Mercados españoles abiertos en 4 hrs 2 min

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
364,18+2,85 (+0,79%)
Al cierre: 04:00PM EST
363,82 -0,36 (-0,10%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO230120C001500002021-11-10 6:55AM EST150.00257.90280.50285.500.00-20523.97%
VOO230120C001550002022-04-29 11:50AM EST155.00230.20224.50228.200.00-11255.51%
VOO230120C001700002022-11-01 10:10AM EST170.00183.79202.50205.600.00-11192.99%
VOO230120C001750002022-05-04 1:34PM EST175.00206.90201.80204.700.00-32209.90%
VOO230120C001800002022-06-23 8:45AM EST180.00167.50182.30185.900.00--40118.34%
VOO230120C002000002022-06-13 11:17AM EST200.00149.20150.40153.900.00-220.00%
VOO230120C002050002022-05-04 1:34PM EST205.00177.80172.00175.400.00-12175.40%
VOO230120C002150002021-11-10 6:55AM EST215.00194.50215.50220.500.00-11356.43%
VOO230120C002200002022-12-07 10:16AM EST220.00142.80142.80145.000.00-4877.17%
VOO230120C002300002021-11-10 6:55AM EST230.00130.00200.50205.500.00-11328.14%
VOO230120C002350002022-06-23 8:45AM EST235.00115.00129.30132.500.00-12178.55%
VOO230120C002400002022-12-07 2:05PM EST240.00120.86122.60125.000.00-11765.43%
VOO230120C002500002022-07-18 2:37PM EST250.00105.60142.60146.300.00-1051180.19%
VOO230120C002550002021-11-10 6:55AM EST255.00156.50177.00182.000.00-39290.19%
VOO230120C002600002021-11-10 6:55AM EST260.00153.50172.00177.000.00-12282.24%
VOO230120C002650002022-10-21 8:45AM EST265.0075.5098.70101.700.00-722854.05%
VOO230120C002700002021-11-10 6:55AM EST270.00143.79163.00168.000.00-12269.59%
VOO230120C002750002022-12-07 11:48AM EST275.0087.2088.0090.200.00-84848.76%
VOO230120C002800002022-12-01 3:43PM EST280.0096.0083.0085.100.00-3545.20%
VOO230120C002850002022-12-08 2:23PM EST285.0079.2078.8080.10-8.30-9.49%43042.66%
VOO230120C002900002022-12-08 2:05PM EST290.0073.7073.3075.00+1.50+2.08%1939.23%
VOO230120C002950002022-12-01 3:43PM EST295.0081.1068.6070.000.00-728736.79%
VOO230120C003000002022-12-05 9:46AM EST300.0072.0063.7065.100.00-111335.21%
VOO230120C003050002022-11-09 11:15AM EST305.0048.1058.9060.300.00-12534.19%
VOO230120C003100002022-12-01 1:42PM EST310.0065.5053.6055.400.00-61932.32%
VOO230120C003150002022-12-08 2:41PM EST315.0049.7049.6050.40+1.00+2.05%339729.79%
VOO230120C003200002022-12-07 10:51AM EST320.0044.9044.6045.900.00-77429.82%
VOO230120C003250002022-12-06 12:33PM EST325.0039.8039.9041.100.00-18128.02%
VOO230120C003300002022-12-05 1:30PM EST330.0040.0035.9036.600.00-116927.19%
VOO230120C003350002022-12-02 2:34PM EST335.0039.7031.6032.200.00-316526.29%
VOO230120C003400002022-12-06 2:44PM EST340.0025.0527.2028.000.00-129225.55%
VOO230120C003450002022-12-06 3:02PM EST345.0021.7523.3023.900.00-222924.59%
VOO230120C003500002022-12-07 10:10AM EST350.0018.6019.4020.100.00-1053923.86%
VOO230120C003550002022-12-08 3:54PM EST355.0016.0016.0016.60+0.70+4.58%319523.21%
VOO230120C003600002022-12-08 10:10AM EST360.0013.5512.8013.40+1.64+13.77%231322.56%
VOO230120C003650002022-12-08 3:56PM EST365.0010.209.9010.40+1.10+12.09%7142921.64%
VOO230120C003700002022-12-08 3:59PM EST370.007.607.407.80+0.94+14.11%1332720.80%
VOO230120C003750002022-12-08 1:41PM EST375.005.755.205.60+1.05+22.34%636119.96%
VOO230120C003800002022-12-08 3:13PM EST380.003.603.503.90+0.60+20.00%2768919.35%
VOO230120C003850002022-12-08 3:24PM EST385.002.252.252.50+0.20+9.76%8450118.51%
VOO230120C003900002022-12-08 12:55PM EST390.001.431.351.60+0.13+10.00%1442918.10%
VOO230120C003950002022-12-08 12:31PM EST395.000.900.751.00+0.10+12.50%241,21317.85%
VOO230120C004000002022-12-08 1:41PM EST400.000.560.450.65+0.06+12.00%762117.92%
VOO230120C004050002022-12-07 12:36PM EST405.000.360.200.450.00-83,81918.30%
VOO230120C004100002022-12-06 3:40PM EST410.000.200.050.350.00-1521619.06%
VOO230120C004150002022-12-06 10:11AM EST415.000.400.050.750.00-411823.87%
VOO230120C004200002022-12-08 2:06PM EST420.000.120.050.15+0.02+20.00%330919.39%
VOO230120C004250002022-12-01 10:07AM EST425.000.160.000.400.00-243624.20%
VOO230120C004300002022-12-01 9:40AM EST430.000.150.000.750.00-113728.81%
VOO230120C004350002022-12-08 10:50AM EST435.000.050.000.05+0.04+400.00%58320.41%
VOO230120C004400002022-12-01 9:57AM EST440.000.080.000.050.00-149121.58%
VOO230120C004450002022-12-01 9:30AM EST445.000.050.000.050.00-510922.66%
VOO230120C004500002022-12-06 1:30PM EST450.000.050.000.750.00-828934.89%
VOO230120C004550002022-12-05 9:48AM EST455.000.050.000.750.00-48436.33%
VOO230120C004600002022-12-05 9:44AM EST460.000.050.050.750.00-218937.74%
VOO230120C004650002022-11-21 10:03AM EST465.000.210.000.750.00-4025439.14%
VOO230120C004700002022-08-30 9:30AM EST470.000.200.000.400.00-209036.52%
VOO230120C004750002022-11-08 9:30AM EST475.000.050.000.750.00-147941.85%
VOO230120C004800002022-12-06 1:31PM EST480.000.050.000.750.00-232543.16%
VOO230120C004850002022-11-21 9:30AM EST485.000.050.000.050.00-122531.06%
VOO230120C004900002022-09-21 9:03AM EST490.000.300.000.150.00-12136.28%
VOO230120C004950002022-08-16 8:30AM EST495.000.200.000.000.00-110612.50%
VOO230120C005000002022-11-21 10:03AM EST500.000.180.000.200.00-4027539.80%
VOO230120C005050002022-10-18 2:42PM EST505.000.050.000.750.00-510049.46%
VOO230120C005100002022-11-16 10:22AM EST510.000.040.000.050.00-1029635.94%
VOO230120C005150002022-09-21 1:09PM EST515.000.050.000.750.00-12651.83%
VOO230120C005200002022-09-15 8:41AM EST520.000.050.002.150.00-44956.32%
VOO230120C005250002022-04-29 11:56AM EST525.000.400.000.750.00-572054.15%
VOO230120C005300002022-05-06 11:02AM EST530.000.250.000.950.00-242251.56%
VOO230120C005350002022-03-24 10:20AM EST535.000.550.000.750.00-21750.93%
VOO230120C005400002022-02-17 3:26PM EST540.000.600.005.000.00-1971.58%
VOO230120C005450002022-08-22 8:43AM EST545.000.050.000.000.00-2825.00%
VOO230120C005500002021-12-20 12:25PM EST550.002.050.003.200.00-4667.90%
VOO230120C005550002022-10-14 8:30AM EST555.000.050.000.750.00-13854.96%
VOO230120C005600002022-11-16 3:45PM EST560.000.030.000.050.00-229644.53%
VOO230120C005700002022-03-02 12:47PM EST570.000.500.000.600.00-12356.20%
VOO230120C005750002022-01-18 9:30AM EST575.000.500.000.000.00--125.00%
VOO230120C005800002022-03-11 9:30AM EST580.000.250.001.250.00-212764.11%
VOO230120C005900002022-01-24 12:30PM EST590.000.450.001.500.00-11311267.85%
VOO230120C006000002022-09-13 9:52AM EST600.000.050.000.750.00-322463.38%
VOO230120C006100002022-10-11 1:40PM EST610.000.100.001.150.00-22868.95%
VOO230120C006150002021-11-10 6:55AM EST615.000.400.005.000.00--188.83%
VOO230120C006200002022-01-24 12:14PM EST620.000.400.000.600.00--2064.99%
VOO230120C006300002022-01-24 9:33AM EST630.000.350.000.500.00--2065.19%
VOO230120C006400002022-01-24 12:21PM EST640.000.400.000.600.00--2068.26%
VOO230120C006500002022-08-22 9:14AM EST650.000.270.000.000.00-12425.00%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO230120P001500002022-11-22 1:07PM EST150.000.080.000.100.00-137991.41%
VOO230120P001550002022-11-29 11:09AM EST155.000.030.000.050.00-17882.81%
VOO230120P001600002022-06-10 12:38PM EST160.000.950.300.850.00--1113.33%
VOO230120P001650002022-05-06 10:24AM EST165.001.520.001.300.00-13111.48%
VOO230120P001700002022-11-07 9:30AM EST170.000.150.000.100.00-1379.10%
VOO230120P001750002022-10-14 9:01AM EST175.000.350.000.400.00-11488.57%
VOO230120P001800002022-10-20 2:21PM EST180.000.250.000.750.00-101192.58%
VOO230120P001850002022-06-21 10:04AM EST185.001.750.451.300.00-28101.42%
VOO230120P001900002022-09-22 11:24AM EST190.000.550.350.600.00-1189.01%
VOO230120P001950002022-03-08 11:23AM EST195.002.800.852.350.00-126105.01%
VOO230120P002000002022-12-05 2:41PM EST200.000.050.000.300.00-513971.09%
VOO230120P002050002022-11-10 9:56AM EST205.000.200.000.750.00-101776.95%
VOO230120P002100002022-10-10 9:33AM EST210.001.200.050.350.00-11368.07%
VOO230120P002150002022-09-29 12:48PM EST215.001.300.100.850.00-1273.68%
VOO230120P002200002022-11-29 9:47AM EST220.000.100.000.750.00-163968.41%
VOO230120P002250002022-10-18 1:05PM EST225.001.000.050.750.00-112166.26%
VOO230120P002300002022-12-06 2:25PM EST230.000.080.000.750.00-25562.99%
VOO230120P002350002022-12-08 3:43PM EST235.000.070.050.60+0.01+16.67%143459.13%
VOO230120P002400002022-11-18 12:33PM EST240.000.260.050.250.00-13551.07%
VOO230120P002450002022-12-01 3:21PM EST245.000.250.050.300.00-221253.52%
VOO230120P002500002022-12-08 2:05PM EST250.000.150.050.25-0.01-6.25%112649.81%
VOO230120P002550002022-12-05 9:39AM EST255.000.110.100.750.00-22051.27%
VOO230120P002600002022-11-18 1:45PM EST260.000.300.050.750.00-414253.69%
VOO230120P002650002022-12-07 2:25PM EST265.000.380.050.750.00-123951.07%
VOO230120P002700002022-12-08 1:48PM EST270.000.430.150.40+0.13+43.33%16343.63%
VOO230120P002750002022-12-08 9:30AM EST275.000.260.100.75-0.14-35.00%121146.00%
VOO230120P002800002022-11-21 10:57AM EST280.000.500.100.750.00-113943.51%
VOO230120P002850002022-12-05 3:51PM EST285.000.300.150.750.00-224841.04%
VOO230120P002900002022-12-06 2:50PM EST290.000.450.300.550.00-226436.45%
VOO230120P002950002022-12-08 1:43PM EST295.000.480.300.60+0.03+6.67%13,35934.69%
VOO230120P003000002022-12-08 9:30AM EST300.000.660.250.85+0.15+29.41%342934.66%
VOO230120P003050002022-12-02 11:55AM EST305.000.500.401.000.00-1244633.37%
VOO230120P003100002022-12-08 9:30AM EST310.000.950.700.90-0.05-5.00%120230.20%
VOO230120P003150002022-12-08 11:09AM EST315.001.050.901.10-0.16-13.22%213729.08%
VOO230120P003200002022-12-08 2:01PM EST320.001.251.151.30-0.35-21.88%114327.72%
VOO230120P003250002022-12-07 2:12PM EST325.002.121.501.650.00-621926.84%
VOO230120P003300002022-12-08 1:27PM EST330.002.101.952.15-0.45-17.65%105,18226.18%
VOO230120P003350002022-12-08 11:50AM EST335.002.782.552.75-0.53-16.01%12,63025.42%
VOO230120P003400002022-12-08 2:19PM EST340.003.603.303.60-0.60-14.29%1239024.93%
VOO230120P003450002022-12-08 3:00PM EST345.004.304.304.50-1.05-19.63%411224.04%
VOO230120P003500002022-12-08 2:14PM EST350.005.945.505.80-0.76-11.34%746723.59%
VOO230120P003550002022-12-08 2:19PM EST355.007.406.907.30-1.22-14.15%217922.96%
VOO230120P003600002022-12-08 2:56PM EST360.008.808.609.00-1.70-16.19%535022.12%
VOO230120P003650002022-12-08 1:25PM EST365.0011.2310.7011.10-1.27-10.16%421121.41%
VOO230120P003700002022-12-08 10:08AM EST370.0013.1013.3013.70-2.40-15.48%113120.97%
VOO230120P003750002022-12-08 10:02AM EST375.0016.5016.1016.50-2.60-13.61%112720.15%
VOO230120P003800002022-12-07 3:50PM EST380.0022.0019.3019.900.00-113019.79%
VOO230120P003850002022-12-07 12:11PM EST385.0025.7023.3024.000.00-110520.40%
VOO230120P003900002022-12-06 2:30PM EST390.0031.3027.5028.500.00-520621.60%
VOO230120P003950002022-12-05 1:50PM EST395.0028.8031.9032.900.00-103322.08%
VOO230120P004000002022-12-02 3:36PM EST400.0028.0036.7038.200.00-11025.37%
VOO230120P004050002022-11-28 3:34PM EST405.0042.5041.6043.200.00-2327.58%
VOO230120P004100002022-12-08 3:56PM EST410.0046.9046.6048.00+11.90+34.00%41928.95%
VOO230120P004150002022-12-08 3:09PM EST415.0052.4051.5053.40-20.10-27.72%1732.52%
VOO230120P004200002022-12-02 1:00PM EST420.0048.5056.4058.600.00-1535.30%
VOO230120P004250002022-08-11 11:29AM EST425.0042.0051.3054.200.00-150.00%
VOO230120P004300002022-10-10 9:18AM EST430.0097.700.000.000.00-1700.00%
VOO230120P004350002022-05-05 2:30PM EST435.0064.0061.2062.900.00-2170.00%
VOO230120P004400002022-06-01 9:42AM EST440.0066.7993.7097.400.00-1288.71%
VOO230120P004450002022-05-05 11:25AM EST445.0068.0069.6071.500.00-2180.00%
VOO230120P004500002022-03-24 11:28AM EST450.0049.7062.0065.200.00-560.00%
VOO230120P004550002022-05-04 2:43PM EST455.00101.2078.3080.900.00-2130.00%
VOO230120P004600002022-03-24 12:32PM EST460.0055.8069.0073.000.00-330.00%
VOO230120P004650002022-03-24 11:28AM EST465.0060.0073.5077.100.00--10.00%
VOO230120P004700002022-05-04 1:34PM EST470.0089.9091.5095.300.00--10.00%
VOO230120P004750002022-05-04 1:33PM EST475.0094.0096.60100.300.00-110.00%
VOO230120P004800002022-03-24 11:27AM EST480.0072.1087.5092.000.00-1110.00%
VOO230120P004850002022-05-04 1:35PM EST485.00104.70106.50110.600.00--20.00%
VOO230120P004900002022-05-04 1:35PM EST490.00109.60111.70115.500.00--60.00%
VOO230120P005000002022-11-10 12:19PM EST500.00140.00136.10138.700.00--055.29%
VOO230120P005500002021-10-26 11:30AM EST550.00133.50130.50135.500.00-300.00%
VOO230120P005650002022-05-04 1:34PM EST565.00184.40186.10190.500.00--10.00%
VOO230120P006450002022-05-05 2:50PM EST645.00266.00266.00270.400.00--2000.00%
VOO230120P006500002022-01-21 3:21PM EST650.00247.00249.50254.500.00-200.00%