Mercados españoles cerrados
S&P 500
5.069,85 +51,46 (+1,03%) Nasdaq
15.859,01 +253,53 (+1,62%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,70 +0,26 (+0,31%) Bitcoin EUR
55.157,45 +808,43 (+1,49%)
Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:28PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240517C00050000 | 2024-01-18 12:06PM EDT | 50.00 | 25.20 | 23.50 | 25.30 | 0.00 | - | 1 | 4 | 243.41% |
| EDV240517C00055000 | 2024-03-27 3:55PM EDT | 55.00 | 21.40 | 13.70 | 14.40 | 0.00 | - | 1 | 2 | 0.00% |
| EDV240517C00060000 | 2024-04-08 3:38PM EDT | 60.00 | 13.10 | 9.60 | 10.30 | 0.00 | - | 1 | 23 | 60.16% |
| EDV240517C00064000 | 2024-04-15 9:32AM EDT | 64.00 | 6.90 | 5.70 | 6.30 | 0.00 | - | 1 | 40 | 40.67% |
| EDV240517C00065000 | 2024-01-18 12:18PM EDT | 65.00 | 11.00 | 9.00 | 10.50 | 0.00 | - | 2 | 41 | 125.81% |
| EDV240517C00066000 | 2024-02-23 11:06AM EDT | 66.00 | 9.50 | 9.20 | 10.20 | 0.00 | - | 1 | 7 | 134.81% |
| EDV240517C00067000 | 2024-04-29 10:28AM EDT | 67.00 | 2.98 | 2.95 | 3.40 | 0.00 | - | 1 | 1 | 27.69% |
| EDV240517C00068000 | 2024-05-02 1:39PM EDT | 68.00 | 2.45 | 2.20 | 2.55 | +0.16 | +6.99% | 4 | 50 | 25.00% |
| EDV240517C00069000 | 2024-05-02 12:02PM EDT | 69.00 | 1.51 | 1.55 | 1.90 | -0.04 | -2.58% | 10 | 50 | 24.76% |
| EDV240517C00070000 | 2024-05-02 2:29PM EDT | 70.00 | 1.00 | 1.00 | 1.35 | -0.04 | -3.85% | 310 | 1,028 | 24.37% |
| EDV240517C00071000 | 2024-05-02 1:57PM EDT | 71.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 9 | 38 | 22.90% |
| EDV240517C00072000 | 2024-04-29 12:33PM EDT | 72.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 17 | 2,803 | 23.02% |
| EDV240517C00073000 | 2024-05-01 2:52PM EDT | 73.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 50 | 60 | 23.39% |
| EDV240517C00074000 | 2024-05-02 12:02PM EDT | 74.00 | 0.05 | 0.10 | 0.20 | -0.15 | -75.00% | 11 | 54 | 23.15% |
| EDV240517C00075000 | 2024-04-29 10:43AM EDT | 75.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 77 | 22.66% |
| EDV240517C00076000 | 2024-05-01 2:05PM EDT | 76.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 150 | 30.37% |
| EDV240517C00077000 | 2024-04-24 2:35PM EDT | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 28.91% |
| EDV240517C00078000 | 2024-04-26 9:51AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 31.84% |
| EDV240517C00079000 | 2024-04-26 9:30AM EDT | 79.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 47 | 34.67% |
| EDV240517C00080000 | 2024-04-16 3:13PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 127 | 335 | 37.50% |
| EDV240517C00081000 | 2024-04-12 11:17AM EDT | 81.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 40.23% |
| EDV240517C00082000 | 2024-04-02 1:50PM EDT | 82.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 42.87% |
| EDV240517C00083000 | 2024-04-23 1:54PM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 45.51% |
| EDV240517C00084000 | 2024-04-23 3:01PM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 48.05% |
| EDV240517C00085000 | 2024-03-15 10:24AM EDT | 85.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 50 | 54.30% |
| EDV240517C00086000 | 2024-04-11 10:38AM EDT | 86.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 52.93% |
| EDV240517C00087000 | 2024-03-19 9:42AM EDT | 87.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 55.27% |
| EDV240517C00088000 | 2024-04-11 11:26AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 51.76% |
| EDV240517C00090000 | 2024-04-04 1:40PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 176 | 55.86% |
| EDV240517C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 83 | 65.82% |
| EDV240517C00100000 | 2024-04-25 9:47AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 420 | 85.55% |
| EDV240517C00105000 | 2024-01-29 4:15PM EDT | 105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 50 | 129 | 83.59% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240517P00050000 | 2024-04-10 11:04AM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 73.83% |
| EDV240517P00055000 | 2024-02-20 12:06PM EDT | 55.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 55.08% |
| EDV240517P00060000 | 2024-03-14 10:40AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 96 | 45.90% |
| EDV240517P00064000 | 2024-03-05 1:26PM EDT | 64.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 41 | 29.69% |
| EDV240517P00065000 | 2024-04-23 9:57AM EDT | 65.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 74 | 25.59% |
| EDV240517P00066000 | 2024-05-02 9:42AM EDT | 66.00 | 0.20 | 0.05 | 0.20 | -0.04 | -16.67% | 1 | 51 | 23.29% |
| EDV240517P00067000 | 2024-04-25 9:44AM EDT | 67.00 | 0.72 | 0.15 | 0.30 | 0.00 | - | 1 | 32 | 21.63% |
| EDV240517P00068000 | 2024-05-01 11:43AM EDT | 68.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 1 | 55 | 20.95% |
| EDV240517P00069000 | 2024-05-02 2:00PM EDT | 69.00 | 0.70 | 0.65 | 0.85 | -0.13 | -15.66% | 260 | 125 | 21.19% |
| EDV240517P00070000 | 2024-05-02 3:02PM EDT | 70.00 | 1.30 | 1.05 | 1.45 | -0.34 | -20.73% | 1 | 177 | 23.54% |
| EDV240517P00071000 | 2024-05-01 11:00AM EDT | 71.00 | 2.12 | 1.60 | 2.00 | 0.00 | - | 2 | 120 | 22.90% |
| EDV240517P00072000 | 2024-05-02 10:53AM EDT | 72.00 | 3.23 | 2.35 | 2.75 | +0.33 | +11.38% | 1 | 118 | 24.05% |
| EDV240517P00073000 | 2024-05-01 11:42AM EDT | 73.00 | 3.90 | 3.10 | 3.60 | 0.00 | - | 4 | 82 | 25.78% |
| EDV240517P00074000 | 2024-05-02 2:50PM EDT | 74.00 | 4.30 | 4.00 | 4.60 | -0.82 | -16.02% | 1 | 80 | 30.32% |
| EDV240517P00075000 | 2024-04-26 11:11AM EDT | 75.00 | 6.00 | 4.90 | 5.70 | 0.00 | - | 10 | 10 | 37.16% |
| EDV240517P00076000 | 2024-05-01 11:00AM EDT | 76.00 | 6.57 | 5.90 | 6.60 | 0.00 | - | 2 | 1 | 38.57% |
| EDV240517P00077000 | 2024-04-12 9:53AM EDT | 77.00 | 5.59 | 6.90 | 7.60 | 0.00 | - | 1 | 0 | 42.48% |
| EDV240517P00078000 | 2024-02-14 1:26PM EDT | 78.00 | 5.50 | 4.40 | 4.80 | 0.00 | - | 1 | 31 | 0.00% |
| EDV240517P00079000 | 2024-01-25 11:26AM EDT | 79.00 | 6.15 | 4.80 | 5.30 | 0.00 | - | 1 | 7 | 0.00% |
| EDV240517P00080000 | 2024-04-08 9:44AM EDT | 80.00 | 7.70 | 9.90 | 10.60 | 0.00 | - | 17 | 0 | 53.22% |
| EDV240517P00081000 | 2024-02-01 10:30AM EDT | 81.00 | 4.17 | 5.70 | 6.70 | 0.00 | - | 2 | 9 | 0.00% |
| EDV240517P00082000 | 2024-02-26 12:52PM EDT | 82.00 | 8.50 | 5.60 | 7.30 | 0.00 | - | 1 | 10 | 0.00% |
| EDV240517P00083000 | 2024-04-01 3:57PM EDT | 83.00 | 9.40 | 12.40 | 14.50 | 0.00 | - | 3 | 0 | 56.93% |
| EDV240517P00084000 | 2023-09-28 10:02AM EDT | 84.00 | 16.30 | 19.80 | 21.00 | 0.00 | - | 1 | 1 | 188.89% |
| EDV240517P00085000 | 2024-03-08 1:59PM EDT | 85.00 | 7.90 | 11.70 | 13.50 | 0.00 | - | 1 | 9 | 0.00% |
| EDV240517P00086000 | 2024-04-05 10:27AM EDT | 86.00 | 13.00 | 15.90 | 16.60 | 0.00 | - | 1 | 0 | 52.93% |
| EDV240517P00090000 | 2024-03-26 11:16AM EDT | 90.00 | 15.50 | 21.10 | 22.70 | 0.00 | - | 48 | 0 | 123.14% |
| EDV240517P00095000 | 2023-12-15 3:11PM EDT | 95.00 | 14.30 | 16.60 | 18.70 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.