Mercados españoles abiertos en 5 hrs 38 min
S&P 500
4.299,70 +25,19 (+0,59%) Nasdaq
13.201,28 +108,43 (+0,83%) NIKKEI 225
31.824,85 -47,67 (-0,15%) Dólar/Euro
1,0573 +0,0006 (+0,05%) Petróleo Brent
95,11 -0,27 (-0,28%) Bitcoin EUR
25.634,15 +688,00 (+2,76%)
Vanguard 500 Index Fund (VOO)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231020C00180000 | 2023-09-15 9:42AM EDT | 180.00 | 232.60 | 212.10 | 216.00 | 0.00 | - | 1 | 0 | 142.68% |
| VOO231020C00195000 | 2023-04-21 11:33AM EDT | 195.00 | 186.20 | 190.10 | 193.00 | 0.00 | - | 6 | 6 | 0.00% |
| VOO231020C00205000 | 2023-03-10 3:31PM EDT | 205.00 | 153.90 | 173.40 | 175.20 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00210000 | 2023-07-13 10:20AM EDT | 210.00 | 204.00 | 198.50 | 201.80 | 0.00 | - | 1 | 3 | 267.52% |
| VOO231020C00215000 | 2023-03-10 3:31PM EDT | 215.00 | 144.49 | 163.80 | 165.80 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00220000 | 2023-03-15 12:15PM EDT | 220.00 | 137.60 | 159.70 | 161.90 | 0.00 | - | 2 | 4 | 0.00% |
| VOO231020C00230000 | 2023-05-25 2:03PM EDT | 230.00 | 154.90 | 169.90 | 172.90 | 0.00 | - | - | 3 | 184.70% |
| VOO231020C00235000 | 2023-03-10 3:31PM EDT | 235.00 | 125.70 | 144.70 | 146.90 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00240000 | 2023-08-17 3:59PM EDT | 240.00 | 162.46 | 167.40 | 170.90 | 0.00 | - | - | 21 | 218.32% |
| VOO231020C00250000 | 2023-09-14 3:30PM EDT | 250.00 | 164.15 | 142.60 | 146.50 | 0.00 | - | 1 | 0 | 98.97% |
| VOO231020C00255000 | 2023-04-20 3:55PM EDT | 255.00 | 128.90 | 132.90 | 135.00 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00260000 | 2023-03-09 3:24PM EDT | 260.00 | 109.40 | 120.90 | 122.70 | 0.00 | - | - | 11 | 0.00% |
| VOO231020C00270000 | 2023-03-09 3:24PM EDT | 270.00 | 100.20 | 111.40 | 113.30 | 0.00 | - | - | 6 | 0.00% |
| VOO231020C00280000 | 2023-03-09 3:24PM EDT | 280.00 | 91.10 | 102.10 | 103.90 | 0.00 | - | - | 12 | 0.00% |
| VOO231020C00290000 | 2023-08-30 10:22AM EDT | 290.00 | 125.00 | 117.80 | 120.50 | 0.00 | - | 10 | 12 | 156.26% |
| VOO231020C00295000 | 2023-03-09 3:24PM EDT | 295.00 | 77.70 | 88.30 | 90.20 | 0.00 | - | - | 6 | 0.00% |
| VOO231020C00300000 | 2023-04-06 1:21PM EDT | 300.00 | 84.72 | 85.50 | 87.40 | 0.00 | - | 1 | 7 | 0.00% |
| VOO231020C00310000 | 2023-08-17 3:55PM EDT | 310.00 | 93.78 | 97.60 | 100.50 | 0.00 | - | - | 2 | 133.31% |
| VOO231020C00315000 | 2023-04-20 1:43PM EDT | 315.00 | 74.50 | 76.30 | 78.10 | 0.00 | - | 21 | 0 | 0.00% |
| VOO231020C00320000 | 2023-03-29 12:12PM EDT | 320.00 | 60.20 | 70.60 | 72.80 | 0.00 | - | - | 1 | 0.00% |
| VOO231020C00325000 | 2023-08-03 10:29AM EDT | 325.00 | 90.08 | 90.00 | 91.50 | 0.00 | - | 8 | 5 | 140.25% |
| VOO231020C00330000 | 2023-09-07 10:13AM EDT | 330.00 | 78.50 | 64.00 | 66.20 | 0.00 | - | 1 | 0 | 57.40% |
| VOO231020C00335000 | 2023-04-11 1:31PM EDT | 335.00 | 55.70 | 53.40 | 55.40 | 0.00 | - | 1 | 1 | 0.00% |
| VOO231020C00340000 | 2023-06-05 11:47AM EDT | 340.00 | 61.61 | 72.00 | 73.70 | 0.00 | - | 3 | 1 | 113.30% |
| VOO231020C00345000 | 2023-09-15 1:30PM EDT | 345.00 | 64.75 | 49.10 | 51.40 | 0.00 | - | 2 | 0 | 47.44% |
| VOO231020C00350000 | 2023-09-22 10:49AM EDT | 350.00 | 49.50 | 44.20 | 46.40 | 0.00 | - | 2 | 3 | 43.71% |
| VOO231020C00360000 | 2023-09-21 9:50AM EDT | 360.00 | 42.00 | 34.40 | 36.70 | 0.00 | - | 1 | 21 | 37.53% |
| VOO231020C00365000 | 2023-09-25 11:49AM EDT | 365.00 | 33.50 | 29.60 | 31.90 | 0.00 | - | 1 | 6 | 34.45% |
| VOO231020C00370000 | 2023-09-27 2:32PM EDT | 370.00 | 23.50 | 24.70 | 27.20 | 0.00 | - | 3 | 81 | 31.56% |
| VOO231020C00375000 | 2023-09-27 2:26PM EDT | 375.00 | 18.00 | 20.30 | 22.70 | 0.00 | - | 5 | 63 | 29.09% |
| VOO231020C00380000 | 2023-09-28 11:16AM EDT | 380.00 | 16.00 | 16.20 | 17.90 | +0.50 | +3.23% | 1 | 81 | 25.27% |
| VOO231020C00385000 | 2023-09-28 1:05PM EDT | 385.00 | 12.70 | 12.30 | 13.00 | +2.90 | +29.59% | 24 | 62 | 20.83% |
| VOO231020C00390000 | 2023-09-28 12:54PM EDT | 390.00 | 9.20 | 8.60 | 9.30 | +1.20 | +15.00% | 30 | 78 | 19.12% |
| VOO231020C00395000 | 2023-09-28 3:25PM EDT | 395.00 | 6.40 | 5.60 | 6.00 | +1.00 | +18.52% | 98 | 226 | 17.24% |
| VOO231020C00400000 | 2023-09-28 1:30PM EDT | 400.00 | 3.30 | 3.00 | 3.60 | +0.30 | +10.00% | 27 | 319 | 16.14% |
| VOO231020C00405000 | 2023-09-28 3:05PM EDT | 405.00 | 1.74 | 1.60 | 1.85 | +0.29 | +20.00% | 57 | 461 | 14.98% |
| VOO231020C00410000 | 2023-09-28 3:28PM EDT | 410.00 | 0.90 | 0.65 | 0.85 | +0.29 | +47.54% | 53 | 415 | 14.26% |
| VOO231020C00415000 | 2023-09-28 3:27PM EDT | 415.00 | 0.32 | 0.20 | 0.35 | +0.12 | +60.00% | 32 | 790 | 13.79% |
| VOO231020C00420000 | 2023-09-28 2:35PM EDT | 420.00 | 0.25 | 0.10 | 0.25 | +0.14 | +127.27% | 50 | 692 | 15.16% |
| VOO231020C00425000 | 2023-09-28 2:35PM EDT | 425.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 15 | 800 | 14.94% |
| VOO231020C00430000 | 2023-09-27 3:08PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 325 | 15.33% |
| VOO231020C00435000 | 2023-09-26 12:12PM EDT | 435.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 26.69% |
| VOO231020C00440000 | 2023-09-28 2:35PM EDT | 440.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 6 | 142 | 20.51% |
| VOO231020C00445000 | 2023-09-28 10:20AM EDT | 445.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 98 | 20.41% |
| VOO231020C00450000 | 2023-09-19 3:06PM EDT | 450.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 22.07% |
| VOO231020C00455000 | 2023-09-18 9:30AM EDT | 455.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 28.32% |
| VOO231020C00460000 | 2023-09-06 1:07PM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 25 | 37.70% |
| VOO231020C00465000 | 2023-08-02 12:30PM EDT | 465.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 100 | 105 | 39.75% |
| VOO231020C00470000 | 2023-09-20 3:32PM EDT | 470.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 41.76% |
| VOO231020C00475000 | 2023-07-26 9:45AM EDT | 475.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.73% |
| VOO231020C00480000 | 2023-08-09 11:55AM EDT | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 45.65% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231020P00180000 | 2023-07-20 3:37PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 141.02% |
| VOO231020P00185000 | 2023-06-27 12:16PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 136.52% |
| VOO231020P00190000 | 2023-06-05 9:49AM EDT | 190.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 132.03% |
| VOO231020P00195000 | 2023-06-29 3:37PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 127.73% |
| VOO231020P00200000 | 2023-06-28 9:36AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| VOO231020P00205000 | 2023-08-02 1:28PM EDT | 205.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 119.43% |
| VOO231020P00210000 | 2023-07-10 1:21PM EDT | 210.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 100.78% |
| VOO231020P00220000 | 2023-07-17 9:30AM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| VOO231020P00225000 | 2023-06-02 12:53PM EDT | 225.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 95.70% |
| VOO231020P00230000 | 2023-07-31 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| VOO231020P00240000 | 2023-08-25 11:57AM EDT | 240.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 76.56% |
| VOO231020P00245000 | 2023-08-29 9:31AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 89.55% |
| VOO231020P00250000 | 2023-08-23 2:57PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 51 | 86.13% |
| VOO231020P00255000 | 2023-08-28 3:37PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 13 | 60.94% |
| VOO231020P00260000 | 2023-08-30 11:03AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 79.49% |
| VOO231020P00265000 | 2023-08-17 3:04PM EDT | 265.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 76.27% |
| VOO231020P00270000 | 2023-09-27 10:41AM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 53.52% |
| VOO231020P00275000 | 2023-08-17 9:30AM EDT | 275.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 69.92% |
| VOO231020P00280000 | 2023-09-27 12:07PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 66.85% |
| VOO231020P00285000 | 2023-09-27 2:51PM EDT | 285.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 509 | 51.76% |
| VOO231020P00290000 | 2023-09-27 11:40AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 50.88% |
| VOO231020P00295000 | 2023-09-28 3:58PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1 | 4 | 44.73% |
| VOO231020P00300000 | 2023-09-28 3:49PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 45.80% |
| VOO231020P00305000 | 2023-09-20 3:26PM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 43.26% |
| VOO231020P00310000 | 2023-09-27 12:42PM EDT | 310.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 7 | 60 | 40.82% |
| VOO231020P00315000 | 2023-09-28 11:05AM EDT | 315.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 11 | 53 | 43.46% |
| VOO231020P00320000 | 2023-09-22 9:30AM EDT | 320.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 202 | 40.77% |
| VOO231020P00325000 | 2023-09-22 9:47AM EDT | 325.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 46.07% |
| VOO231020P00330000 | 2023-09-26 9:34AM EDT | 330.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 33 | 123 | 38.33% |
| VOO231020P00335000 | 2023-09-26 10:21AM EDT | 335.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 53 | 40.02% |
| VOO231020P00340000 | 2023-09-21 12:30PM EDT | 340.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 67 | 37.01% |
| VOO231020P00345000 | 2023-09-27 1:56PM EDT | 345.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 578 | 34.01% |
| VOO231020P00350000 | 2023-09-26 3:47PM EDT | 350.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 13 | 455 | 31.47% |
| VOO231020P00355000 | 2023-09-28 11:17AM EDT | 355.00 | 0.45 | 0.20 | 0.60 | -0.09 | -16.67% | 1 | 135 | 26.69% |
| VOO231020P00360000 | 2023-09-28 10:30AM EDT | 360.00 | 0.65 | 0.35 | 0.70 | -0.15 | -18.75% | 3 | 96 | 24.61% |
| VOO231020P00365000 | 2023-09-28 2:38PM EDT | 365.00 | 0.65 | 0.55 | 0.80 | -0.25 | -27.78% | 5 | 112 | 22.34% |
| VOO231020P00370000 | 2023-09-28 3:41PM EDT | 370.00 | 0.93 | 0.80 | 1.00 | -0.34 | -26.77% | 37 | 334 | 20.44% |
| VOO231020P00375000 | 2023-09-28 3:43PM EDT | 375.00 | 1.36 | 1.25 | 1.40 | -0.69 | -33.66% | 8 | 230 | 19.08% |
| VOO231020P00380000 | 2023-09-28 2:38PM EDT | 380.00 | 2.10 | 1.85 | 2.00 | -0.60 | -22.22% | 23 | 358 | 17.78% |
| VOO231020P00385000 | 2023-09-28 3:38PM EDT | 385.00 | 2.89 | 2.75 | 3.00 | -1.01 | -25.90% | 14 | 293 | 16.83% |
| VOO231020P00390000 | 2023-09-28 3:38PM EDT | 390.00 | 4.27 | 4.00 | 4.30 | -1.02 | -19.28% | 98 | 315 | 15.49% |
| VOO231020P00395000 | 2023-09-28 2:36PM EDT | 395.00 | 6.05 | 5.90 | 6.40 | -1.05 | -14.79% | 38 | 244 | 14.75% |
| VOO231020P00400000 | 2023-09-28 1:22PM EDT | 400.00 | 8.30 | 8.50 | 8.90 | -1.90 | -18.63% | 50 | 388 | 13.13% |
| VOO231020P00405000 | 2023-09-28 1:30PM EDT | 405.00 | 12.40 | 11.10 | 13.00 | -2.07 | -14.31% | 14 | 242 | 14.26% |
| VOO231020P00410000 | 2023-09-28 11:24AM EDT | 410.00 | 17.00 | 15.60 | 17.40 | -1.20 | -6.59% | 6 | 150 | 15.18% |
| VOO231020P00415000 | 2023-09-26 3:45PM EDT | 415.00 | 23.30 | 20.00 | 22.40 | 0.00 | - | 2 | 206 | 18.16% |
| VOO231020P00420000 | 2023-09-27 3:36PM EDT | 420.00 | 28.16 | 25.00 | 27.30 | 0.00 | - | 4 | 34 | 20.42% |
| VOO231020P00430000 | 2023-09-22 2:37PM EDT | 430.00 | 33.20 | 35.00 | 37.30 | 0.00 | - | 1 | 2 | 25.65% |
| VOO231020P00435000 | 2023-09-25 10:25AM EDT | 435.00 | 40.00 | 40.00 | 42.30 | 0.00 | - | 10 | 10 | 28.11% |
| VOO231020P00450000 | 2023-06-02 11:24AM EDT | 450.00 | 56.40 | 40.80 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020P00455000 | 2023-09-01 11:21AM EDT | 455.00 | 40.50 | 59.90 | 62.30 | 0.00 | - | 40 | 0 | 37.33% |
| VOO231020P00460000 | 2023-03-10 4:48PM EDT | 460.00 | 106.85 | 81.80 | 86.50 | 0.00 | - | - | 0 | 103.55% |
| VOO231020P00465000 | 2023-03-10 4:49PM EDT | 465.00 | 111.67 | 86.80 | 90.90 | 0.00 | - | - | 0 | 105.98% |
| VOO231020P00470000 | 2023-03-10 4:52PM EDT | 470.00 | 116.67 | 92.00 | 96.50 | 0.00 | - | - | 0 | 110.38% |
| VOO231020P00475000 | 2023-03-08 4:11PM EDT | 475.00 | 110.45 | 97.80 | 100.80 | 0.00 | - | - | 0 | 113.68% |
© 2023 Yahoo. Todos los derechos reservados.
