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:
Precio de ejercicio:520.00
Opciones de compra
3 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Fecha de vencimiento | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.40 | +3.82 | +106.70% | 65,780 | 465 | 2024-06-03 | 0.07 | -1.21 | -94.53% | 104,968 | 5,770 |
| 7.64 | +3.65 | +91.48% | 10,557 | 374 | 2024-06-04 | 0.17 | -1.49 | -89.76% | 20,986 | 4,329 |
| 7.66 | +3.18 | +70.98% | 15,434 | 232 | 2024-06-05 | 0.29 | -1.65 | -85.05% | 12,541 | 1,148 |
| 8.01 | +2.84 | +54.93% | 3,441 | 897 | 2024-06-06 | 0.43 | -1.80 | -80.72% | 8,933 | 2,414 |
| 8.72 | +3.29 | +60.59% | 26,312 | 2,828 | 2024-06-07 | 0.73 | -1.93 | -72.56% | 39,263 | 24,359 |
| 9.09 | +2.96 | +48.29% | 1,484 | 24 | 2024-06-10 | 0.93 | -1.71 | -64.77% | 1,473 | 472 |
| 9.19 | +2.58 | +39.03% | 1,091 | 0 | 2024-06-11 | 1.09 | -2.04 | -65.18% | 618 | 1,097 |
| 9.11 | +1.87 | +25.83% | 536 | 87 | 2024-06-12 | 1.73 | -2.02 | -53.87% | 1,162 | 1,019 |
| 9.72 | +1.76 | +22.11% | 89 | 4 | 2024-06-13 | 1.94 | -1.77 | -47.71% | 600 | 146 |
| 10.51 | +2.93 | +38.65% | 3,364 | 2,247 | 2024-06-14 | 2.08 | -2.12 | -50.48% | 9,975 | 14,264 |
| 11.30 | +3.01 | +36.31% | 6,011 | 31,613 | 2024-06-21 | 3.00 | -2.36 | -44.03% | 37,514 | 56,833 |
| 11.90 | +2.89 | +32.08% | 3,904 | 20,390 | 2024-06-28 | 3.74 | -2.35 | -38.59% | 11,044 | 19,860 |
| 13.00 | +3.16 | +32.11% | 957 | 246 | 2024-07-05 | 4.21 | -2.09 | -33.17% | 744 | 860 |
| 14.28 | +1.81 | +14.51% | 145 | 4 | 2024-07-12 | 4.85 | -1.15 | -19.17% | 374 | 50 |
| 14.81 | +2.81 | +23.42% | 2,984 | 5,188 | 2024-07-19 | 5.26 | -2.33 | -30.70% | 9,548 | 19,872 |
| 16.44 | +2.95 | +21.87% | 425 | 3,614 | 2024-07-31 | 6.11 | -1.09 | -15.14% | 1,728 | 4,752 |
| 18.87 | +2.75 | +17.06% | 887 | 9,198 | 2024-08-16 | 7.10 | -2.01 | -22.06% | 3,444 | 7,649 |
| 20.83 | +2.79 | +15.47% | 72 | 701 | 2024-08-30 | 7.89 | -2.22 | -21.96% | 427 | 1,373 |
| 23.33 | +3.13 | +15.50% | 310 | 12,534 | 2024-09-20 | 9.15 | -2.31 | -20.16% | 3,218 | 48,789 |
| 23.77 | +3.03 | +14.61% | 767 | 1,467 | 2024-09-30 | 9.57 | -2.39 | -19.98% | 475 | 2,153 |
| 24.25 | +1.35 | +5.90% | 30 | 1,389 | 2024-10-18 | 10.67 | -0.95 | -8.18% | 253 | 8,609 |
| 26.46 | +1.09 | +4.30% | 39 | 135 | 2024-10-31 | 11.24 | -2.29 | -16.93% | 66 | 2,175 |
| 26.52 | -1.04 | -3.77% | 14 | 9 | 2024-11-15 | 12.97 | -1.43 | -9.93% | 50 | 29 |
| 30.00 | +0.52 | +1.76% | 6 | 38 | 2024-11-29 | 13.20 | -0.61 | -4.42% | 115 | 428 |
| 33.42 | +0.04 | +0.12% | 86 | 15,875 | 2024-12-20 | 14.16 | -0.50 | -3.41% | 487 | 11,446 |
| 33.39 | -1.11 | -3.22% | 19 | 327 | 2024-12-31 | 15.82 | -0.85 | -5.10% | 12 | 631 |
| 35.19 | +2.53 | +7.75% | 94 | 14,763 | 2025-01-17 | 15.41 | -2.24 | -12.69% | 302 | 10,915 |
| 33.32 | -7.69 | -18.75% | 4 | 54 | 2025-01-31 | 17.80 | 0.00 | - | 19 | 213 |
| 36.54 | -7.91 | -17.80% | 1 | 1,591 | 2025-03-21 | 18.76 | -1.30 | -6.48% | 20 | 17,773 |
| 46.55 | 0.00 | - | 19 | 52 | 2025-03-31 | 21.18 | +0.75 | +3.67% | 41 | 75 |
| 49.24 | -1.54 | -3.03% | 58 | 1,607 | 2025-06-20 | 22.80 | +0.97 | +4.44% | 92 | 1,539 |
| 52.33 | -3.65 | -6.52% | 9 | 19 | 2025-09-19 | 27.16 | +1.37 | +5.31% | 1,152 | 2,400 |
| 62.87 | -1.94 | -2.99% | 37 | 1,897 | 2025-12-19 | 29.45 | +2.40 | +8.87% | 15 | 8,768 |
| 60.20 | -3.98 | -6.20% | 13 | 1,867 | 2026-01-16 | 28.91 | -0.52 | -1.77% | 8 | 1,640 |
| 79.36 | 0.00 | - | 2 | 12 | 2026-06-18 | 31.41 | -0.89 | -2.76% | 10 | 51 |
| 84.42 | -4.26 | -4.80% | 126 | 2,342 | 2026-12-18 | 36.36 | +0.33 | +0.92% | 27 | 2,933 |
© 2024 Yahoo. Todos los derechos reservados.