Mercados españoles abiertos en 5 hrs 5 min
S&P 500
4.549,34 -17,84 (-0,39%) Nasdaq
14.146,71 -83,19 (-0,58%) NIKKEI 225
32.899,94 -545,96 (-1,63%) Dólar/Euro
1,0765 -0,0003 (-0,03%) Petróleo Brent
74,61 +0,31 (+0,42%) Bitcoin EUR
40.826,31 +71,20 (+0,17%)
Vanguard Small Cap Value Index Fund (VBR)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR231215C00080000 | 2023-06-26 10:09AM EST | 80.00 | 80.00 | 92.20 | 95.40 | 0.00 | - | 1 | 0 | 443.41% |
| VBR231215C00100000 | 2023-11-09 2:06PM EST | 100.00 | 55.70 | 66.00 | 70.70 | 0.00 | - | - | 0 | 161.13% |
| VBR231215C00140000 | 2023-09-28 8:35AM EST | 140.00 | 21.50 | 11.40 | 12.40 | 0.00 | - | 10 | 10 | 0.00% |
| VBR231215C00150000 | 2023-12-06 10:17AM EST | 150.00 | 21.30 | 16.80 | 19.70 | +0.54 | +2.60% | 6 | 10 | 73.95% |
| VBR231215C00152000 | 2023-11-02 12:57PM EST | 152.00 | 6.95 | 15.00 | 19.50 | 0.00 | - | 21 | 21 | 60.74% |
| VBR231215C00154000 | 2023-10-31 1:47PM EST | 154.00 | 3.40 | 9.00 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| VBR231215C00155000 | 2023-11-20 1:22PM EST | 155.00 | 9.80 | 11.60 | 14.80 | 0.00 | - | 1 | 15 | 60.77% |
| VBR231215C00156000 | 2023-11-29 10:56AM EST | 156.00 | 9.37 | 10.10 | 14.30 | 0.00 | - | 2 | 4 | 64.45% |
| VBR231215C00157000 | 2023-11-24 11:12AM EST | 157.00 | 8.22 | 9.10 | 13.00 | 0.00 | - | 1 | 4 | 57.37% |
| VBR231215C00158000 | 2023-11-17 11:19AM EST | 158.00 | 7.10 | 8.60 | 12.10 | 0.00 | - | 9 | 33 | 55.52% |
| VBR231215C00159000 | 2023-10-04 9:31AM EST | 159.00 | 3.28 | 4.70 | 5.10 | 0.00 | - | 3 | 4 | 0.00% |
| VBR231215C00160000 | 2023-11-22 2:37PM EST | 160.00 | 4.77 | 7.10 | 10.90 | 0.00 | - | 1 | 30 | 58.33% |
| VBR231215C00161000 | 2023-11-29 10:56AM EST | 161.00 | 4.88 | 5.40 | 9.20 | 0.00 | - | 2 | 19 | 46.92% |
| VBR231215C00162000 | 2023-12-04 10:16AM EST | 162.00 | 8.50 | 6.60 | 6.90 | 0.00 | - | 2 | 6 | 27.74% |
| VBR231215C00163000 | 2023-11-24 11:12AM EST | 163.00 | 3.47 | 5.70 | 6.00 | 0.00 | - | 2 | 19 | 26.17% |
| VBR231215C00164000 | 2023-11-22 3:21PM EST | 164.00 | 2.51 | 4.90 | 5.20 | 0.00 | - | 1 | 15 | 25.51% |
| VBR231215C00165000 | 2023-11-30 1:52PM EST | 165.00 | 2.25 | 4.10 | 4.40 | 0.00 | - | 1 | 19 | 24.43% |
| VBR231215C00166000 | 2023-11-17 1:00PM EST | 166.00 | 2.15 | 3.40 | 3.70 | 0.00 | - | 1 | 4 | 23.93% |
| VBR231215C00167000 | 2023-12-01 11:57AM EST | 167.00 | 3.57 | 2.85 | 3.10 | 0.00 | - | 12 | 4 | 23.88% |
| VBR231215C00168000 | 2023-12-01 11:59AM EST | 168.00 | 3.00 | 2.25 | 2.85 | 0.00 | - | 5 | 40 | 26.54% |
| VBR231215C00169000 | 2023-12-04 10:16AM EST | 169.00 | 3.15 | 1.80 | 2.40 | 0.00 | - | 2 | 16 | 26.73% |
| VBR231215C00170000 | 2023-12-04 1:59PM EST | 170.00 | 2.70 | 1.40 | 1.55 | 0.00 | - | 8 | 47 | 22.44% |
| VBR231215C00171000 | 2023-12-01 2:57PM EST | 171.00 | 1.68 | 1.05 | 1.20 | 0.00 | - | 3 | 56 | 22.32% |
| VBR231215C00172000 | 2023-12-06 3:32PM EST | 172.00 | 0.88 | 0.80 | 1.25 | -0.02 | -2.22% | 1 | 57 | 26.03% |
| VBR231215C00175000 | 2023-12-06 9:30AM EST | 175.00 | 0.45 | 0.30 | 0.40 | +0.04 | +9.76% | 9 | 88 | 22.75% |
| VBR231215C00180000 | 2023-12-04 9:38AM EST | 180.00 | 0.24 | 0.10 | 0.15 | 0.00 | - | 9 | 27 | 26.42% |
| VBR231215C00185000 | 2023-12-01 12:10PM EST | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 44 | 42.53% |
| VBR231215C00190000 | 2023-08-29 8:30AM EST | 190.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 3 | 19 | 52.59% |
| VBR231215C00195000 | 2023-07-18 2:33PM EST | 195.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 58.59% |
| VBR231215C00200000 | 2023-08-04 2:29PM EST | 200.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 45 | 57.62% |
| VBR231215C00205000 | 2023-09-18 9:39AM EST | 205.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 6 | 65.72% |
Ventaspara15 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR231215P00100000 | 2023-08-28 1:51PM EST | 100.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 2 | 156.84% |
| VBR231215P00110000 | 2023-04-25 1:20PM EST | 110.00 | 1.25 | 0.10 | 2.25 | 0.00 | - | 1 | 1 | 182.13% |
| VBR231215P00115000 | 2023-04-25 11:42AM EST | 115.00 | 1.40 | 0.05 | 2.80 | 0.00 | - | 1 | 1 | 174.27% |
| VBR231215P00120000 | 2023-08-15 10:03AM EST | 120.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 111.04% |
| VBR231215P00125000 | 2023-11-22 1:21PM EST | 125.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 106.74% |
| VBR231215P00130000 | 2023-11-22 1:22PM EST | 130.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 94.73% |
| VBR231215P00135000 | 2023-05-30 10:47AM EST | 135.00 | 3.00 | 0.15 | 2.85 | 0.00 | - | - | 1 | 115.53% |
| VBR231215P00140000 | 2023-11-15 9:30AM EST | 140.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 24 | 63.48% |
| VBR231215P00144000 | 2023-07-21 11:55AM EST | 144.00 | 1.25 | 1.05 | 2.80 | 0.00 | - | 1 | 2 | 97.27% |
| VBR231215P00145000 | 2023-12-05 9:54AM EST | 145.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 25 | 70 | 53.22% |
| VBR231215P00146000 | 2023-08-14 10:22AM EST | 146.00 | 1.55 | 0.90 | 2.30 | 0.00 | - | 1 | 0 | 85.69% |
| VBR231215P00147000 | 2023-11-03 12:07PM EST | 147.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 10 | 60.30% |
| VBR231215P00148000 | 2023-11-02 2:36PM EST | 148.00 | 1.15 | 0.05 | 1.00 | 0.00 | - | 2 | 5 | 57.91% |
| VBR231215P00149000 | 2023-09-22 9:34AM EST | 149.00 | 1.60 | 2.90 | 3.50 | 0.00 | - | - | 10 | 100.66% |
| VBR231215P00150000 | 2023-12-01 9:35AM EST | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 49.81% |
| VBR231215P00151000 | 2023-11-10 9:35AM EST | 151.00 | 1.80 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 47.51% |
| VBR231215P00152000 | 2023-09-05 9:54AM EST | 152.00 | 1.45 | 3.60 | 3.90 | 0.00 | - | 2 | 2 | 97.56% |
| VBR231215P00153000 | 2023-11-27 3:45PM EST | 153.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 6 | 44.24% |
| VBR231215P00154000 | 2023-10-20 12:24PM EST | 154.00 | 4.57 | 0.50 | 0.60 | 0.00 | - | 5 | 2 | 45.31% |
| VBR231215P00155000 | 2023-11-20 11:14AM EST | 155.00 | 0.61 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 39.55% |
| VBR231215P00156000 | 2023-11-10 2:54PM EST | 156.00 | 2.83 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 38.31% |
| VBR231215P00157000 | 2023-05-31 9:47AM EST | 157.00 | 10.41 | 3.00 | 4.30 | 0.00 | - | - | 1 | 78.74% |
| VBR231215P00158000 | 2023-11-29 10:51AM EST | 158.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 34.42% |
| VBR231215P00159000 | 2023-11-28 12:27PM EST | 159.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | - | 1 | 24.32% |
| VBR231215P00160000 | 2023-12-05 2:06PM EST | 160.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 45 | 23.44% |
| VBR231215P00161000 | 2023-12-04 12:32PM EST | 161.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 5 | 23.29% |
| VBR231215P00162000 | 2023-11-22 11:05AM EST | 162.00 | 1.96 | 0.30 | 0.45 | 0.00 | - | 1 | 5 | 22.61% |
| VBR231215P00163000 | 2023-11-20 9:33AM EST | 163.00 | 2.80 | 0.45 | 0.55 | 0.00 | - | 5 | 4 | 21.56% |
| VBR231215P00164000 | 2023-11-15 1:08PM EST | 164.00 | 3.20 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 21.41% |
| VBR231215P00165000 | 2023-12-05 10:16AM EST | 165.00 | 0.77 | 0.65 | 0.95 | 0.00 | - | 2 | 2 | 20.68% |
| VBR231215P00166000 | 2023-12-05 12:20PM EST | 166.00 | 1.00 | 1.00 | 1.25 | -2.90 | -74.36% | 1 | 1 | 20.46% |
| VBR231215P00167000 | 2023-07-05 11:19AM EST | 167.00 | 6.10 | 3.20 | 6.40 | 0.00 | - | - | 10 | 50.85% |
| VBR231215P00168000 | 2023-12-01 2:01PM EST | 168.00 | 2.40 | 1.90 | 2.10 | 0.00 | - | 1 | 1 | 20.46% |
| VBR231215P00170000 | 2023-12-04 12:32PM EST | 170.00 | 1.98 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 20.04% |
| VBR231215P00171000 | 2023-09-22 2:05PM EST | 171.00 | 12.05 | 16.00 | 20.60 | 0.00 | - | - | 0 | 158.73% |
| VBR231215P00172000 | 2023-08-30 8:48AM EST | 172.00 | 7.06 | 6.90 | 11.20 | 0.00 | - | 2 | 0 | 65.11% |
| VBR231215P00175000 | 2023-08-29 11:19AM EST | 175.00 | 9.21 | 10.40 | 13.00 | 0.00 | - | 3 | 0 | 72.39% |
© 2023 Yahoo. Todos los derechos reservados.