Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.610,79 +869,52 (+1,41%)
Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240816C00095000 | 2023-12-15 10:37AM EDT | 95.00 | 76.10 | 74.50 | 78.30 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00138000 | 2024-01-19 1:15PM EDT | 138.00 | 35.61 | 37.70 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00150000 | 2024-04-10 2:23PM EDT | 150.00 | 30.00 | 30.50 | 34.50 | 0.00 | - | 4 | 4 | 0.00% |
| VIG240816C00152000 | 2024-04-04 2:19PM EDT | 152.00 | 30.45 | 24.50 | 28.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIG240816C00155000 | 2024-02-22 3:50PM EDT | 155.00 | 26.20 | 27.90 | 30.60 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00158000 | 2024-02-21 2:18PM EDT | 158.00 | 21.00 | 24.50 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240816C00159000 | 2023-12-15 4:43PM EDT | 159.00 | 15.90 | 15.60 | 18.70 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00160000 | 2024-07-16 9:59AM EDT | 160.00 | 29.90 | 28.00 | 30.00 | 0.00 | - | 1 | 2 | 60.03% |
| VIG240816C00162000 | 2024-04-23 9:30AM EDT | 162.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240816C00163000 | 2024-03-28 1:06PM EDT | 163.00 | 21.31 | 15.00 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00164000 | 2024-04-02 9:52AM EDT | 164.00 | 19.92 | 11.70 | 15.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240816C00165000 | 2024-07-18 2:29PM EDT | 165.00 | 24.85 | 23.50 | 25.10 | 0.00 | - | 1 | 10 | 52.83% |
| VIG240816C00166000 | 2024-07-24 3:52PM EDT | 166.00 | 20.35 | 21.80 | 24.30 | 0.00 | - | 1 | 5 | 53.13% |
| VIG240816C00167000 | 2024-06-21 10:47AM EDT | 167.00 | 18.70 | 20.70 | 22.00 | 0.00 | - | 1 | 3 | 36.52% |
| VIG240816C00168000 | 2024-07-05 10:05AM EDT | 168.00 | 16.60 | 20.60 | 22.10 | 0.00 | - | 2 | 6 | 47.80% |
| VIG240816C00169000 | 2024-05-20 11:53AM EDT | 169.00 | 17.70 | 15.10 | 18.70 | 0.00 | - | 2 | 11 | 0.00% |
| VIG240816C00170000 | 2024-07-09 12:45PM EDT | 170.00 | 15.20 | 18.60 | 19.80 | 0.00 | - | 3 | 67 | 41.55% |
| VIG240816C00171000 | 2024-04-30 11:44AM EDT | 171.00 | 9.10 | 8.10 | 11.30 | 0.00 | - | 4 | 5 | 0.00% |
| VIG240816C00172000 | 2024-07-24 2:28PM EDT | 172.00 | 15.43 | 16.50 | 18.80 | 0.00 | - | 2 | 8 | 46.96% |
| VIG240816C00173000 | 2024-07-11 10:53AM EDT | 173.00 | 13.90 | 15.60 | 17.60 | 0.00 | - | 2 | 8 | 43.53% |
| VIG240816C00174000 | 2024-04-12 1:30PM EDT | 174.00 | 7.95 | 8.90 | 11.40 | 0.00 | - | 1 | 11 | 0.00% |
| VIG240816C00175000 | 2024-07-24 3:56PM EDT | 175.00 | 12.27 | 13.60 | 14.50 | 0.00 | - | 5 | 82 | 30.60% |
| VIG240816C00176000 | 2024-05-31 11:53AM EDT | 176.00 | 6.05 | 7.90 | 9.00 | 0.00 | - | 2 | 15 | 0.00% |
| VIG240816C00177000 | 2024-07-22 11:58AM EDT | 177.00 | 12.60 | 11.60 | 12.60 | +0.70 | +5.88% | 3 | 16 | 28.28% |
| VIG240816C00178000 | 2024-06-28 11:59AM EDT | 178.00 | 7.10 | 10.80 | 12.10 | 0.00 | - | 1 | 28 | 30.66% |
| VIG240816C00179000 | 2024-06-28 12:47PM EDT | 179.00 | 6.20 | 9.90 | 11.60 | 0.00 | - | 2 | 32 | 32.50% |
| VIG240816C00180000 | 2024-07-23 2:42PM EDT | 180.00 | 9.74 | 8.90 | 10.90 | 0.00 | - | 10 | 101 | 32.63% |
| VIG240816C00181000 | 2024-07-22 10:00AM EDT | 181.00 | 7.80 | 8.00 | 9.20 | 0.00 | - | 1 | 6 | 25.92% |
| VIG240816C00182000 | 2024-07-19 1:27PM EDT | 182.00 | 6.68 | 7.10 | 9.00 | 0.00 | - | 3 | 26 | 29.25% |
| VIG240816C00183000 | 2024-07-12 1:47PM EDT | 183.00 | 6.60 | 6.20 | 8.30 | 0.00 | - | 1 | 9 | 29.02% |
| VIG240816C00184000 | 2024-07-15 11:35AM EDT | 184.00 | 5.70 | 5.40 | 7.40 | 0.00 | - | 4 | 656 | 27.44% |
| VIG240816C00185000 | 2024-07-23 2:44PM EDT | 185.00 | 5.26 | 4.60 | 6.60 | 0.00 | - | 10 | 90 | 26.34% |
| VIG240816C00186000 | 2024-07-22 9:30AM EDT | 186.00 | 4.43 | 3.90 | 5.60 | 0.00 | - | 1 | 31 | 23.97% |
| VIG240816C00187000 | 2024-07-25 2:58PM EDT | 187.00 | 3.60 | 3.20 | 4.90 | +0.75 | +26.32% | 1 | 30 | 23.17% |
| VIG240816C00188000 | 2024-07-23 3:57PM EDT | 188.00 | 2.60 | 2.50 | 2.95 | 0.00 | - | 3 | 30 | 15.25% |
| VIG240816C00189000 | 2024-07-26 3:01PM EDT | 189.00 | 2.30 | 2.00 | 2.45 | +0.80 | +53.33% | 1 | 37 | 15.17% |
| VIG240816C00190000 | 2024-07-26 12:51PM EDT | 190.00 | 2.00 | 1.50 | 2.00 | +0.85 | +73.91% | 1 | 69 | 15.05% |
| VIG240816C00191000 | 2024-07-22 3:00PM EDT | 191.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | 1 | 24 | 14.59% |
| VIG240816C00192000 | 2024-07-23 11:58AM EDT | 192.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | 1 | 27 | 14.37% |
| VIG240816C00193000 | 2024-07-23 11:59AM EDT | 193.00 | 0.80 | 0.50 | 0.95 | 0.00 | - | 14 | 54 | 14.44% |
| VIG240816C00194000 | 2024-07-25 2:43PM EDT | 194.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 685 | 14.17% |
| VIG240816C00195000 | 2024-07-24 3:41PM EDT | 195.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 283 | 14.80% |
| VIG240816C00196000 | 2024-07-26 10:43AM EDT | 196.00 | 0.20 | 0.05 | 0.55 | +0.05 | +33.33% | 1 | 4 | 15.72% |
| VIG240816C00197000 | 2024-07-26 1:06PM EDT | 197.00 | 0.20 | 0.05 | 0.30 | +0.15 | +300.00% | 1 | 14 | 14.31% |
| VIG240816C00198000 | 2024-06-14 3:54PM EDT | 198.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 20.26% |
| VIG240816C00200000 | 2024-07-17 2:33PM EDT | 200.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 17.73% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240816P00139000 | 2024-01-26 10:30AM EDT | 139.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 85.35% |
| VIG240816P00142000 | 2023-12-19 10:40AM EDT | 142.00 | 0.50 | 0.10 | 5.00 | 0.00 | - | - | 4 | 103.32% |
| VIG240816P00144000 | 2024-07-08 9:30AM EDT | 144.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 4 | 63.04% |
| VIG240816P00145000 | 2024-01-10 10:30AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VIG240816P00147000 | 2024-01-26 10:30AM EDT | 147.00 | 1.55 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 56.59% |
| VIG240816P00148000 | 2024-01-26 10:30AM EDT | 148.00 | 1.60 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 64.33% |
| VIG240816P00149000 | 2024-01-16 10:30AM EDT | 149.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VIG240816P00150000 | 2024-06-03 12:23PM EDT | 150.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 54.88% |
| VIG240816P00152000 | 2024-01-23 10:30AM EDT | 152.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VIG240816P00153000 | 2024-01-23 10:30AM EDT | 153.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VIG240816P00154000 | 2024-01-16 10:30AM EDT | 154.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VIG240816P00155000 | 2024-05-17 10:08AM EDT | 155.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 44.73% |
| VIG240816P00156000 | 2024-01-25 10:30AM EDT | 156.00 | 2.00 | 0.05 | 2.00 | 0.00 | - | - | 1 | 58.98% |
| VIG240816P00157000 | 2024-02-01 10:30AM EDT | 157.00 | 1.55 | 0.10 | 3.20 | 0.00 | - | 1 | 2 | 65.63% |
| VIG240816P00158000 | 2024-01-30 4:39PM EDT | 158.00 | 1.77 | 0.10 | 4.90 | 0.00 | - | 1 | 0 | 73.13% |
| VIG240816P00159000 | 2023-12-18 10:30AM EDT | 159.00 | 2.50 | 0.25 | 5.00 | 0.00 | - | - | 10 | 72.56% |
| VIG240816P00160000 | 2024-07-16 10:04AM EDT | 160.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 3 | 18 | 57.69% |
| VIG240816P00162000 | 2024-02-27 10:31AM EDT | 162.00 | 1.60 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 53.88% |
| VIG240816P00163000 | 2024-07-18 3:47PM EDT | 163.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 44.46% |
| VIG240816P00164000 | 2024-06-14 2:00PM EDT | 164.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 43.02% |
| VIG240816P00165000 | 2024-05-21 9:30AM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| VIG240816P00166000 | 2024-07-08 12:00PM EDT | 166.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 40.14% |
| VIG240816P00167000 | 2024-02-20 1:54PM EDT | 167.00 | 2.67 | 0.90 | 1.50 | 0.00 | - | 3 | 3 | 47.46% |
| VIG240816P00168000 | 2024-07-23 9:30AM EDT | 168.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 37.26% |
| VIG240816P00169000 | 2024-06-27 9:36AM EDT | 169.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 35.79% |
| VIG240816P00170000 | 2024-06-03 12:53PM EDT | 170.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 3 | 0 | 31.64% |
| VIG240816P00172000 | 2024-01-25 2:19PM EDT | 172.00 | 4.00 | 2.10 | 3.30 | 0.00 | - | - | 1 | 53.93% |
| VIG240816P00173000 | 2024-07-23 9:30AM EDT | 173.00 | 1.16 | 0.00 | 0.75 | 0.00 | - | 2 | 80 | 29.98% |
| VIG240816P00174000 | 2024-06-14 9:30AM EDT | 174.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 28.52% |
| VIG240816P00175000 | 2024-07-24 10:43AM EDT | 175.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 250 | 19.34% |
| VIG240816P00176000 | 2024-07-16 12:28PM EDT | 176.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 15 | 16 | 20.66% |
| VIG240816P00177000 | 2024-07-24 2:48PM EDT | 177.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 20.02% |
| VIG240816P00178000 | 2024-05-20 9:38AM EDT | 178.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 28.71% |
| VIG240816P00179000 | 2024-07-18 11:11AM EDT | 179.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 35 | 17.90% |
| VIG240816P00180000 | 2024-07-24 10:42AM EDT | 180.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 51 | 18.56% |
| VIG240816P00181000 | 2024-07-19 11:48AM EDT | 181.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 17.92% |
| VIG240816P00182000 | 2024-07-08 9:30AM EDT | 182.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | - | 1 | 16.72% |
| VIG240816P00183000 | 2024-07-24 3:06PM EDT | 183.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 2 | 12 | 15.83% |
| VIG240816P00184000 | 2024-07-23 2:20PM EDT | 184.00 | 0.62 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 15.83% |
| VIG240816P00185000 | 2024-07-25 12:03PM EDT | 185.00 | 0.05 | 0.75 | 1.30 | 0.00 | - | 1 | 20 | 14.91% |
| VIG240816P00186000 | 2024-07-26 1:20PM EDT | 186.00 | 0.05 | 1.10 | 1.55 | -1.38 | -96.50% | 1 | 16 | 14.37% |
| VIG240816P00187000 | 2024-07-26 1:25PM EDT | 187.00 | 1.39 | 1.45 | 1.80 | -1.11 | -44.40% | 11 | 20 | 13.56% |
| VIG240816P00188000 | 2024-07-23 3:53PM EDT | 188.00 | 1.71 | 1.75 | 2.20 | 0.00 | - | - | 2 | 13.30% |
| VIG240816P00189000 | 2024-07-23 3:51PM EDT | 189.00 | 2.10 | 2.25 | 2.70 | 0.00 | - | 4 | 12 | 13.23% |
| VIG240816P00190000 | 2024-07-18 2:13PM EDT | 190.00 | 2.70 | 1.25 | 3.20 | 0.00 | - | 1 | 1 | 12.78% |
© 2024 Yahoo. Todos los derechos reservados.