Mercados españoles cerrados

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
363,56+2,41 (+0,67%)
Al cierre: 04:00PM EDT
364,14 +0,58 (+0,16%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO230616C001750002022-09-08 10:36AM EDT175.00193.30160.30165.000.00--10.00%
VOO230616C001800002022-08-12 2:21PM EDT180.00212.00192.70197.500.00-2828136.71%
VOO230616C002150002023-01-27 3:25PM EDT215.00161.87149.70153.400.00-2174.29%
VOO230616C002600002022-06-27 11:10AM EDT260.00108.70112.40114.800.00--1574.54%
VOO230616C002650002022-10-19 11:45AM EDT265.0086.82105.30108.500.00-1266.94%
VOO230616C002700002022-10-25 9:45AM EDT270.0091.20106.30108.300.00-1777.69%
VOO230616C002750002022-09-21 2:44PM EDT275.0093.0079.1081.100.00-120.00%
VOO230616C002800002022-09-19 1:30PM EDT280.0088.6970.9072.200.00--40.00%
VOO230616C002850002022-10-20 12:01PM EDT285.0070.2087.5090.200.00-11760.55%
VOO230616C002900002022-11-10 1:01PM EDT290.0080.9080.3081.100.00-151450.13%
VOO230616C002950002022-10-14 1:06PM EDT295.0055.1081.3084.000.00-1363.03%
VOO230616C003000002023-03-09 2:05PM EDT300.0069.9367.3069.500.00-53042.01%
VOO230616C003050002023-03-02 1:31PM EDT305.0062.5062.9065.000.00-1640.75%
VOO230616C003100002023-03-02 1:47PM EDT310.0057.6058.1060.300.00-2738.93%
VOO230616C003150002023-02-21 4:52PM EDT315.0059.1052.1053.900.00-1133.24%
VOO230616C003200002023-03-10 4:51PM EDT320.0042.2049.3050.600.00-113734.52%
VOO230616C003250002023-02-16 3:06PM EDT325.0060.7542.7043.500.00-151927.56%
VOO230616C003300002023-03-10 1:55PM EDT330.0036.5040.8041.900.00-11331.86%
VOO230616C003350002023-03-20 3:46PM EDT335.0036.7436.6037.700.00-71330.59%
VOO230616C003400002023-03-15 3:04PM EDT340.0028.9032.7034.100.00-16530.17%
VOO230616C003450002023-03-20 3:43PM EDT345.0029.0228.6029.900.00-13928.52%
VOO230616C003500002023-03-14 9:30AM EDT350.0022.1625.0026.000.00-148427.17%
VOO230616C003550002023-03-24 11:53AM EDT355.0020.6721.4022.40-2.83-12.04%616526.04%
VOO230616C003600002023-03-16 1:06PM EDT360.0018.8018.1018.900.00-715224.80%
VOO230616C003650002023-03-17 9:44AM EDT365.0015.1415.0015.900.00-17923.98%
VOO230616C003700002023-03-22 2:44PM EDT370.0015.2011.9012.700.00-920822.52%
VOO230616C003750002023-03-23 2:38PM EDT375.009.059.2010.000.00-517021.41%
VOO230616C003800002023-03-24 3:06PM EDT380.007.106.907.70-1.80-20.22%421020.45%
VOO230616C003850002023-03-23 10:41AM EDT385.004.975.105.80-0.53-9.64%315919.64%
VOO230616C003900002023-03-23 10:45AM EDT390.003.503.504.10-0.30-7.89%133918.65%
VOO230616C003950002023-03-22 11:55AM EDT395.003.312.352.900.00-229518.02%
VOO230616C004000002023-03-24 9:30AM EDT400.001.801.551.95+0.23+14.65%154117.37%
VOO230616C004050002023-03-24 2:06PM EDT405.001.001.001.20-0.50-33.33%436716.58%
VOO230616C004100002023-03-23 3:48PM EDT410.000.850.600.900.00-1112116.77%
VOO230616C004150002023-03-22 2:40PM EDT415.000.700.150.800.00-751917.60%
VOO230616C004200002023-03-24 11:19AM EDT420.000.330.100.50-0.04-10.81%112217.16%
VOO230616C004250002023-03-24 12:46PM EDT425.000.300.100.40+0.15+100.00%11717.57%
VOO230616C004300002023-03-10 4:52PM EDT430.000.150.050.450.00-213719.02%
VOO230616C004350002023-03-24 10:48AM EDT435.000.130.000.40-0.31-70.45%15019.68%
VOO230616C004400002023-03-14 10:19AM EDT440.000.530.050.100.00-14016.99%
VOO230616C004450002023-02-16 10:56AM EDT445.000.550.000.750.00-1824.22%
VOO230616C004500002023-03-07 3:09PM EDT450.000.100.000.750.00-42725.27%
VOO230616C004550002022-12-19 11:40AM EDT455.000.350.050.250.00-12222.02%
VOO230616C004600002023-01-20 12:49PM EDT460.000.100.000.750.00-7927.33%
VOO230616C004650002023-03-14 9:37AM EDT465.000.050.000.750.00-153128.33%
VOO230616C004700002023-01-23 3:00PM EDT470.000.200.000.000.00-129012.50%
VOO230616C004750002023-01-03 4:31PM EDT475.000.110.000.350.00-1326.78%
VOO230616C004800002023-01-31 11:23AM EDT480.000.100.000.750.00-1631.23%
VOO230616C004850002022-07-29 3:07PM EDT485.001.500.303.800.00-1145.23%
VOO230616C004900002022-10-25 12:01PM EDT490.000.700.100.750.00--1033.08%
VOO230616C005000002023-01-05 4:56PM EDT500.000.100.000.750.00-3334.88%
VOO230616C005350002022-08-15 9:30AM EDT535.000.550.000.750.00--140.76%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO230616P001650002023-03-10 2:25PM EDT165.000.250.000.500.00-51470.26%
VOO230616P001700002023-03-10 1:24PM EDT170.000.250.000.750.00-5671.48%
VOO230616P001750002023-02-28 1:08PM EDT175.000.050.050.500.00-22166.21%
VOO230616P001800002023-03-22 9:36AM EDT180.000.100.050.500.00-303163.87%
VOO230616P001900002022-08-18 12:17PM EDT190.001.650.403.100.00-1079.53%
VOO230616P001950002023-03-09 3:58PM EDT195.000.150.050.550.00--157.81%
VOO230616P002000002023-03-23 11:27AM EDT200.000.250.050.550.00-23255.66%
VOO230616P002100002023-02-03 12:47PM EDT210.000.290.050.800.00-202154.10%
VOO230616P002150002022-11-30 10:49AM EDT215.001.200.501.350.00-101358.84%
VOO230616P002200002022-12-13 10:30AM EDT220.000.950.000.000.00--625.00%
VOO230616P002250002023-02-21 3:22PM EDT225.000.550.100.900.00-1454.13%
VOO230616P002300002023-03-15 9:36AM EDT230.001.180.350.950.00-1152.45%
VOO230616P002350002022-10-31 10:54AM EDT235.002.730.204.100.00-1459.13%
VOO230616P002400002023-03-08 3:26PM EDT240.000.250.301.150.00-1449.95%
VOO230616P002450002023-01-03 12:38PM EDT245.001.420.200.950.00-1446.17%
VOO230616P002500002023-03-21 11:05AM EDT250.000.850.551.200.00-236346.13%
VOO230616P002550002022-11-30 1:36PM EDT255.002.651.702.050.00-117749.32%
VOO230616P002600002023-03-24 10:19AM EDT260.001.050.651.30+0.15+16.67%12342.71%
VOO230616P002650002023-01-25 3:12PM EDT265.001.200.751.550.00-311042.22%
VOO230616P002700002023-03-21 10:14AM EDT270.000.800.801.600.00-139440.44%
VOO230616P002750002023-03-20 3:00PM EDT275.001.500.851.500.00-115337.87%
VOO230616P002800002023-03-24 2:09PM EDT280.001.370.951.60+0.02+1.48%3811236.39%
VOO230616P002850002023-03-15 1:54PM EDT285.002.761.051.500.00-1733.90%
VOO230616P002900002023-03-24 2:11PM EDT290.001.541.301.60+0.04+2.67%51332.42%
VOO230616P002950002023-03-13 9:49AM EDT295.003.101.451.850.00-52231.56%
VOO230616P003000002023-03-20 3:50PM EDT300.002.501.652.000.00-116330.17%
VOO230616P003050002023-03-10 10:41AM EDT305.002.651.952.500.00-11829.94%
VOO230616P003100002023-03-24 11:37AM EDT310.002.402.152.65+0.05+2.13%742028.34%
VOO230616P003150002023-03-21 3:57PM EDT315.002.692.653.200.00-113027.84%
VOO230616P003200002023-03-22 3:08PM EDT320.003.203.103.600.00-110726.71%
VOO230616P003250002023-03-17 11:02AM EDT325.005.573.604.200.00-119425.91%
VOO230616P003300002023-03-24 1:43PM EDT330.004.964.304.90+1.19+31.56%114125.11%
VOO230616P003350002023-03-24 12:19PM EDT335.006.505.205.70+1.98+43.81%49624.28%
VOO230616P003400002023-03-24 12:08PM EDT340.007.405.906.60+1.70+29.82%129023.39%
VOO230616P003450002023-03-17 2:07PM EDT345.009.006.807.70-0.70-7.22%110622.59%
VOO230616P003500002023-03-24 2:09PM EDT350.009.128.009.10-0.98-9.70%3851921.98%
VOO230616P003550002023-03-22 2:56PM EDT355.007.649.4010.500.00-105721.05%
VOO230616P003600002023-03-22 2:08PM EDT360.009.5711.1012.000.00-64119.93%
VOO230616P003650002023-03-23 10:46AM EDT365.0012.1513.0013.700.00-16018.72%
VOO230616P003700002023-03-22 9:30AM EDT370.0014.2515.1016.000.00-14017.95%
VOO230616P003750002023-03-23 2:36PM EDT375.0019.3017.2018.600.00-22317.13%
VOO230616P003800002023-03-23 2:36PM EDT380.0023.2020.2021.400.00-22016.04%
VOO230616P003850002023-03-24 3:57PM EDT385.0024.2023.2024.50-1.70-6.56%212114.72%
VOO230616P003900002023-03-13 9:54AM EDT390.0038.1627.1028.500.00-22814.41%
VOO230616P003950002023-03-15 10:48AM EDT395.0042.3530.9034.000.00-2417.28%
VOO230616P004000002023-03-14 9:55AM EDT400.0041.7035.7037.700.00-22915.39%
VOO230616P004050002023-03-13 9:39AM EDT405.0056.8040.6042.500.00-1116.11%
VOO230616P004100002023-02-03 4:55PM EDT410.0032.1038.3040.000.00-660.00%
VOO230616P004200002022-08-10 10:11AM EDT420.0046.6052.4055.800.00--10.00%
VOO230616P004300002023-03-15 10:49AM EDT430.0077.0865.6067.900.00-8424.16%
VOO230616P004500002023-03-15 10:48AM EDT450.0096.9885.6087.700.00-2528.04%
VOO230616P004600002022-12-13 12:41PM EDT460.0089.1094.4097.500.00--029.22%
VOO230616P004750002023-03-10 4:36PM EDT475.00120.75110.70113.300.00--136.18%
VOO230616P004800002023-03-10 4:44PM EDT480.00126.64115.90117.900.00-1708535.43%
VOO230616P004850002023-03-10 4:32PM EDT485.00130.09120.60123.100.00--2437.40%
VOO230616P005000002022-09-21 3:10PM EDT500.00146.00155.50159.400.00--084.98%
VOO230616P005150002022-09-21 2:51PM EDT515.00160.10170.70174.200.00--089.02%
VOO230616P005200002022-09-21 2:51PM EDT520.00165.10175.70179.300.00--090.41%
VOO230616P005250002022-09-21 3:10PM EDT525.00171.30180.90184.400.00--091.96%
VOO230616P005300002023-03-09 2:35PM EDT530.00166.60165.00168.700.00--648.88%
VOO230616P005350002022-09-21 2:51PM EDT535.00180.00190.50194.600.00--094.28%
VOO230616P005400002022-09-21 2:49PM EDT540.00185.00195.90199.200.00--095.50%