Mercados españoles abiertos en 5 hrs 13 min

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
497,29-11,65 (-2,29%)
Al cierre: 04:00PM EDT
498,57 +1,28 (+0,26%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO241115C004000002024-07-18 3:12PM EDT400.00114.00102.80106.700.00-1141.13%
VOO241115C004100002024-07-03 11:09AM EDT410.00103.8093.3097.200.00--1038.68%
VOO241115C004200002024-06-05 2:54PM EDT420.0080.6596.40100.300.00--152.05%
VOO241115C004300002024-06-21 11:25AM EDT430.0080.5081.5085.600.00-1142.74%
VOO241115C004350002024-07-11 9:52AM EDT435.0090.2570.1073.900.00-3232.87%
VOO241115C004400002024-06-11 2:55PM EDT440.0064.2278.9083.300.00--1847.53%
VOO241115C004450002024-06-11 2:08PM EDT445.0058.7074.0078.700.00--3545.96%
VOO241115C004500002024-06-21 9:48AM EDT450.0062.7263.8066.600.00-2536.46%
VOO241115C004550002024-06-24 10:01AM EDT455.0060.1055.4059.200.00--132.03%
VOO241115C004600002024-06-28 10:41AM EDT460.0057.8048.1051.500.00-2227.33%
VOO241115C004650002024-07-18 1:06PM EDT465.0055.6043.6047.100.00-11326.17%
VOO241115C004700002024-06-27 2:25PM EDT470.0045.7039.5043.400.00-21225.65%
VOO241115C004750002024-06-27 12:32PM EDT475.0042.1036.1038.600.00-63123.95%
VOO241115C004800002024-07-24 12:06PM EDT480.0035.3332.6035.60-7.50-17.51%71223.92%
VOO241115C004850002024-07-10 12:51PM EDT485.0042.9529.5031.900.00-15423.10%
VOO241115C004900002024-07-15 2:55PM EDT490.0040.0025.9027.600.00-14521.61%
VOO241115C004950002024-07-24 3:51PM EDT495.0023.0022.5023.60-14.10-38.01%25220.29%
VOO241115C005000002024-07-24 1:36PM EDT500.0021.3019.3020.80-5.70-21.11%118119.91%
VOO241115C005050002024-07-24 3:58PM EDT505.0016.2515.3018.10-12.95-44.35%91719.46%
VOO241115C005100002024-07-24 10:34AM EDT510.0015.6012.7015.10-4.50-22.39%16418.56%
VOO241115C005150002024-07-24 3:49PM EDT515.0011.4811.2012.10-3.12-21.37%72317.46%
VOO241115C005200002024-07-24 2:55PM EDT520.009.407.609.70-5.44-36.66%216216.69%
VOO241115C005250002024-07-12 9:33AM EDT525.0012.956.609.200.00-11917.63%
VOO241115C005300002024-06-28 9:59AM EDT530.007.904.906.000.00-11815.52%
VOO241115C005350002024-07-12 10:06AM EDT535.008.803.904.900.00-2315.42%
VOO241115C005400002024-07-19 12:23PM EDT540.005.102.503.700.00-63814.95%
VOO241115C005450002024-07-08 3:04PM EDT545.004.401.052.800.00-1214.62%
VOO241115C005500002024-07-24 9:32AM EDT550.002.401.753.00-0.40-14.29%41515.93%
VOO241115C005550002024-07-22 12:06PM EDT555.002.100.001.500.00-1514.01%
VOO241115C005600002024-07-12 2:41PM EDT560.002.950.651.800.00-4615.53%
VOO241115C005650002024-07-17 11:12AM EDT565.001.750.352.050.00-2216.92%
VOO241115C005700002024-07-22 9:30AM EDT570.000.950.252.050.00-1417.77%
VOO241115C005750002024-07-16 10:58AM EDT575.001.270.150.950.00-11015.67%
VOO241115C005850002024-07-02 12:52PM EDT585.000.230.050.750.00-1116.37%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO241115P002550002024-06-27 2:26PM EDT255.000.160.050.750.00--152.39%
VOO241115P002850002024-06-25 9:56AM EDT285.000.310.000.750.00--548.56%
VOO241115P003600002024-06-21 1:36PM EDT360.001.030.402.000.00-1236.22%
VOO241115P003750002024-06-20 3:26PM EDT375.001.220.752.300.00--133.44%
VOO241115P003800002024-07-19 2:01PM EDT380.001.250.702.450.00-101032.63%
VOO241115P003900002024-07-15 12:31PM EDT390.000.851.251.800.00-1928.06%
VOO241115P004000002024-07-18 3:05PM EDT400.001.411.553.200.00-21129.51%
VOO241115P004100002024-07-24 2:39PM EDT410.002.101.302.50+0.75+55.56%11425.24%
VOO241115P004200002024-07-08 10:06AM EDT420.001.570.702.950.00-2323.82%
VOO241115P004250002024-07-24 3:54PM EDT425.002.951.853.20+1.22+70.52%23623.08%
VOO241115P004300002024-06-18 10:58AM EDT430.002.751.702.200.00--119.67%
VOO241115P004350002024-07-03 9:55AM EDT435.002.241.704.300.00-1322.50%
VOO241115P004400002024-07-15 12:50PM EDT440.002.053.504.500.00-1921.48%
VOO241115P004450002024-07-24 12:42PM EDT445.003.902.654.70+1.31+50.58%2520.43%
VOO241115P004500002024-07-10 1:14PM EDT450.002.503.505.000.00-1519.48%
VOO241115P004550002024-07-18 11:13AM EDT455.003.674.306.000.00-11619.43%
VOO241115P004600002024-07-24 3:54PM EDT460.006.004.006.30+2.70+81.82%6918.33%
VOO241115P004650002024-07-17 10:20AM EDT465.003.776.507.200.00-1217.89%
VOO241115P004700002024-07-24 1:17PM EDT470.006.685.507.90+1.38+26.04%2417.10%
VOO241115P004750002024-07-24 10:58AM EDT475.007.858.208.70+2.00+34.19%21316.30%
VOO241115P004800002024-07-24 11:11AM EDT480.008.207.7010.80+1.80+28.12%14616.67%
VOO241115P004850002024-07-24 3:54PM EDT485.0010.9010.4011.00+4.83+79.57%13215.00%
VOO241115P004900002024-07-24 3:54PM EDT490.0012.3011.8014.10+4.00+48.19%14715.92%
VOO241115P004950002024-07-18 2:52PM EDT495.0010.0513.3015.700.00-2615.22%
VOO241115P005000002024-07-24 3:58PM EDT500.0015.2515.1015.80+2.85+22.98%7912.97%
VOO241115P005050002024-07-24 10:58AM EDT505.0014.8016.1019.70+2.48+20.13%2913.92%
VOO241115P005100002024-07-22 3:00PM EDT510.0013.1019.2021.000.00-12212.23%
VOO241115P005200002024-07-19 9:36AM EDT520.0018.4024.6027.700.00-11611.83%
VOO241115P005250002024-07-05 1:36PM EDT525.0019.5027.5029.800.00-6179.40%
VOO241115P005300002024-07-05 1:43PM EDT530.0022.3031.6035.400.00-2011.37%
VOO241115P005350002024-07-09 12:33PM EDT535.0024.6036.1039.600.00--111.15%