Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.703,71 +186,12 (+0,73%)
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
Después del cierre:
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616C00175000 | 2022-09-08 10:36AM EDT | 175.00 | 193.30 | 160.30 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| VOO230616C00180000 | 2022-08-12 2:21PM EDT | 180.00 | 212.00 | 192.70 | 197.50 | 0.00 | - | 28 | 28 | 136.71% |
| VOO230616C00215000 | 2023-01-27 3:25PM EDT | 215.00 | 161.87 | 149.70 | 153.40 | 0.00 | - | 2 | 1 | 74.29% |
| VOO230616C00260000 | 2022-06-27 11:10AM EDT | 260.00 | 108.70 | 112.40 | 114.80 | 0.00 | - | - | 15 | 74.54% |
| VOO230616C00265000 | 2022-10-19 11:45AM EDT | 265.00 | 86.82 | 105.30 | 108.50 | 0.00 | - | 1 | 2 | 66.94% |
| VOO230616C00270000 | 2022-10-25 9:45AM EDT | 270.00 | 91.20 | 106.30 | 108.30 | 0.00 | - | 1 | 7 | 77.69% |
| VOO230616C00275000 | 2022-09-21 2:44PM EDT | 275.00 | 93.00 | 79.10 | 81.10 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230616C00280000 | 2022-09-19 1:30PM EDT | 280.00 | 88.69 | 70.90 | 72.20 | 0.00 | - | - | 4 | 0.00% |
| VOO230616C00285000 | 2022-10-20 12:01PM EDT | 285.00 | 70.20 | 87.50 | 90.20 | 0.00 | - | 1 | 17 | 60.55% |
| VOO230616C00290000 | 2022-11-10 1:01PM EDT | 290.00 | 80.90 | 80.30 | 81.10 | 0.00 | - | 15 | 14 | 50.13% |
| VOO230616C00295000 | 2022-10-14 1:06PM EDT | 295.00 | 55.10 | 81.30 | 84.00 | 0.00 | - | 1 | 3 | 63.03% |
| VOO230616C00300000 | 2023-03-09 2:05PM EDT | 300.00 | 69.93 | 67.30 | 69.50 | 0.00 | - | 5 | 30 | 42.01% |
| VOO230616C00305000 | 2023-03-02 1:31PM EDT | 305.00 | 62.50 | 62.90 | 65.00 | 0.00 | - | 1 | 6 | 40.75% |
| VOO230616C00310000 | 2023-03-02 1:47PM EDT | 310.00 | 57.60 | 58.10 | 60.30 | 0.00 | - | 2 | 7 | 38.93% |
| VOO230616C00315000 | 2023-02-21 4:52PM EDT | 315.00 | 59.10 | 52.10 | 53.90 | 0.00 | - | 1 | 1 | 33.24% |
| VOO230616C00320000 | 2023-03-10 4:51PM EDT | 320.00 | 42.20 | 49.30 | 50.60 | 0.00 | - | 1 | 137 | 34.52% |
| VOO230616C00325000 | 2023-02-16 3:06PM EDT | 325.00 | 60.75 | 42.70 | 43.50 | 0.00 | - | 15 | 19 | 27.56% |
| VOO230616C00330000 | 2023-03-10 1:55PM EDT | 330.00 | 36.50 | 40.80 | 41.90 | 0.00 | - | 1 | 13 | 31.86% |
| VOO230616C00335000 | 2023-03-20 3:46PM EDT | 335.00 | 36.74 | 36.60 | 37.70 | 0.00 | - | 7 | 13 | 30.59% |
| VOO230616C00340000 | 2023-03-15 3:04PM EDT | 340.00 | 28.90 | 32.70 | 34.10 | 0.00 | - | 1 | 65 | 30.17% |
| VOO230616C00345000 | 2023-03-20 3:43PM EDT | 345.00 | 29.02 | 28.60 | 29.90 | 0.00 | - | 1 | 39 | 28.52% |
| VOO230616C00350000 | 2023-03-14 9:30AM EDT | 350.00 | 22.16 | 25.00 | 26.00 | 0.00 | - | 1 | 484 | 27.17% |
| VOO230616C00355000 | 2023-03-24 11:53AM EDT | 355.00 | 20.67 | 21.40 | 22.40 | -2.83 | -12.04% | 6 | 165 | 26.04% |
| VOO230616C00360000 | 2023-03-16 1:06PM EDT | 360.00 | 18.80 | 18.10 | 18.90 | 0.00 | - | 7 | 152 | 24.80% |
| VOO230616C00365000 | 2023-03-17 9:44AM EDT | 365.00 | 15.14 | 15.00 | 15.90 | 0.00 | - | 1 | 79 | 23.98% |
| VOO230616C00370000 | 2023-03-22 2:44PM EDT | 370.00 | 15.20 | 11.90 | 12.70 | 0.00 | - | 9 | 208 | 22.52% |
| VOO230616C00375000 | 2023-03-23 2:38PM EDT | 375.00 | 9.05 | 9.20 | 10.00 | 0.00 | - | 5 | 170 | 21.41% |
| VOO230616C00380000 | 2023-03-24 3:06PM EDT | 380.00 | 7.10 | 6.90 | 7.70 | -1.80 | -20.22% | 4 | 210 | 20.45% |
| VOO230616C00385000 | 2023-03-23 10:41AM EDT | 385.00 | 4.97 | 5.10 | 5.80 | -0.53 | -9.64% | 3 | 159 | 19.64% |
| VOO230616C00390000 | 2023-03-23 10:45AM EDT | 390.00 | 3.50 | 3.50 | 4.10 | -0.30 | -7.89% | 1 | 339 | 18.65% |
| VOO230616C00395000 | 2023-03-22 11:55AM EDT | 395.00 | 3.31 | 2.35 | 2.90 | 0.00 | - | 2 | 295 | 18.02% |
| VOO230616C00400000 | 2023-03-24 9:30AM EDT | 400.00 | 1.80 | 1.55 | 1.95 | +0.23 | +14.65% | 1 | 541 | 17.37% |
| VOO230616C00405000 | 2023-03-24 2:06PM EDT | 405.00 | 1.00 | 1.00 | 1.20 | -0.50 | -33.33% | 4 | 367 | 16.58% |
| VOO230616C00410000 | 2023-03-23 3:48PM EDT | 410.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 11 | 121 | 16.77% |
| VOO230616C00415000 | 2023-03-22 2:40PM EDT | 415.00 | 0.70 | 0.15 | 0.80 | 0.00 | - | 7 | 519 | 17.60% |
| VOO230616C00420000 | 2023-03-24 11:19AM EDT | 420.00 | 0.33 | 0.10 | 0.50 | -0.04 | -10.81% | 1 | 122 | 17.16% |
| VOO230616C00425000 | 2023-03-24 12:46PM EDT | 425.00 | 0.30 | 0.10 | 0.40 | +0.15 | +100.00% | 1 | 17 | 17.57% |
| VOO230616C00430000 | 2023-03-10 4:52PM EDT | 430.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 137 | 19.02% |
| VOO230616C00435000 | 2023-03-24 10:48AM EDT | 435.00 | 0.13 | 0.00 | 0.40 | -0.31 | -70.45% | 1 | 50 | 19.68% |
| VOO230616C00440000 | 2023-03-14 10:19AM EDT | 440.00 | 0.53 | 0.05 | 0.10 | 0.00 | - | 1 | 40 | 16.99% |
| VOO230616C00445000 | 2023-02-16 10:56AM EDT | 445.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 24.22% |
| VOO230616C00450000 | 2023-03-07 3:09PM EDT | 450.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 25.27% |
| VOO230616C00455000 | 2022-12-19 11:40AM EDT | 455.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 22 | 22.02% |
| VOO230616C00460000 | 2023-01-20 12:49PM EDT | 460.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 27.33% |
| VOO230616C00465000 | 2023-03-14 9:37AM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 28.33% |
| VOO230616C00470000 | 2023-01-23 3:00PM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 12.50% |
| VOO230616C00475000 | 2023-01-03 4:31PM EDT | 475.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 26.78% |
| VOO230616C00480000 | 2023-01-31 11:23AM EDT | 480.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 31.23% |
| VOO230616C00485000 | 2022-07-29 3:07PM EDT | 485.00 | 1.50 | 0.30 | 3.80 | 0.00 | - | 1 | 1 | 45.23% |
| VOO230616C00490000 | 2022-10-25 12:01PM EDT | 490.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | - | 10 | 33.08% |
| VOO230616C00500000 | 2023-01-05 4:56PM EDT | 500.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 34.88% |
| VOO230616C00535000 | 2022-08-15 9:30AM EDT | 535.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 40.76% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616P00165000 | 2023-03-10 2:25PM EDT | 165.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 14 | 70.26% |
| VOO230616P00170000 | 2023-03-10 1:24PM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 71.48% |
| VOO230616P00175000 | 2023-02-28 1:08PM EDT | 175.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 21 | 66.21% |
| VOO230616P00180000 | 2023-03-22 9:36AM EDT | 180.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 30 | 31 | 63.87% |
| VOO230616P00190000 | 2022-08-18 12:17PM EDT | 190.00 | 1.65 | 0.40 | 3.10 | 0.00 | - | 1 | 0 | 79.53% |
| VOO230616P00195000 | 2023-03-09 3:58PM EDT | 195.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | - | 1 | 57.81% |
| VOO230616P00200000 | 2023-03-23 11:27AM EDT | 200.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 32 | 55.66% |
| VOO230616P00210000 | 2023-02-03 12:47PM EDT | 210.00 | 0.29 | 0.05 | 0.80 | 0.00 | - | 20 | 21 | 54.10% |
| VOO230616P00215000 | 2022-11-30 10:49AM EDT | 215.00 | 1.20 | 0.50 | 1.35 | 0.00 | - | 10 | 13 | 58.84% |
| VOO230616P00220000 | 2022-12-13 10:30AM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| VOO230616P00225000 | 2023-02-21 3:22PM EDT | 225.00 | 0.55 | 0.10 | 0.90 | 0.00 | - | 1 | 4 | 54.13% |
| VOO230616P00230000 | 2023-03-15 9:36AM EDT | 230.00 | 1.18 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 52.45% |
| VOO230616P00235000 | 2022-10-31 10:54AM EDT | 235.00 | 2.73 | 0.20 | 4.10 | 0.00 | - | 1 | 4 | 59.13% |
| VOO230616P00240000 | 2023-03-08 3:26PM EDT | 240.00 | 0.25 | 0.30 | 1.15 | 0.00 | - | 1 | 4 | 49.95% |
| VOO230616P00245000 | 2023-01-03 12:38PM EDT | 245.00 | 1.42 | 0.20 | 0.95 | 0.00 | - | 1 | 4 | 46.17% |
| VOO230616P00250000 | 2023-03-21 11:05AM EDT | 250.00 | 0.85 | 0.55 | 1.20 | 0.00 | - | 2 | 363 | 46.13% |
| VOO230616P00255000 | 2022-11-30 1:36PM EDT | 255.00 | 2.65 | 1.70 | 2.05 | 0.00 | - | 1 | 177 | 49.32% |
| VOO230616P00260000 | 2023-03-24 10:19AM EDT | 260.00 | 1.05 | 0.65 | 1.30 | +0.15 | +16.67% | 1 | 23 | 42.71% |
| VOO230616P00265000 | 2023-01-25 3:12PM EDT | 265.00 | 1.20 | 0.75 | 1.55 | 0.00 | - | 3 | 110 | 42.22% |
| VOO230616P00270000 | 2023-03-21 10:14AM EDT | 270.00 | 0.80 | 0.80 | 1.60 | 0.00 | - | 1 | 394 | 40.44% |
| VOO230616P00275000 | 2023-03-20 3:00PM EDT | 275.00 | 1.50 | 0.85 | 1.50 | 0.00 | - | 1 | 153 | 37.87% |
| VOO230616P00280000 | 2023-03-24 2:09PM EDT | 280.00 | 1.37 | 0.95 | 1.60 | +0.02 | +1.48% | 38 | 112 | 36.39% |
| VOO230616P00285000 | 2023-03-15 1:54PM EDT | 285.00 | 2.76 | 1.05 | 1.50 | 0.00 | - | 1 | 7 | 33.90% |
| VOO230616P00290000 | 2023-03-24 2:11PM EDT | 290.00 | 1.54 | 1.30 | 1.60 | +0.04 | +2.67% | 5 | 13 | 32.42% |
| VOO230616P00295000 | 2023-03-13 9:49AM EDT | 295.00 | 3.10 | 1.45 | 1.85 | 0.00 | - | 5 | 22 | 31.56% |
| VOO230616P00300000 | 2023-03-20 3:50PM EDT | 300.00 | 2.50 | 1.65 | 2.00 | 0.00 | - | 1 | 163 | 30.17% |
| VOO230616P00305000 | 2023-03-10 10:41AM EDT | 305.00 | 2.65 | 1.95 | 2.50 | 0.00 | - | 1 | 18 | 29.94% |
| VOO230616P00310000 | 2023-03-24 11:37AM EDT | 310.00 | 2.40 | 2.15 | 2.65 | +0.05 | +2.13% | 7 | 420 | 28.34% |
| VOO230616P00315000 | 2023-03-21 3:57PM EDT | 315.00 | 2.69 | 2.65 | 3.20 | 0.00 | - | 1 | 130 | 27.84% |
| VOO230616P00320000 | 2023-03-22 3:08PM EDT | 320.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | 1 | 107 | 26.71% |
| VOO230616P00325000 | 2023-03-17 11:02AM EDT | 325.00 | 5.57 | 3.60 | 4.20 | 0.00 | - | 1 | 194 | 25.91% |
| VOO230616P00330000 | 2023-03-24 1:43PM EDT | 330.00 | 4.96 | 4.30 | 4.90 | +1.19 | +31.56% | 1 | 141 | 25.11% |
| VOO230616P00335000 | 2023-03-24 12:19PM EDT | 335.00 | 6.50 | 5.20 | 5.70 | +1.98 | +43.81% | 4 | 96 | 24.28% |
| VOO230616P00340000 | 2023-03-24 12:08PM EDT | 340.00 | 7.40 | 5.90 | 6.60 | +1.70 | +29.82% | 1 | 290 | 23.39% |
| VOO230616P00345000 | 2023-03-17 2:07PM EDT | 345.00 | 9.00 | 6.80 | 7.70 | -0.70 | -7.22% | 1 | 106 | 22.59% |
| VOO230616P00350000 | 2023-03-24 2:09PM EDT | 350.00 | 9.12 | 8.00 | 9.10 | -0.98 | -9.70% | 38 | 519 | 21.98% |
| VOO230616P00355000 | 2023-03-22 2:56PM EDT | 355.00 | 7.64 | 9.40 | 10.50 | 0.00 | - | 10 | 57 | 21.05% |
| VOO230616P00360000 | 2023-03-22 2:08PM EDT | 360.00 | 9.57 | 11.10 | 12.00 | 0.00 | - | 6 | 41 | 19.93% |
| VOO230616P00365000 | 2023-03-23 10:46AM EDT | 365.00 | 12.15 | 13.00 | 13.70 | 0.00 | - | 1 | 60 | 18.72% |
| VOO230616P00370000 | 2023-03-22 9:30AM EDT | 370.00 | 14.25 | 15.10 | 16.00 | 0.00 | - | 1 | 40 | 17.95% |
| VOO230616P00375000 | 2023-03-23 2:36PM EDT | 375.00 | 19.30 | 17.20 | 18.60 | 0.00 | - | 2 | 23 | 17.13% |
| VOO230616P00380000 | 2023-03-23 2:36PM EDT | 380.00 | 23.20 | 20.20 | 21.40 | 0.00 | - | 2 | 20 | 16.04% |
| VOO230616P00385000 | 2023-03-24 3:57PM EDT | 385.00 | 24.20 | 23.20 | 24.50 | -1.70 | -6.56% | 2 | 121 | 14.72% |
| VOO230616P00390000 | 2023-03-13 9:54AM EDT | 390.00 | 38.16 | 27.10 | 28.50 | 0.00 | - | 2 | 28 | 14.41% |
| VOO230616P00395000 | 2023-03-15 10:48AM EDT | 395.00 | 42.35 | 30.90 | 34.00 | 0.00 | - | 2 | 4 | 17.28% |
| VOO230616P00400000 | 2023-03-14 9:55AM EDT | 400.00 | 41.70 | 35.70 | 37.70 | 0.00 | - | 2 | 29 | 15.39% |
| VOO230616P00405000 | 2023-03-13 9:39AM EDT | 405.00 | 56.80 | 40.60 | 42.50 | 0.00 | - | 1 | 1 | 16.11% |
| VOO230616P00410000 | 2023-02-03 4:55PM EDT | 410.00 | 32.10 | 38.30 | 40.00 | 0.00 | - | 6 | 6 | 0.00% |
| VOO230616P00420000 | 2022-08-10 10:11AM EDT | 420.00 | 46.60 | 52.40 | 55.80 | 0.00 | - | - | 1 | 0.00% |
| VOO230616P00430000 | 2023-03-15 10:49AM EDT | 430.00 | 77.08 | 65.60 | 67.90 | 0.00 | - | 8 | 4 | 24.16% |
| VOO230616P00450000 | 2023-03-15 10:48AM EDT | 450.00 | 96.98 | 85.60 | 87.70 | 0.00 | - | 2 | 5 | 28.04% |
| VOO230616P00460000 | 2022-12-13 12:41PM EDT | 460.00 | 89.10 | 94.40 | 97.50 | 0.00 | - | - | 0 | 29.22% |
| VOO230616P00475000 | 2023-03-10 4:36PM EDT | 475.00 | 120.75 | 110.70 | 113.30 | 0.00 | - | - | 1 | 36.18% |
| VOO230616P00480000 | 2023-03-10 4:44PM EDT | 480.00 | 126.64 | 115.90 | 117.90 | 0.00 | - | 170 | 85 | 35.43% |
| VOO230616P00485000 | 2023-03-10 4:32PM EDT | 485.00 | 130.09 | 120.60 | 123.10 | 0.00 | - | - | 24 | 37.40% |
| VOO230616P00500000 | 2022-09-21 3:10PM EDT | 500.00 | 146.00 | 155.50 | 159.40 | 0.00 | - | - | 0 | 84.98% |
| VOO230616P00515000 | 2022-09-21 2:51PM EDT | 515.00 | 160.10 | 170.70 | 174.20 | 0.00 | - | - | 0 | 89.02% |
| VOO230616P00520000 | 2022-09-21 2:51PM EDT | 520.00 | 165.10 | 175.70 | 179.30 | 0.00 | - | - | 0 | 90.41% |
| VOO230616P00525000 | 2022-09-21 3:10PM EDT | 525.00 | 171.30 | 180.90 | 184.40 | 0.00 | - | - | 0 | 91.96% |
| VOO230616P00530000 | 2023-03-09 2:35PM EDT | 530.00 | 166.60 | 165.00 | 168.70 | 0.00 | - | - | 6 | 48.88% |
| VOO230616P00535000 | 2022-09-21 2:51PM EDT | 535.00 | 180.00 | 190.50 | 194.60 | 0.00 | - | - | 0 | 94.28% |
| VOO230616P00540000 | 2022-09-21 2:49PM EDT | 540.00 | 185.00 | 195.90 | 199.20 | 0.00 | - | - | 0 | 95.50% |
© 2023 Yahoo. Todos los derechos reservados.
