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
62.611,29 +893,54 (+1,45%)
Vanguard S&P 500 ETF (VOO)
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 comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240802C00415000 | 2024-06-21 2:00PM EDT | 415.00 | 88.19 | 88.40 | 92.40 | 0.00 | - | 1 | 1 | 121.03% |
| VOO240802C00430000 | 2024-06-17 10:24AM EDT | 430.00 | 70.80 | 83.20 | 86.40 | 0.00 | - | - | 34 | 157.14% |
| VOO240802C00440000 | 2024-07-16 9:30AM EDT | 440.00 | 78.78 | 58.50 | 63.40 | 0.00 | - | - | 1 | 54.10% |
| VOO240802C00450000 | 2024-06-21 10:52AM EDT | 450.00 | 56.00 | 53.70 | 58.50 | 0.00 | - | 1 | 0 | 85.99% |
| VOO240802C00465000 | 2024-07-19 11:50AM EDT | 465.00 | 42.27 | 33.90 | 38.20 | 0.00 | - | 1 | 1 | 52.43% |
| VOO240802C00470000 | 2024-07-09 12:59PM EDT | 470.00 | 43.73 | 28.70 | 33.00 | 0.00 | - | 1 | 0 | 46.03% |
| VOO240802C00482500 | 2024-07-22 2:16PM EDT | 482.50 | 29.00 | 16.60 | 20.90 | 0.00 | - | 1 | 1 | 34.71% |
| VOO240802C00485000 | 2024-07-26 10:07AM EDT | 485.00 | 15.56 | 14.50 | 17.60 | -1.38 | -8.15% | 1 | 3 | 27.92% |
| VOO240802C00487500 | 2024-07-10 11:34AM EDT | 487.50 | 27.85 | 12.00 | 15.50 | 0.00 | - | 1 | 3 | 27.04% |
| VOO240802C00490000 | 2024-07-26 10:55AM EDT | 490.00 | 10.50 | 11.50 | 12.90 | -4.52 | -30.09% | 1 | 7 | 23.63% |
| VOO240802C00492500 | 2024-07-23 10:13AM EDT | 492.50 | 19.76 | 9.70 | 11.10 | 0.00 | - | 1 | 3 | 23.49% |
| VOO240802C00495000 | 2024-07-25 2:54PM EDT | 495.00 | 7.60 | 8.00 | 9.30 | +0.70 | +10.14% | 3 | 19 | 22.83% |
| VOO240802C00497500 | 2024-07-26 1:50PM EDT | 497.50 | 6.90 | 5.50 | 7.00 | -1.00 | -12.66% | 5 | 13 | 19.84% |
| VOO240802C00500000 | 2024-07-26 3:58PM EDT | 500.00 | 4.90 | 4.90 | 7.00 | -0.10 | -2.00% | 24 | 78 | 24.73% |
| VOO240802C00502500 | 2024-07-26 3:54PM EDT | 502.50 | 3.60 | 3.60 | 4.00 | +0.34 | +10.43% | 22 | 37 | 18.09% |
| VOO240802C00505000 | 2024-07-26 3:32PM EDT | 505.00 | 2.42 | 2.55 | 4.40 | +0.55 | +29.41% | 24 | 32 | 23.29% |
| VOO240802C00507500 | 2024-07-26 3:21PM EDT | 507.50 | 1.75 | 1.20 | 2.50 | +0.40 | +29.63% | 43 | 43 | 19.17% |
| VOO240802C00510000 | 2024-07-26 3:57PM EDT | 510.00 | 1.00 | 1.00 | 1.85 | -1.00 | -50.00% | 127 | 88 | 19.18% |
| VOO240802C00512500 | 2024-07-26 3:59PM EDT | 512.50 | 1.09 | 0.55 | 1.35 | -0.41 | -27.33% | 98 | 189 | 19.24% |
| VOO240802C00515000 | 2024-07-26 3:57PM EDT | 515.00 | 0.38 | 0.30 | 0.80 | +0.03 | +8.57% | 30 | 97 | 18.20% |
| VOO240802C00517500 | 2024-07-26 3:58PM EDT | 517.50 | 0.23 | 0.15 | 0.30 | -0.36 | -61.02% | 11 | 34 | 15.85% |
| VOO240802C00520000 | 2024-07-26 12:46PM EDT | 520.00 | 0.24 | 0.05 | 0.35 | +0.04 | +20.00% | 9 | 87 | 18.19% |
| VOO240802C00522500 | 2024-07-24 11:53AM EDT | 522.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 31 | 21.58% |
| VOO240802C00525000 | 2024-07-26 3:40PM EDT | 525.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 44 | 17.24% |
| VOO240802C00527500 | 2024-07-25 10:06AM EDT | 527.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 21.80% |
| VOO240802C00530000 | 2024-07-25 3:57PM EDT | 530.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 54 | 27.95% |
| VOO240802C00532500 | 2024-07-19 10:05AM EDT | 532.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 31.25% |
| VOO240802C00535000 | 2024-07-18 12:23PM EDT | 535.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 33.01% |
| VOO240802C00537500 | 2024-07-18 12:23PM EDT | 537.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 34.75% |
| VOO240802C00540000 | 2024-07-18 9:30AM EDT | 540.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 36.46% |
| VOO240802C00545000 | 2024-07-19 9:36AM EDT | 545.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 107 | 111 | 39.82% |
| VOO240802C00550000 | 2024-07-16 9:57AM EDT | 550.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 43.07% |
| VOO240802C00570000 | 2024-07-09 11:49AM EDT | 570.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.40% |
| VOO240802C00575000 | 2024-07-12 10:06AM EDT | 575.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 37 | 51.61% |
Opciones de ventapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240802P00415000 | 2024-07-25 3:57PM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 67.92% |
| VOO240802P00425000 | 2024-07-26 10:27AM EDT | 425.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 110 | 1 | 60.45% |
| VOO240802P00435000 | 2024-07-24 11:28AM EDT | 435.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 53.08% |
| VOO240802P00440000 | 2024-07-23 11:43AM EDT | 440.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 56.18% |
| VOO240802P00445000 | 2024-07-25 12:03PM EDT | 445.00 | 0.18 | 0.00 | - | 0.00 | - | - | - | 12.50% |
| VOO240802P00450000 | 2024-07-26 2:28PM EDT | 450.00 | 0.05 | 0.00 | 0.30 | -0.60 | -92.31% | 1 | 10 | 40.48% |
| VOO240802P00460000 | 2024-06-17 9:30AM EDT | 460.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VOO240802P00465000 | 2024-07-25 9:54AM EDT | 465.00 | 0.37 | 0.05 | - | 0.00 | - | - | - | 22.66% |
| VOO240802P00470000 | 2024-07-25 9:52AM EDT | 470.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 31.81% |
| VOO240802P00472500 | 2024-07-25 12:54PM EDT | 472.50 | 0.35 | 0.10 | 0.70 | 0.00 | - | 1 | 4 | 29.22% |
| VOO240802P00475000 | 2024-07-26 3:44PM EDT | 475.00 | 0.22 | 0.15 | 0.30 | -0.16 | -42.11% | 2 | 3 | 22.49% |
| VOO240802P00477500 | 2024-07-24 11:20AM EDT | 477.50 | 0.45 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 25.95% |
| VOO240802P00480000 | 2024-07-26 3:37PM EDT | 480.00 | 0.50 | 0.10 | 0.45 | -0.20 | -28.57% | 3 | 27 | 20.56% |
| VOO240802P00482500 | 2024-07-26 9:37AM EDT | 482.50 | 0.64 | 0.00 | 0.60 | +0.04 | +6.67% | 3 | 4 | 19.95% |
| VOO240802P00485000 | 2024-07-26 3:37PM EDT | 485.00 | 0.85 | 0.05 | 0.80 | -1.02 | -54.55% | 9 | 16 | 19.34% |
| VOO240802P00487500 | 2024-07-25 12:34PM EDT | 487.50 | 1.11 | 0.80 | 1.10 | 0.00 | - | 14 | 17 | 18.95% |
| VOO240802P00490000 | 2024-07-26 12:41PM EDT | 490.00 | 1.51 | 0.90 | 1.55 | -1.64 | -52.06% | 8 | 37 | 18.82% |
| VOO240802P00492500 | 2024-07-26 10:20AM EDT | 492.50 | 2.44 | 1.20 | 1.95 | -1.96 | -44.55% | 11 | 16 | 17.87% |
| VOO240802P00495000 | 2024-07-26 3:55PM EDT | 495.00 | 3.00 | 2.25 | 2.65 | -1.20 | -28.57% | 10 | 47 | 17.66% |
| VOO240802P00497500 | 2024-07-26 3:51PM EDT | 497.50 | 3.50 | 3.10 | 3.50 | -1.51 | -30.14% | 9 | 8 | 17.35% |
| VOO240802P00500000 | 2024-07-26 2:38PM EDT | 500.00 | 4.70 | 2.85 | 4.50 | -0.40 | -7.84% | 12 | 70 | 16.88% |
| VOO240802P00502500 | 2024-07-26 11:55AM EDT | 502.50 | 5.18 | 4.40 | 5.80 | -4.21 | -44.83% | 4 | 24 | 16.73% |
| VOO240802P00505000 | 2024-07-26 3:26PM EDT | 505.00 | 6.80 | 5.00 | 7.20 | -0.90 | -11.69% | 2 | 24 | 16.15% |
| VOO240802P00507500 | 2024-07-25 12:24PM EDT | 507.50 | 7.50 | 7.60 | 10.60 | 0.00 | - | 30 | 21 | 22.94% |
| VOO240802P00510000 | 2024-07-25 9:46AM EDT | 510.00 | 14.25 | 9.50 | 12.50 | 0.00 | - | 1 | 69 | 23.52% |
| VOO240802P00512500 | 2024-07-23 2:40PM EDT | 512.50 | 5.20 | 11.50 | 14.60 | 0.00 | - | 1 | 15 | 24.55% |
| VOO240802P00515000 | 2024-07-17 12:01PM EDT | 515.00 | 5.55 | 13.30 | 16.80 | 0.00 | - | 2 | 3 | 25.72% |
| VOO240802P00517500 | 2024-07-17 11:29AM EDT | 517.50 | 6.50 | 15.70 | 19.50 | 0.00 | - | 1 | 0 | 29.22% |
| VOO240802P00520000 | 2024-07-24 10:02AM EDT | 520.00 | 17.90 | 18.40 | 22.00 | 0.00 | - | 5 | 6 | 31.65% |
© 2024 Yahoo. Todos los derechos reservados.