Mercados españoles cerrados

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
331,52-8,96 (-2,63%)
A partir del 02:29PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO221021C001750002022-09-12 10:39AM EDT175.00202.97154.00158.900.00--0161.69%
VOO221021C001800002022-05-19 11:05AM EDT180.00177.80156.20160.000.00--6200.60%
VOO221021C002000002022-09-27 3:50PM EDT200.00135.50130.70134.000.00-6359107.72%
VOO221021C002200002022-09-27 1:38PM EDT220.00114.90110.20114.100.00-227085.69%
VOO221021C002250002022-05-23 12:00AM EDT225.00134.20121.30123.400.00--10194.02%
VOO221021C002300002022-09-27 3:50PM EDT230.00105.50100.80103.700.00-34079.61%
VOO221021C002400002022-09-27 1:38PM EDT240.0094.2090.9094.000.00-25074.95%
VOO221021C002500002022-09-27 3:50PM EDT250.0085.5080.9083.100.00-37059.33%
VOO221021C002550002022-09-27 1:38PM EDT255.0079.9076.5077.900.00-250059.33%
VOO221021C002700002022-09-27 3:50PM EDT270.0065.5061.6063.000.00-34057.25%
VOO221021C002800002022-09-15 10:06AM EDT280.0083.2052.2052.800.00-20047.46%
VOO221021C002850002022-06-13 2:52PM EDT285.0067.6068.1069.300.00-1984134.81%
VOO221021C002900002022-05-16 12:00AM EDT290.0085.300.000.000.00--00.00%
VOO221021C002950002022-09-27 10:08AM EDT295.0043.6538.0038.600.00-622641.10%
VOO221021C003000002022-09-27 12:37PM EDT300.0035.5133.5034.000.00-521639.04%
VOO221021C003050002022-09-27 2:49PM EDT305.0032.9029.1029.600.00-140137.48%
VOO221021C003100002022-09-26 1:25PM EDT310.0027.7024.9025.400.00-420136.13%
VOO221021C003150002022-07-15 3:11PM EDT315.0045.0077.6080.500.00-22220.55%
VOO221021C003200002022-09-29 12:13PM EDT320.0019.5517.3017.70-4.53-18.81%35933.70%
VOO221021C003250002022-09-29 1:42PM EDT325.0014.8014.0014.40-5.85-28.33%162232.95%
VOO221021C003300002022-09-29 12:25PM EDT330.0012.1010.8011.20-3.42-22.04%146731.47%
VOO221021C003350002022-09-29 12:55PM EDT335.009.208.108.40-4.24-31.55%2516430.10%
VOO221021C003400002022-09-29 1:58PM EDT340.006.025.706.00-4.53-42.94%5430328.71%
VOO221021C003450002022-09-29 1:58PM EDT345.004.103.904.20-4.08-49.88%898727.91%
VOO221021C003500002022-09-29 12:12PM EDT350.003.202.502.70-2.35-42.34%6912126.70%
VOO221021C003550002022-09-29 2:00PM EDT355.001.601.501.70-2.10-56.76%4429726.00%
VOO221021C003600002022-09-29 1:31PM EDT360.001.050.901.15-1.40-57.14%1761,32626.26%
VOO221021C003650002022-09-29 1:03PM EDT365.000.630.450.65-0.87-58.00%7130125.51%
VOO221021C003700002022-09-29 1:43PM EDT370.000.350.200.40-0.48-57.83%1252625.56%
VOO221021C003750002022-09-29 2:00PM EDT375.000.200.100.30-0.25-55.56%3333226.61%
VOO221021C003800002022-09-29 1:25PM EDT380.000.200.100.30-0.08-28.57%121,31028.91%
VOO221021C003850002022-09-29 10:59AM EDT385.000.100.050.20-0.01-9.09%231129.20%
VOO221021C003900002022-09-28 9:44AM EDT390.000.110.000.150.00-428830.03%
VOO221021C003950002022-09-29 12:46PM EDT395.000.100.000.15+0.03+42.86%772532.03%
VOO221021C004000002022-09-29 2:14PM EDT400.000.050.000.10-0.03-37.50%134632.18%
VOO221021C004050002022-09-28 9:59AM EDT405.000.150.001.100.00-121850.20%
VOO221021C004100002022-09-28 11:30AM EDT410.000.050.000.750.00-635748.71%
VOO221021C004150002022-09-23 2:24PM EDT415.000.050.001.100.00-315954.83%
VOO221021C004200002022-09-29 10:37AM EDT420.000.050.000.60-0.05-50.00%117750.95%
VOO221021C004250002022-09-27 10:22AM EDT425.000.050.000.10-0.03-37.50%17440.92%
VOO221021C004300002022-09-21 11:18AM EDT430.000.050.000.650.00-47455.76%
VOO221021C004350002022-09-20 12:46PM EDT435.000.050.000.750.00-122252.83%
VOO221021C004400002022-09-12 2:39PM EDT440.000.070.000.750.00-18554.69%
VOO221021C004450002022-08-23 10:18AM EDT445.000.100.000.000.00-17725.00%
VOO221021C004500002022-07-13 9:46AM EDT450.000.100.000.750.00-17058.25%
VOO221021C004550002022-08-11 12:59PM EDT455.000.200.000.400.00-12054.98%
VOO221021C004600002022-09-14 12:41PM EDT460.000.080.000.150.00-15650.39%
VOO221021C004650002022-06-21 3:52PM EDT465.000.400.000.500.00-1359.91%
VOO221021C004700002022-04-19 10:46AM EDT470.001.820.000.750.00-252665.04%
VOO221021C004750002022-06-14 1:50PM EDT475.000.380.000.750.00-12966.70%
VOO221021C004800002022-05-10 2:47PM EDT480.000.150.000.750.00-1968.31%
VOO221021C004850002022-09-21 11:05AM EDT485.000.050.000.750.00-22769.92%
VOO221021C004900002022-07-20 9:30AM EDT490.000.050.000.000.00-5725.00%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO221021P001700002022-09-28 9:30AM EDT170.000.050.000.000.00-16850.00%
VOO221021P001750002022-08-30 9:30AM EDT175.000.050.000.000.00-2950.00%
VOO221021P001800002022-06-16 11:00AM EDT180.000.950.000.800.00-112113.67%
VOO221021P001850002022-09-23 9:30AM EDT185.000.050.000.400.00-1299.32%
VOO221021P001950002022-09-26 9:30AM EDT195.000.050.000.800.00-18100.20%
VOO221021P002000002022-08-26 3:44PM EDT200.000.150.004.800.00-234132.79%
VOO221021P002050002022-07-11 10:34AM EDT205.000.900.000.750.00--190.87%
VOO221021P002100002022-06-03 3:51PM EDT210.001.050.501.400.00-12101.07%
VOO221021P002150002022-09-27 3:46PM EDT215.000.050.000.400.00-11475.88%
VOO221021P002200002022-09-27 3:47PM EDT220.000.070.000.400.00-76272.27%
VOO221021P002250002022-09-27 3:46PM EDT225.000.110.000.000.00-61225.00%
VOO221021P002300002022-09-22 9:30AM EDT230.000.050.000.750.00-12271.39%
VOO221021P002350002022-09-20 3:14PM EDT235.000.050.000.750.00-51567.68%
VOO221021P002400002022-09-19 1:07PM EDT240.000.050.000.750.00-4664.06%
VOO221021P002450002022-09-28 9:30AM EDT245.000.300.050.000.00-21625.00%
VOO221021P002500002022-09-27 10:33AM EDT250.000.750.000.750.00-16656.98%
VOO221021P002550002022-09-13 2:02PM EDT255.000.100.000.750.00-202853.52%
VOO221021P002600002022-09-22 2:41PM EDT260.000.180.000.000.00-11125.00%
VOO221021P002650002022-09-26 1:29PM EDT265.000.400.050.750.00-34353.00%
VOO221021P002700002022-09-27 3:06PM EDT270.000.500.050.750.00-1013549.34%
VOO221021P002750002022-09-28 9:30AM EDT275.000.700.100.000.00-13812.50%
VOO221021P002800002022-09-27 12:19PM EDT280.000.750.700.85-0.05-6.25%13,59543.24%
VOO221021P002850002022-09-29 11:07AM EDT285.000.810.851.05+0.01+1.25%510541.53%
VOO221021P002900002022-09-29 12:07PM EDT290.000.951.001.25+0.30+46.15%209,57939.44%
VOO221021P002950002022-09-29 1:43PM EDT295.001.481.451.65+0.33+28.70%47,57038.38%
VOO221021P003000002022-09-29 2:00PM EDT300.002.051.902.05+0.75+57.69%133,97336.68%
VOO221021P003050002022-09-29 10:39AM EDT305.002.582.502.75+0.47+22.27%43335.93%
VOO221021P003100002022-09-29 2:00PM EDT310.003.503.303.50+1.66+90.22%2123634.56%
VOO221021P003150002022-09-29 12:51PM EDT315.004.054.304.50+1.70+72.34%488133.41%
VOO221021P003200002022-09-29 11:10AM EDT320.004.805.605.90+1.70+54.84%2350332.77%
VOO221021P003250002022-09-29 1:37PM EDT325.006.507.107.50+2.50+62.50%222,35731.76%
VOO221021P003300002022-09-29 2:00PM EDT330.009.309.009.40+3.40+57.63%6335030.63%
VOO221021P003350002022-09-29 2:03PM EDT335.0011.4711.2011.60+3.97+52.93%3140129.26%
VOO221021P003400002022-09-29 1:27PM EDT340.0013.4513.9014.30+4.75+54.60%202,20028.15%
VOO221021P003450002022-09-29 12:16PM EDT345.0015.3117.0017.40+3.31+27.58%320326.93%
VOO221021P003500002022-09-29 10:56AM EDT350.0019.4020.7021.10+2.95+17.93%15,46726.39%
VOO221021P003550002022-09-29 12:13PM EDT355.0022.1524.7025.00+4.08+22.58%324225.09%
VOO221021P003600002022-09-29 10:22AM EDT360.0027.2029.0029.50+6.90+33.99%284325.43%
VOO221021P003650002022-09-28 11:21AM EDT365.0027.8033.7034.300.00-41,41526.95%
VOO221021P003700002022-09-28 11:21AM EDT370.0032.9338.5039.00+0.36+1.11%319026.95%
VOO221021P003750002022-09-26 3:17PM EDT375.0039.5043.3044.000.00-2674529.52%
VOO221021P003800002022-09-27 1:10PM EDT380.0047.4848.4049.000.00-13532.01%
VOO221021P003850002022-09-27 1:03PM EDT385.0052.0053.3054.100.00-1635.60%
VOO221021P003900002022-09-21 3:39PM EDT390.0041.0057.0059.600.00-22642.99%
VOO221021P003950002022-09-13 3:55PM EDT395.0035.2061.7064.800.00-1047.24%
VOO221021P004000002022-09-28 3:30PM EDT400.0059.1067.7069.800.00-1049.77%
VOO221021P004050002022-09-20 1:55PM EDT405.0054.2071.6074.500.00-5049.44%
VOO221021P004100002022-09-23 12:09PM EDT410.0073.8576.6079.600.00-1052.76%
VOO221021P004150002022-07-15 11:15AM EDT415.0061.6025.5026.600.00-250.00%
VOO221021P004200002022-09-14 1:45PM EDT420.0059.0086.9089.200.00-39052.66%
VOO221021P004250002022-09-26 9:45AM EDT425.0087.2091.6094.600.00-15059.55%
VOO221021P004300002022-08-26 12:35PM EDT430.0054.4090.6094.000.00-110.00%
VOO221021P004350002022-08-23 11:02AM EDT435.0056.5090.0091.700.00-110.00%
VOO221021P004400002022-09-19 10:30AM EDT440.0085.20106.20111.000.00-20078.41%
VOO221021P004450002022-08-23 11:02AM EDT445.0066.3099.70101.300.00-110.00%
VOO221021P004500002022-05-09 9:46AM EDT450.0080.000.000.000.00-500.00%
VOO221021P004600002022-05-04 2:34PM EDT460.0080.0081.8085.300.00-110.00%
VOO221021P004650002022-07-28 2:54PM EDT465.0091.0090.7094.300.00-400.00%
VOO221021P004700002022-08-23 11:01AM EDT470.0091.00125.00126.200.00-20200.00%
VOO221021P004800002022-05-04 2:35PM EDT480.0099.60101.60105.600.00--10.00%
VOO221021P004900002022-04-22 12:19PM EDT490.0095.00130.60134.800.00-210.00%