | +0.01 | - | - | 52 |
| - | - | - | - | - | 468.00 | 0.01 | +0.01 | -50.00% | 99 | 112 |
| - | - | - | - | - | 469.00 | 0.02 | +0.02 | - | - | 1 |
| 58.13 | +58.13 | - | 5 | 1 | 470.00 | 0.01 | 0.00 | - | 100 | 283 |
| - | - | - | - | - | 471.00 | 0.02 | +0.02 | - | 141 | 141 |
| - | - | - | - | - | 472.00 | 0.01 | +0.01 | - | 450 | 351 |
| - | - | - | - | - | 473.00 | 0.01 | +0.01 | - | 1 | 186 |
| - | - | - | - | - | 474.00 | 0.01 | +0.01 | - | 2 | 1,434 |
| - | - | - | - | - | 475.00 | 0.02 | +0.02 | - | 1,657 | 1,172 |
| - | - | - | - | - | 476.00 | 0.02 | +0.02 | - | 80 | 215 |
| - | - | - | - | - | 477.00 | 0.03 | +0.03 | - | 121 | 255 |
| 50.15 | +50.15 | - | 5 | 0 | 478.00 | 0.01 | +0.01 | - | 121 | 254 |
| - | - | - | - | - | 479.00 | 0.01 | +0.01 | - | 1 | 345 |
| 50.02 | 0.00 | - | 1 | 4 | 480.00 | 0.01 | -0.01 | -50.00% | 2 | 1,145 |
| - | - | - | - | - | 481.00 | 0.02 | +0.02 | - | 81 | 213 |
| 46.95 | +46.95 | - | 1 | 0 | 482.00 | 0.03 | +0.03 | - | 2 | 136 |
| 45.97 | +45.97 | - | 290 | 0 | 483.00 | 0.02 | +0.02 | -33.33% | 2 | 132 |
| - | - | - | - | - | 484.00 | 0.02 | +0.02 | -33.33% | 1 | 137 |
| 43.96 | +43.96 | - | 92 | 1 | 485.00 | 0.03 | +0.03 | - | 131 | 131 |
| - | - | - | - | - | 486.00 | 0.02 | +0.02 | -33.33% | 20 | 6,718 |
| - | - | - | - | - | 487.00 | 0.01 | +0.01 | - | 1 | 400 |
| - | - | - | - | - | 488.00 | 0.04 | +0.04 | - | 1 | 129 |
| - | - | - | - | - | 489.00 | 0.02 | +0.02 | - | 1 | 134 |
| 39.32 | -0.82 | -2.04% | 202 | 203 | 490.00 | 0.01 | 0.00 | - | 10 | 2,816 |
| 30.31 | +30.31 | - | 175 | 175 | 491.00 | 0.01 | +0.01 | - | 1 | 222 |
| - | - | - | - | - | 492.00 | 0.05 | +0.05 | - | 2 | 130 |
| 28.33 | +28.33 | - | 175 | 175 | 493.00 | 0.03 | +0.03 | - | 71 | 239 |
| - | - | - | - | - | 494.00 | 0.01 | +0.01 | -66.67% | 1,950 | 125 |
| 34.06 | +34.06 | - | 2 | 2 | 495.00 | 0.01 | 0.00 | - | 3,116 | 306 |
| - | - | - | - | - | 496.00 | 0.01 | +0.01 | -33.33% | 7 | 147 |
| - | - | - | - | - | 497.00 | 0.01 | +0.01 | -33.33% | 1 | 1,594 |
| 30.31 | +30.31 | - | - | 1 | 498.00 | 0.01 | +0.01 | -25.00% | 341 | 309 |
| 22.51 | 0.00 | - | 5 | 0 | 499.00 | 0.01 | -0.01 | -50.00% | 40 | 337 |
| 29.15 | -1.08 | -3.57% | 55 | 57 | 500.00 | 0.01 | 0.00 | - | 381 | 1,185 |
| 26.98 | +9.14 | +51.23% | 1 | 1 | 501.00 | 0.01 | -0.01 | -50.00% | 25 | 819 |
| 27.22 | +1.78 | +7.00% | 2 | 8 | 502.00 | 0.01 | -0.01 | -50.00% | 119 | 731 |
| 26.00 | -1.22 | -4.48% | 4 | 89 | 503.00 | 0.01 | -0.01 | -50.00% | 153 | 1,061 |
| 25.12 | -1.63 | -6.09% | 2 | 8 | 504.00 | 0.01 | -0.01 | -50.00% | 795 | 712 |
| 23.69 | -1.06 | -4.28% | 50 | 993 | 505.00 | 0.01 | -0.01 | -50.00% | 1,278 | 1,942 |
| 22.76 | -2.24 | -8.96% | 3 | 22 | 506.00 | 0.01 | -0.01 | -50.00% | 276 | 812 |
| 20.98 | -2.51 | -10.69% | 9 | 11 | 507.00 | 0.01 | -0.01 | -50.00% | 55 | 687 |
| 21.00 | -1.92 | -8.38% | 11 | 23 | 508.00 | 0.01 | -0.02 | -66.67% | 286 | 2,150 |
| 20.43 | -0.18 | -0.87% | 28 | 45 | 509.00 | 0.01 | -0.01 | -50.00% | 29 | 4,076 |
| 19.36 | +0.71 | +3.81% | 64 | 64 | 510.00 | 0.01 | -0.01 | -50.00% | 511 | 2,640 |
| 18.00 | -1.78 | -9.00% | 5 | 29 | 511.00 | 0.01 | -0.02 | -66.67% | 84 | 1,610 |
| 17.36 | -1.76 | -9.21% | 20 | 25 | 512.00 | 0.01 | -0.02 | -66.67% | 132 | 1,514 |
| 15.91 | -1.87 | -10.52% | 8 | 69 | 513.00 | 0.01 | -0.02 | -66.67% | 64 | 1,834 |
| 15.09 | +0.46 | +3.14% | 10 | 199 | 514.00 | 0.01 | -0.02 | -66.67% | 162 | 2,137 |
| 14.30 | +0.40 | +2.88% | 254 | 499 | 515.00 | 0.01 | -0.02 | -66.67% | 226 | 3,035 |
| 13.16 | +0.55 | +4.36% | 58 | 592 | 516.00 | 0.02 | -0.02 | -50.00% | 7,850 | 2,660 |
| 12.25 | -0.27 | -2.16% | 61 | 2,355 | 517.00 | 0.02 | -0.03 | -60.00% | 3,719 | 3,169 |
| 11.36 | +0.42 | +3.84% | 20 | 1,270 | 518.00 | 0.01 | -0.05 | -83.33% | 1,891 | 4,501 |
| 10.17 | +0.53 | +5.50% | 46 | 1,242 | 519.00 | 0.02 | -0.05 | -71.43% | 5,020 | 1,803 |
| 9.35 | +0.65 | +7.47% | 116 | 5,897 | 520.00 | 0.02 | -0.07 | -77.78% | 17,320 | 9,869 |
| 8.30 | +0.57 | +7.37% | 95 | 2,698 | 521.00 | 0.03 | -0.09 | -75.00% | 8,489 | 2,525 |
| 7.27 | +0.48 | +7.07% | 304 | 1,137 | 522.00 | 0.03 | -0.13 | -81.25% | 8,357 | 4,260 |
| 6.24 | +0.36 | +6.12% | 617 | 1,074 | 523.00 | 0.04 | -0.21 | -84.00% | 14,568 | 5,640 |
| 5.45 | +0.09 | +1.68% | 598 | 640 | 524.00 | 0.05 | -0.31 | -86.11% | 19,845 | 4,547 |
| 4.45 | +0.24 | +5.70% | 823 | 1,301 | 525.00 | 0.10 | -0.41 | -80.39% | 31,150 | 5,372 |
| 3.54 | +0.16 | +4.73% | 1,605 | 812 | 526.00 | 0.16 | -0.56 | -77.78% | 37,337 | 4,311 |
| 2.64 | +0.04 | +1.54% | 7,981 | 2,078 | 527.00 | 0.27 | -0.72 | -72.73% | 70,156 | 4,158 |
| 1.80 | -0.12 | -6.25% | 49,243 | 3,201 | 528.00 | 0.47 | -0.92 | -66.19% | 148,297 | 6,060 |
| 1.15 | -0.26 | -18.44% | 146,386 | 3,112 | 529.00 | 0.79 | -1.06 | -57.30% | 114,532 | 3,966 |
| 0.64 | -0.34 | -34.69% | 108,574 | 5,910 | 530.00 | 1.29 | -1.11 | -46.25% | 25,716 | 4,072 |
| 0.31 | -0.33 | -51.56% | 39,620 | 4,738 | 531.00 | 1.91 | -1.15 | -37.58% | 8,083 | 1,650 |
| 0.13 | -0.27 | -67.50% | 33,126 | 4,555 | 532.00 | 2.73 | -1.12 | -29.09% | 2,355 | 399 |
| 0.05 | -0.18 | -78.26% | 22,705 | 4,145 | 533.00 | 3.73 | -0.97 | -20.64% | 866 | 394 |
| 0.02 | -0.10 | -83.33% | 11,470 | 3,594 | 534.00 | 4.56 | -0.95 | -17.24% | 264 | 95 |
| 0.02 | -0.05 | -71.43% | 7,781 | 3,296 | 535.00 | 5.56 | +5.56 | - | 175 | 25 |
| 0.01 | -0.03 | -75.00% | 4,320 | 3,107 | 536.00 | 6.95 | +6.95 | - | 46 | 27 |
| 0.01 | -0.02 | -66.67% | 1,743 | 3,077 | 537.00 | 7.61 | +0.78 | +11.42% | 40 | 8 |
| 0.01 | -0.01 | -50.00% | 1,272 | 1,496 | 538.00 | 8.00 | +8.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1,502 | 873 | 539.00 | 9.80 | +9.80 | - | 23 | 0 |
| 0.01 | 0.00 | - | 146 | 1,825 | 540.00 | 10.90 | +10.90 | - | 45 | 7 |
| 0.01 | +0.01 | -66.67% | 15 | 594 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 429 | 550.00 | 26.22 | 0.00 | - | 1 | 0 |
| 0.01 | +0.01 | - | - | 717 | 555.00 | 25.30 | +25.30 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 886 | 560.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 4,080 | 565.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 15 | 570.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 3 | 575.00 | 46.30 | +46.30 | - | 1 | 1 |
| 0.01 | +0.01 | - | 5 | 0 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.