Mercados españoles cerrados en 2 hrs 53 min
IBEX 35
9.214,50 +143,80 (+1,59%) Euro Stoxx 50
4.286,22 +54,95 (+1,30%) Dólar/Euro
1,0910 +0,0063 (+0,5782%) Petróleo Brent
78,77 +0,49 (+0,63%) Oro
1.992,00 +7,50 (+0,38%) BTC-EUR
26.302,48 +291,83 (+1,12%)
Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230421C00170000 | 2023-03-23 3:44PM EDT | 170.00 | 192.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421C00190000 | 2023-03-23 3:58PM EDT | 190.00 | 173.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421C00200000 | 2023-03-24 2:48PM EDT | 200.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| VOO230421C00250000 | 2023-03-23 2:04PM EDT | 250.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421C00275000 | 2023-03-28 2:23PM EDT | 275.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230421C00285000 | 2023-03-20 11:46AM EDT | 285.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VOO230421C00295000 | 2023-03-15 10:50AM EDT | 295.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421C00300000 | 2023-03-27 10:58AM EDT | 300.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| VOO230421C00305000 | 2023-03-14 12:40PM EDT | 305.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| VOO230421C00315000 | 2023-03-14 9:57AM EDT | 315.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| VOO230421C00320000 | 2023-03-03 10:56AM EDT | 320.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| VOO230421C00325000 | 2023-03-27 9:56AM EDT | 325.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| VOO230421C00330000 | 2023-03-24 12:37PM EDT | 330.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.00% |
| VOO230421C00335000 | 2023-03-14 9:46AM EDT | 335.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| VOO230421C00340000 | 2023-03-27 1:22PM EDT | 340.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| VOO230421C00345000 | 2023-03-29 10:06AM EDT | 345.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| VOO230421C00350000 | 2023-03-29 12:26PM EDT | 350.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 0.00% |
| VOO230421C00355000 | 2023-03-28 3:26PM EDT | 355.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| VOO230421C00360000 | 2023-03-29 3:58PM EDT | 360.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 237 | 0.00% |
| VOO230421C00365000 | 2023-03-29 3:44PM EDT | 365.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 38 | 405 | 0.00% |
| VOO230421C00370000 | 2023-03-29 3:50PM EDT | 370.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 83 | 992 | 0.39% |
| VOO230421C00375000 | 2023-03-29 3:37PM EDT | 375.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 53 | 836 | 1.56% |
| VOO230421C00380000 | 2023-03-29 3:52PM EDT | 380.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 193 | 1,055 | 3.13% |
| VOO230421C00385000 | 2023-03-29 3:52PM EDT | 385.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 100 | 1,113 | 3.13% |
| VOO230421C00390000 | 2023-03-29 3:44PM EDT | 390.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 41 | 490 | 6.25% |
| VOO230421C00395000 | 2023-03-29 2:58PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 6.25% |
| VOO230421C00400000 | 2023-03-29 2:37PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 771 | 6.25% |
| VOO230421C00405000 | 2023-03-29 10:00AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| VOO230421C00410000 | 2023-03-27 1:31PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 417 | 6.25% |
| VOO230421C00415000 | 2023-03-22 12:16PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1,037 | 12.50% |
| VOO230421C00420000 | 2023-03-17 3:14PM EDT | 420.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 86 | 12.50% |
| VOO230421C00425000 | 2023-03-03 3:47PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 26 | 12.50% |
| VOO230421C00455000 | 2023-03-22 9:53AM EDT | 455.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| VOO230421C00470000 | 2023-02-27 3:44PM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VOO230421C00485000 | 2023-03-23 3:18PM EDT | 485.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| VOO230421C00495000 | 2023-03-28 11:15AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Ventaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230421P00165000 | 2023-03-15 3:22PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| VOO230421P00175000 | 2023-03-10 2:38PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VOO230421P00190000 | 2023-03-15 1:04PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| VOO230421P00200000 | 2023-03-21 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
| VOO230421P00205000 | 2023-03-17 11:21AM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
| VOO230421P00220000 | 2023-03-16 1:05PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| VOO230421P00225000 | 2023-03-09 4:06PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 37 | 50.00% |
| VOO230421P00230000 | 2023-03-20 9:30AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| VOO230421P00235000 | 2023-03-20 11:41AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 27 | 25.00% |
| VOO230421P00240000 | 2023-03-22 9:46AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 28 | 25.00% |
| VOO230421P00245000 | 2023-03-21 10:39AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 254 | 25.00% |
| VOO230421P00250000 | 2023-03-24 2:09PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 133 | 25.00% |
| VOO230421P00255000 | 2023-03-27 10:42AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2,099 | 25.00% |
| VOO230421P00260000 | 2023-03-28 10:01AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| VOO230421P00265000 | 2023-03-07 3:09PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 31 | 25.00% |
| VOO230421P00270000 | 2023-03-27 12:58PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 808 | 25.00% |
| VOO230421P00275000 | 2023-03-23 2:46PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| VOO230421P00280000 | 2023-03-10 2:54PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 79 | 25.00% |
| VOO230421P00285000 | 2023-03-10 3:57PM EDT | 285.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 76 | 25.00% |
| VOO230421P00290000 | 2023-03-24 10:37AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 406 | 25.00% |
| VOO230421P00295000 | 2023-03-29 9:51AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| VOO230421P00300000 | 2023-03-29 1:33PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 503 | 12.50% |
| VOO230421P00305000 | 2023-03-24 9:43AM EDT | 305.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 73 | 12.50% |
| VOO230421P00310000 | 2023-03-29 2:42PM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| VOO230421P00315000 | 2023-03-29 3:54PM EDT | 315.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 12.50% |
| VOO230421P00320000 | 2023-03-29 2:41PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 914 | 12.50% |
| VOO230421P00325000 | 2023-03-29 3:58PM EDT | 325.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 12.50% |
| VOO230421P00330000 | 2023-03-29 3:37PM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 573 | 12.50% |
| VOO230421P00335000 | 2023-03-29 3:48PM EDT | 335.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 46 | 340 | 6.25% |
| VOO230421P00340000 | 2023-03-29 3:48PM EDT | 340.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 82 | 1,267 | 6.25% |
| VOO230421P00345000 | 2023-03-29 3:22PM EDT | 345.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 39 | 929 | 6.25% |
| VOO230421P00350000 | 2023-03-29 3:57PM EDT | 350.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 43 | 553 | 6.25% |
| VOO230421P00355000 | 2023-03-29 3:52PM EDT | 355.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 588 | 3.13% |
| VOO230421P00360000 | 2023-03-29 3:28PM EDT | 360.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 332 | 3.13% |
| VOO230421P00365000 | 2023-03-29 2:18PM EDT | 365.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 17 | 255 | 0.78% |
| VOO230421P00370000 | 2023-03-29 3:42PM EDT | 370.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 293 | 0.00% |
| VOO230421P00375000 | 2023-03-29 3:01PM EDT | 375.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| VOO230421P00380000 | 2023-03-28 3:07PM EDT | 380.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| VOO230421P00385000 | 2023-03-15 9:56AM EDT | 385.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421P00390000 | 2023-03-27 10:56AM EDT | 390.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421P00395000 | 2023-03-09 3:15PM EDT | 395.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| VOO230421P00400000 | 2023-03-15 11:02AM EDT | 400.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| VOO230421P00410000 | 2023-03-16 12:50PM EDT | 410.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VOO230421P00415000 | 2023-03-20 2:31PM EDT | 415.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421P00420000 | 2023-03-14 1:29PM EDT | 420.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421P00430000 | 2023-03-15 10:57AM EDT | 430.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO230421P00455000 | 2023-03-28 6:00PM EDT | 455.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
