Mercados españoles cerrados

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
486,69+0,72 (+0,15%)
Al cierre: 04:00PM EDT
486,86 +0,17 (+0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240621C001750002022-08-30 10:28AM EDT175.00198.50164.00169.000.00--10.00%
VOO240621C001800002024-01-31 10:30AM EDT180.00270.700.000.000.00-320.00%
VOO240621C002000002024-04-23 10:14AM EDT200.00264.80285.50289.200.00-93132.03%
VOO240621C002050002022-07-06 1:08PM EDT205.00154.00178.00183.000.00--110.00%
VOO240621C002150002023-10-06 2:12PM EDT215.00185.65187.20191.800.00-210.00%
VOO240621C002200002022-09-26 10:06AM EDT220.00133.70144.00149.000.00-120.00%
VOO240621C002250002022-11-28 1:59PM EDT225.00153.00134.60137.900.00-100.00%
VOO240621C002300002023-10-02 3:54PM EDT230.00169.00162.20166.200.00-20500.00%
VOO240621C002400002024-03-22 3:58PM EDT240.00243.38215.70218.500.00-26270.00%
VOO240621C002500002022-08-01 10:06AM EDT250.00142.90131.90134.900.00-120.00%
VOO240621C002550002023-10-26 1:17PM EDT255.00131.80167.00171.100.00-700.00%
VOO240621C002600002024-01-31 10:30AM EDT260.00191.200.000.000.00-4260.00%
VOO240621C002650002022-08-16 12:51PM EDT265.00146.20113.50118.000.00-220.00%
VOO240621C002700002022-10-04 2:05PM EDT270.00101.0096.50100.500.00-100.00%
VOO240621C002750002022-10-28 2:18PM EDT275.00105.50114.70119.200.00-100.00%
VOO240621C002800002023-11-13 4:34PM EDT280.00133.20155.50159.500.00-3230.00%
VOO240621C002850002022-10-28 2:18PM EDT285.0098.00106.50111.500.00-100.00%
VOO240621C002900002023-01-17 11:40AM EDT290.0098.45105.50110.500.00-610.00%
VOO240621C002950002022-12-30 2:30PM EDT295.0082.0496.00101.000.00-120.00%
VOO240621C003000002024-05-07 9:30AM EDT300.00177.30186.00189.700.00-1683.35%
VOO240621C003050002023-04-14 12:54PM EDT305.0092.3090.7093.500.00-110.00%
VOO240621C003100002024-01-04 1:51PM EDT310.00128.00148.10152.000.00-4150.00%
VOO240621C003150002023-09-27 2:06PM EDT315.0088.7874.3078.100.00-2270.00%
VOO240621C003200002024-02-05 11:37AM EDT320.00137.80151.70155.400.00-14220.00%
VOO240621C003250002024-02-02 11:26AM EDT325.00132.90148.70152.500.00-7130.00%
VOO240621C003300002024-03-14 1:40PM EDT330.00146.00141.00144.700.00-6650.00%
VOO240621C003350002024-03-21 1:41PM EDT335.00151.35122.00124.800.00-510.00%
VOO240621C003400002024-04-04 2:30PM EDT340.00140.50130.50134.600.00-1170.00%
VOO240621C003450002024-03-21 12:27PM EDT345.00141.56112.10115.000.00-120.00%
VOO240621C003500002024-04-24 1:19PM EDT350.00118.89136.30139.900.00-12262.18%
VOO240621C003550002024-02-01 4:48PM EDT355.00101.50119.50123.800.00-2130.00%
VOO240621C003600002024-03-20 11:28AM EDT360.00120.1597.50100.300.00-4600.00%
VOO240621C003650002024-03-21 11:19AM EDT365.00121.7392.6095.400.00-1950.00%
VOO240621C003700002024-04-04 2:32PM EDT370.00111.20100.90105.000.00-181320.00%
VOO240621C003750002024-03-21 11:19AM EDT375.00112.0582.7085.700.00-5720.00%
VOO240621C003800002024-04-04 2:46PM EDT380.00101.0091.0095.200.00-2170.00%
VOO240621C003850002024-04-25 10:41AM EDT385.0077.50101.50105.400.00-544558.93%
VOO240621C003900002024-05-15 3:56PM EDT390.0099.0096.60100.500.00-120756.86%
VOO240621C003950002024-04-10 12:46PM EDT395.0082.3084.8088.300.00-121790.00%
VOO240621C004000002024-05-09 10:37AM EDT400.0079.5086.7090.300.00-123051.12%
VOO240621C004050002024-05-06 11:17AM EDT405.0070.7581.7085.400.00-12949.07%
VOO240621C004100002024-05-17 11:32AM EDT410.0078.3076.8080.60-0.90-1.14%28847.36%
VOO240621C004150002024-05-06 1:22PM EDT415.0061.5071.8075.300.00-18443.84%
VOO240621C004200002024-05-17 10:29AM EDT420.0068.7566.9070.60-0.20-0.29%232242.46%
VOO240621C004250002024-05-16 12:20PM EDT425.0065.2062.0065.800.00-221340.65%
VOO240621C004300002024-05-17 10:58AM EDT430.0059.1057.0060.60+2.47+4.36%114737.56%
VOO240621C004350002024-05-07 10:47AM EDT435.0044.4752.0056.900.00-19438.81%
VOO240621C004400002024-05-16 3:59PM EDT440.0050.2047.2050.90+1.20+2.45%236233.48%
VOO240621C004450002024-05-17 11:15AM EDT445.0042.3042.3045.80+6.95+19.66%312530.70%
VOO240621C004500002024-05-17 10:44AM EDT450.0039.0037.4041.30-0.70-1.76%127329.44%
VOO240621C004550002024-05-17 3:10PM EDT455.0033.2432.4036.30-3.14-8.63%212826.82%
VOO240621C004600002024-05-16 2:23PM EDT460.0029.4027.7031.30-0.95-3.13%628024.15%
VOO240621C004650002024-05-17 3:55PM EDT465.0024.5023.2026.40-1.69-6.45%818021.64%
VOO240621C004700002024-05-17 2:58PM EDT470.0020.0818.0021.00-0.70-3.37%832718.00%
VOO240621C004750002024-05-17 2:54PM EDT475.0015.5015.8016.80-0.97-5.89%4139816.62%
VOO240621C004800002024-05-17 3:57PM EDT480.0012.0111.8013.10-0.24-1.96%3135315.70%
VOO240621C004850002024-05-17 3:58PM EDT485.008.338.208.70-0.19-2.23%9535013.03%
VOO240621C004900002024-05-17 3:59PM EDT490.005.504.707.10-0.50-8.33%16772914.34%
VOO240621C004950002024-05-17 3:25PM EDT495.003.303.203.50-0.57-14.73%12838511.33%
VOO240621C005000002024-05-17 3:57PM EDT500.001.801.501.95-0.10-5.26%21158010.78%
VOO240621C005050002024-05-17 3:57PM EDT505.000.810.800.90-0.26-24.30%3116710.08%
VOO240621C005100002024-05-17 3:48PM EDT510.000.400.400.55-0.33-45.21%1824110.52%
VOO240621C005150002024-05-17 1:27PM EDT515.000.200.150.30-0.05-20.00%49310.71%
VOO240621C005200002024-05-17 11:14AM EDT520.000.110.100.40-0.29-72.50%14212.85%
VOO240621C005250002024-05-16 3:17PM EDT525.000.090.000.15-0.21-70.00%205512.09%
VOO240621C005300002024-04-11 10:49AM EDT530.000.150.000.750.00-11717.87%
VOO240621C005350002024-03-28 2:28PM EDT535.000.550.000.750.00-1719.37%
VOO240621C005400002024-04-01 10:18AM EDT540.000.210.000.750.00-11420.84%
VOO240621C005450002024-04-05 9:30AM EDT545.000.200.000.750.00-1322.28%
VOO240621C005500002024-05-17 1:51PM EDT550.000.050.000.150.00-11418.12%
VOO240621C005600002024-03-04 12:12PM EDT560.000.180.000.750.00-2426.40%
VOO240621C005700002024-02-23 1:57PM EDT570.000.400.001.350.00-1332.65%
VOO240621C005850002022-08-24 11:25AM EDT585.002.100.005.000.00--150.80%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240621P001650002024-03-20 3:56PM EDT165.000.100.000.750.00-210147.27%
VOO240621P001700002022-10-18 10:39AM EDT170.003.350.005.000.00-12191.28%
VOO240621P001750002022-12-28 4:37PM EDT175.002.900.005.000.00-35186.43%
VOO240621P001800002023-03-17 2:42PM EDT180.001.700.005.000.00-13181.69%
VOO240621P001850002024-02-20 10:30AM EDT185.000.100.000.750.00-12132.52%
VOO240621P001900002024-04-08 2:44PM EDT190.000.100.000.750.00-57129.10%
VOO240621P001950002024-02-06 4:39PM EDT195.000.050.000.750.00-13125.78%
VOO240621P002000002024-02-06 4:39PM EDT200.000.050.000.750.00-39122.51%
VOO240621P002050002023-05-11 12:44PM EDT205.002.000.203.000.00-13147.63%
VOO240621P002100002023-02-27 12:19PM EDT210.002.500.450.000.00-10109.28%
VOO240621P002150002023-11-16 12:32PM EDT215.000.600.002.450.00-2529134.13%
VOO240621P002200002024-04-24 2:30PM EDT220.000.070.000.700.00-2202109.28%
VOO240621P002250002023-12-22 10:48AM EDT225.000.050.000.750.00-13107.37%
VOO240621P002300002024-01-25 12:14PM EDT230.000.300.001.350.00-12113.23%
VOO240621P002350002024-01-18 11:11AM EDT235.000.300.001.000.00-13105.71%
VOO240621P002400002024-03-27 2:42PM EDT240.000.150.000.750.00-441099.07%
VOO240621P002450002023-04-13 12:08PM EDT245.003.722.505.800.00-11144.78%
VOO240621P002500002024-02-05 12:43PM EDT250.000.200.000.750.00-13893.80%
VOO240621P002550002023-06-06 1:54PM EDT255.002.751.054.200.00--26124.81%
VOO240621P002600002023-08-11 9:30AM EDT260.002.350.004.000.00-200201115.31%
VOO240621P002650002023-10-24 10:34AM EDT265.002.000.451.900.00-1207102.15%
VOO240621P002700002024-01-26 10:43AM EDT270.000.200.001.450.00-304792.04%
VOO240621P002750002024-05-06 3:41PM EDT275.000.050.001.350.00-14615588.53%
VOO240621P002800002024-05-08 3:09PM EDT280.000.030.001.350.00-712186.01%
VOO240621P002850002024-05-07 9:35AM EDT285.000.050.000.050.00-11217757.42%
VOO240621P002900002024-04-16 9:41AM EDT290.000.220.000.750.00-146974.61%
VOO240621P002950002024-03-05 4:24PM EDT295.000.390.001.350.00-1878.74%
VOO240621P003000002024-05-07 2:41PM EDT300.000.080.001.600.00-213478.42%
VOO240621P003050002024-05-16 11:00AM EDT305.000.380.501.600.00-639379.54%
VOO240621P003100002024-01-08 10:34AM EDT310.001.080.000.000.00-12725.00%
VOO240621P003150002024-04-30 10:01AM EDT315.000.050.001.600.00-311971.44%
VOO240621P003200002024-04-25 9:52AM EDT320.000.200.001.600.00-34069.17%
VOO240621P003250002024-05-07 2:42PM EDT325.000.150.001.600.00-22866.94%
VOO240621P003300002024-05-09 3:54PM EDT330.000.050.000.250.00-130350.20%
VOO240621P003350002024-05-15 12:31PM EDT335.000.050.001.000.00-215558.11%
VOO240621P003400002024-01-03 11:38AM EDT340.002.000.402.000.00-14964.82%
VOO240621P003450002024-05-13 9:52AM EDT345.000.470.001.600.00-23558.28%
VOO240621P003500002024-05-14 2:28PM EDT350.000.100.001.600.00-2713256.15%
VOO240621P003550002024-04-30 3:32PM EDT355.000.350.000.150.00-513142.48%
VOO240621P003600002024-05-16 10:13AM EDT360.000.200.001.550.00-28951.73%
VOO240621P003650002024-05-02 3:46PM EDT365.000.320.000.750.00-112649.44%
VOO240621P003700002024-03-19 1:21PM EDT370.000.820.351.750.00-39350.39%
VOO240621P003750002024-05-09 10:10AM EDT375.000.430.000.750.00-109845.46%
VOO240621P003800002024-05-17 9:30AM EDT380.000.050.050.75-0.35-87.50%33643.48%
VOO240621P003850002024-04-29 11:02AM EDT385.000.440.000.750.00-22441.53%
VOO240621P003900002024-05-17 2:36PM EDT390.000.140.050.30-0.41-74.55%14334.11%
VOO240621P003950002024-05-08 11:17AM EDT395.000.300.051.450.00-12042.93%
VOO240621P004000002024-05-16 10:17AM EDT400.000.250.050.250.00-111429.88%
VOO240621P004050002024-05-13 12:06PM EDT405.000.100.051.450.00-16238.75%
VOO240621P004100002024-05-08 10:51AM EDT410.000.390.000.450.00-117629.20%
VOO240621P004150002024-05-17 3:22PM EDT415.000.200.100.25+0.05+33.33%3210424.98%
VOO240621P004200002024-05-17 11:01AM EDT420.000.300.150.40+0.03+11.11%114325.18%
VOO240621P004250002024-05-14 2:41PM EDT425.000.400.100.750.00-47626.38%
VOO240621P004300002024-05-16 9:30AM EDT430.000.350.150.450.00-149322.23%
VOO240621P004350002024-05-17 1:17PM EDT435.000.380.250.45+0.03+8.57%326920.50%
VOO240621P004400002024-05-13 1:10PM EDT440.000.400.350.50-0.25-38.46%219819.14%
VOO240621P004450002024-05-15 1:13PM EDT445.000.400.200.800.00-26619.20%
VOO240621P004500002024-05-17 12:54PM EDT450.000.550.250.650.00-116016.52%
VOO240621P004550002024-05-17 9:38AM EDT455.000.720.600.75+0.02+2.86%38015.16%
VOO240621P004600002024-05-17 2:22PM EDT460.000.950.800.90-0.01-1.04%835413.87%
VOO240621P004650002024-05-17 2:47PM EDT465.001.281.051.20-0.12-8.57%811712.90%
VOO240621P004700002024-05-17 3:24PM EDT470.001.531.051.60-0.26-14.53%1039911.84%
VOO240621P004750002024-05-17 3:42PM EDT475.002.202.002.25-0.09-3.93%168210.93%
VOO240621P004800002024-05-17 3:30PM EDT480.003.152.205.00-0.05-1.56%1110013.23%
VOO240621P004850002024-05-17 3:59PM EDT485.004.503.006.20-0.30-6.25%672311.69%
VOO240621P004900002024-05-17 1:14PM EDT490.007.035.808.30+0.63+9.84%11210.80%
VOO240621P004950002024-05-15 2:59PM EDT495.0010.208.6011.700.00-1911.13%
VOO240621P005000002024-03-26 3:29PM EDT500.0022.0035.8039.400.00-3050.07%
VOO240621P005200002024-05-17 9:35AM EDT520.0033.9031.3035.60+0.30+0.89%151520.06%
VOO240621P005350002024-02-26 10:45AM EDT535.0067.5555.2059.100.00-1045.57%
VOO240621P005700002023-02-23 3:47PM EDT570.00202.10204.00209.000.00--0254.27%
VOO240621P005800002023-03-31 12:35PM EDT580.00205.38195.50200.500.00-20227.78%