Mercados españoles cerrados

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
463,61-5,96 (-1,27%)
Al cierre: 04:00PM EDT
463,33 -0,28 (-0,06%)
Después del cierre: 04:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240419C002000002024-03-27 10:55AM EDT200.00278.50262.30266.200.00-12332.62%
VOO240419C002200002024-03-21 3:59PM EDT220.00261.60242.20246.100.00--1290.82%
VOO240419C002400002023-12-15 4:10PM EDT240.00193.60198.50202.400.00-26260.00%
VOO240419C002500002024-01-02 12:32PM EDT250.00187.50199.00202.800.00--10.00%
VOO240419C002950002024-01-19 12:15PM EDT295.00148.04163.50167.500.00-500.00%
VOO240419C003000002023-10-26 12:19PM EDT300.0087.58121.00124.800.00--00.00%
VOO240419C003150002023-09-28 11:45AM EDT315.0088.9569.5073.400.00-420.00%
VOO240419C003250002023-10-26 12:19PM EDT325.0065.1896.80100.800.00--00.00%
VOO240419C003350002024-03-15 9:50AM EDT335.00135.57132.50136.200.00-105228.96%
VOO240419C003400002024-02-28 2:26PM EDT340.00127.90140.30144.500.00-36334.91%
VOO240419C003450002024-03-21 12:27PM EDT345.00138.04117.30121.200.00-10131.35%
VOO240419C003500002024-03-18 3:26PM EDT350.00124.07112.50115.900.00-55124.12%
VOO240419C003550002024-04-11 2:47PM EDT355.00122.65107.40111.300.00-13123.44%
VOO240419C003600002023-10-27 2:36PM EDT360.0035.3063.9067.700.00-990.00%
VOO240419C003650002023-10-31 10:01AM EDT365.0033.330.000.000.00-110.00%
VOO240419C003700002024-01-02 2:09PM EDT370.0070.5081.3084.600.00-570.00%
VOO240419C003750002024-01-02 1:58PM EDT375.0066.2076.1079.800.00-550.00%
VOO240419C003800002024-04-02 9:39AM EDT380.0097.2582.5086.000.00-21693.85%
VOO240419C003850002024-04-02 9:38AM EDT385.0092.2077.6081.100.00-11891.06%
VOO240419C003900002024-04-01 9:59AM EDT390.0092.9772.3076.100.00-22982.23%
VOO240419C003950002024-03-18 1:05PM EDT395.0079.7067.5070.400.00-15070.12%
VOO240419C004000002024-04-12 12:48PM EDT400.0070.0062.5066.200.00-16875.34%
VOO240419C004050002024-04-12 3:33PM EDT405.0064.0257.4061.100.00-15868.12%
VOO240419C004100002024-04-15 2:46PM EDT410.0055.2252.6056.20-4.36-7.32%18065.82%
VOO240419C004150002024-04-15 1:26PM EDT415.0051.8047.6051.20-6.35-10.92%145060.60%
VOO240419C004200002024-04-15 11:49AM EDT420.0050.9542.6046.10+0.95+1.90%1110954.54%
VOO240419C004250002024-04-12 1:27PM EDT425.0044.5738.7041.200.00-205457.01%
VOO240419C004300002024-04-12 3:53PM EDT430.0039.7332.7036.000.00-619060.97%
VOO240419C004350002024-04-15 1:36PM EDT435.0031.0027.8031.40-6.50-17.33%251057.54%
VOO240419C004400002024-04-15 2:23PM EDT440.0025.2722.8026.30-7.23-22.25%425750.01%
VOO240419C004450002024-04-15 12:08PM EDT445.0026.5017.9021.50-2.70-9.25%115844.36%
VOO240419C004500002024-04-12 2:40PM EDT450.0019.7013.6016.900.00-422539.38%
VOO240419C004550002024-04-12 2:57PM EDT455.0016.4010.0010.50+1.20+7.89%116823.66%
VOO240419C004600002024-04-15 3:22PM EDT460.006.456.406.80-4.19-39.38%833922.17%
VOO240419C004650002024-04-15 3:56PM EDT465.003.693.303.80-3.61-49.45%2821520.57%
VOO240419C004700002024-04-15 3:45PM EDT470.001.501.451.65-2.51-62.59%8228818.68%
VOO240419C004750002024-04-15 3:59PM EDT475.000.500.450.60-1.25-69.44%22757217.90%
VOO240419C004800002024-04-15 3:22PM EDT480.000.160.150.20-0.41-71.93%22475917.90%
VOO240419C004850002024-04-15 3:42PM EDT485.000.070.050.10-0.11-61.11%11281719.58%
VOO240419C004900002024-04-15 2:17PM EDT490.000.020.000.05-0.06-75.00%25175121.09%
VOO240419C004950002024-04-15 11:50AM EDT495.000.050.000.100.00-1143226.76%
VOO240419C005000002024-04-12 10:15AM EDT500.000.010.000.050.00-10190427.54%
VOO240419C005050002024-04-05 2:45PM EDT505.000.050.000.050.00-122730.66%
VOO240419C005100002024-04-09 11:04AM EDT510.000.100.000.050.00-238433.79%
VOO240419C005150002024-04-10 11:35AM EDT515.000.050.000.100.00-3814040.14%
VOO240419C005200002024-03-08 1:44PM EDT520.000.100.000.750.00-101052.83%
VOO240419C005250002024-04-12 3:28PM EDT525.000.010.000.050.00-11342.58%
VOO240419C005350002024-03-08 1:51PM EDT535.000.750.000.750.00-1163.33%
VOO240419C005400002024-03-21 9:30AM EDT540.000.420.000.050.00--550.98%
VOO240419C005500002024-04-05 10:49AM EDT550.000.030.000.050.00-1152.34%
VOO240419C005550002024-04-12 1:02PM EDT555.000.020.000.050.00-1255.08%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240419P001950002024-03-26 12:52PM EDT195.000.020.000.050.00-35240.63%
VOO240419P002000002024-03-08 3:46PM EDT200.000.050.000.050.00-13234.38%
VOO240419P002050002023-08-30 10:12AM EDT205.000.550.002.000.00--4345.90%
VOO240419P002150002023-11-27 4:16PM EDT215.000.100.000.950.00--1293.75%
VOO240419P002200002024-02-13 4:06PM EDT220.000.050.000.750.00--5276.95%
VOO240419P002250002023-10-26 1:23PM EDT225.000.950.050.750.00--0271.48%
VOO240419P002300002023-12-21 12:56PM EDT230.000.150.000.750.00-33261.72%
VOO240419P002400002023-10-19 9:50AM EDT240.000.050.050.750.00-12249.22%
VOO240419P002450002024-01-18 4:23PM EDT245.000.200.000.750.00-131240.04%
VOO240419P002500002024-02-08 4:34PM EDT250.000.050.001.350.00-58253.13%
VOO240419P002600002023-09-05 11:25AM EDT260.001.000.252.100.00-12260.74%
VOO240419P002650002024-01-11 2:31PM EDT265.000.120.000.750.00-44213.09%
VOO240419P002700002024-02-05 10:43AM EDT270.000.100.000.000.00-12750.00%
VOO240419P002750002024-02-06 4:38PM EDT275.000.050.001.350.00-22217.87%
VOO240419P002800002024-02-13 4:28PM EDT280.000.200.001.300.00-231209.96%
VOO240419P002850002024-04-12 10:14AM EDT285.000.020.000.050.00-16139.84%
VOO240419P002900002024-02-23 2:34PM EDT290.000.050.000.750.00-515181.84%
VOO240419P002950002023-10-19 2:36PM EDT295.002.500.551.300.00-12201.76%
VOO240419P003000002024-02-06 4:37PM EDT300.000.050.001.350.00-554185.45%
VOO240419P003050002024-02-13 3:28PM EDT305.000.200.001.300.00--1178.22%
VOO240419P003100002024-04-11 9:54AM EDT310.000.020.000.050.00-26117.19%
VOO240419P003150002024-01-22 11:24AM EDT315.000.400.001.400.00-44168.12%
VOO240419P003200002024-02-20 10:30AM EDT320.000.250.000.500.00-225139.45%
VOO240419P003250002024-02-14 1:16PM EDT325.000.200.002.150.00-111168.21%
VOO240419P003300002024-04-04 3:50PM EDT330.000.050.000.050.00-121100.00%
VOO240419P003350002024-03-05 12:32PM EDT335.000.050.000.400.00-11,482120.51%
VOO240419P003400002024-02-13 1:50PM EDT340.000.290.001.350.00-139138.14%
VOO240419P003450002024-02-05 10:43AM EDT345.000.540.000.000.00-14650.00%
VOO240419P003500002024-04-01 2:10PM EDT350.000.100.000.750.00-378115.63%
VOO240419P003550002024-03-21 11:57AM EDT355.000.060.000.750.00-170110.55%
VOO240419P003600002024-04-10 9:34AM EDT360.000.050.000.150.00-16685.55%
VOO240419P003650002024-04-12 2:44PM EDT365.000.330.000.750.00-1063100.49%
VOO240419P003700002024-03-08 11:10AM EDT370.000.100.000.750.00-14195.51%
VOO240419P003750002024-03-28 11:59AM EDT375.000.070.000.200.00-111675.59%
VOO240419P003800002024-04-12 10:01AM EDT380.000.030.000.400.00-112778.03%
VOO240419P003850002024-04-04 2:34PM EDT385.000.050.000.300.00-12570.70%
VOO240419P003900002024-04-12 10:37AM EDT390.000.050.000.750.00-45376.07%
VOO240419P003950002024-04-12 12:46PM EDT395.000.070.000.400.00-325864.65%
VOO240419P004000002024-04-12 11:20AM EDT400.000.310.000.250.00-19556.35%
VOO240419P004050002024-04-15 9:57AM EDT405.000.100.000.50-0.03-23.08%114357.81%
VOO240419P004100002024-04-01 11:38AM EDT410.000.130.000.750.00-716257.03%
VOO240419P004150002024-04-11 11:58AM EDT415.000.100.000.750.00-37352.34%
VOO240419P004200002024-04-12 11:20AM EDT420.000.340.000.750.00-131254.71%
VOO240419P004250002024-04-12 11:28AM EDT425.000.400.000.750.00-41,10649.46%
VOO240419P004300002024-04-12 10:20AM EDT430.000.250.000.400.00-5514638.57%
VOO240419P004350002024-04-15 1:19PM EDT435.000.230.050.25+0.02+9.52%41,52730.76%
VOO240419P004400002024-04-15 3:44PM EDT440.000.250.150.35-0.05-16.67%414428.03%
VOO240419P004450002024-04-15 3:27PM EDT445.000.330.250.40-0.02-5.71%22928923.85%
VOO240419P004500002024-04-15 2:53PM EDT450.000.650.500.65+0.05+8.33%22942821.34%
VOO240419P004550002024-04-15 3:51PM EDT455.001.151.001.20+0.05+4.67%3018919.41%
VOO240419P004600002024-04-15 3:58PM EDT460.002.102.102.30+0.30+15.62%7821217.80%
VOO240419P004650002024-04-15 3:26PM EDT465.004.204.004.30+1.76+72.13%6119816.43%
VOO240419P004700002024-04-15 3:24PM EDT470.007.207.107.90+2.05+39.81%8447317.90%
VOO240419P004750002024-04-15 3:38PM EDT475.0011.109.5013.10+3.95+55.24%1131225.92%
VOO240419P004800002024-04-15 3:55PM EDT480.0016.0014.8017.90+4.98+45.19%1619730.75%
VOO240419P004850002024-04-15 2:17PM EDT485.0020.5119.4022.90+4.41+27.39%31236.46%
VOO240419P004900002024-04-12 2:48PM EDT490.0021.4024.4027.800.00-4241.02%
VOO240419P005000002024-04-12 3:24PM EDT500.0032.0034.2037.800.00-1651.05%
VOO240419P005200002024-04-01 3:57PM EDT520.0039.8054.1057.900.00--070.46%