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
25.549,71 +17,20 (+0,07%)
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:
Llamadaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230721C00180000 | 2023-02-27 10:45AM EDT | 180.00 | 187.10 | 183.50 | 186.90 | 0.00 | - | 1 | 2 | 70.63% |
| VOO230721C00270000 | 2023-02-24 3:41PM EDT | 270.00 | 98.01 | 96.90 | 99.20 | 0.00 | - | 1 | 1 | 47.19% |
| VOO230721C00280000 | 2022-12-21 2:45PM EDT | 280.00 | 84.83 | 88.80 | 92.30 | 0.00 | - | - | 1 | 49.97% |
| VOO230721C00290000 | 2023-03-06 12:19PM EDT | 290.00 | 88.95 | 77.80 | 80.10 | 0.00 | - | 35 | 0 | 40.74% |
| VOO230721C00295000 | 2022-12-09 11:21AM EDT | 295.00 | 79.10 | 70.60 | 72.40 | 0.00 | - | - | 1 | 32.34% |
| VOO230721C00300000 | 2023-03-13 11:35AM EDT | 300.00 | 63.83 | 68.90 | 71.00 | 0.00 | - | 2 | 7 | 38.30% |
| VOO230721C00320000 | 2022-12-22 2:04PM EDT | 320.00 | 45.00 | 54.20 | 56.40 | 0.00 | - | - | 2 | 38.39% |
| VOO230721C00325000 | 2023-03-23 2:29PM EDT | 325.00 | 46.10 | 46.30 | 48.30 | 0.00 | - | 3 | 4 | 31.19% |
| VOO230721C00330000 | 2023-03-16 1:34PM EDT | 330.00 | 42.80 | 42.90 | 44.30 | 0.00 | - | 2 | 4 | 30.38% |
| VOO230721C00340000 | 2023-03-14 3:38PM EDT | 340.00 | 31.30 | 34.40 | 36.10 | 0.00 | - | 1 | 4 | 28.07% |
| VOO230721C00345000 | 2023-01-30 12:23PM EDT | 345.00 | 39.60 | 31.30 | 32.00 | 0.00 | - | 1 | 2 | 26.72% |
| VOO230721C00350000 | 2023-03-15 3:19PM EDT | 350.00 | 24.00 | 27.20 | 28.60 | 0.00 | - | 1 | 10 | 26.13% |
| VOO230721C00355000 | 2023-03-24 9:53AM EDT | 355.00 | 23.30 | 23.90 | 24.90 | -5.60 | -19.38% | 1 | 8 | 24.96% |
| VOO230721C00360000 | 2023-03-21 11:05AM EDT | 360.00 | 21.92 | 20.40 | 21.50 | 0.00 | - | 5 | 146 | 23.98% |
| VOO230721C00365000 | 2023-03-24 11:56AM EDT | 365.00 | 17.10 | 17.30 | 18.60 | +0.40 | +2.40% | 2 | 59 | 23.38% |
| VOO230721C00370000 | 2023-03-23 12:59PM EDT | 370.00 | 15.60 | 14.30 | 15.40 | 0.00 | - | 8 | 143 | 22.17% |
| VOO230721C00375000 | 2023-03-24 2:34PM EDT | 375.00 | 11.80 | 11.50 | 12.60 | -1.00 | -7.81% | 2 | 71 | 21.18% |
| VOO230721C00380000 | 2023-03-24 3:58PM EDT | 380.00 | 9.60 | 9.20 | 10.10 | +0.31 | +3.34% | 1 | 76 | 20.26% |
| VOO230721C00385000 | 2023-03-23 1:08PM EDT | 385.00 | 7.78 | 6.90 | 7.80 | 0.00 | - | 6 | 34 | 19.25% |
| VOO230721C00390000 | 2023-03-23 12:34PM EDT | 390.00 | 6.12 | 5.40 | 5.90 | 0.00 | - | 1 | 33 | 18.39% |
| VOO230721C00395000 | 2023-03-23 3:00PM EDT | 395.00 | 4.20 | 3.70 | 4.30 | 0.00 | - | 5 | 130 | 17.55% |
| VOO230721C00400000 | 2023-03-23 10:15AM EDT | 400.00 | 3.00 | 2.70 | 3.20 | 0.00 | - | 6 | 177 | 17.11% |
| VOO230721C00405000 | 2023-03-24 1:06PM EDT | 405.00 | 2.00 | 1.80 | 2.30 | +0.10 | +5.26% | 1 | 197 | 16.65% |
| VOO230721C00410000 | 2023-03-03 4:05PM EDT | 410.00 | 3.00 | 1.10 | 1.65 | 0.00 | - | 2 | 37 | 16.33% |
| VOO230721C00415000 | 2023-03-23 11:13AM EDT | 415.00 | 1.11 | 0.70 | 1.15 | 0.00 | - | 3 | 91 | 16.01% |
| VOO230721C00420000 | 2023-03-24 12:47PM EDT | 420.00 | 0.60 | 0.40 | 0.85 | -0.20 | -25.00% | 2 | 80 | 15.99% |
| VOO230721C00425000 | 2023-02-24 10:30AM EDT | 425.00 | 0.77 | 0.05 | 0.80 | 0.00 | - | 19 | 32 | 16.79% |
| VOO230721C00430000 | 2023-03-09 3:28PM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 98 | 17.05% |
| VOO230721C00435000 | 2023-03-09 2:07PM EDT | 435.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 18.48% |
| VOO230721C00440000 | 2023-02-14 11:07AM EDT | 440.00 | 1.07 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 19.40% |
| VOO230721C00445000 | 2023-02-28 2:39PM EDT | 445.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 20.31% |
| VOO230721C00450000 | 2023-03-08 4:01PM EDT | 450.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 21.19% |
| VOO230721C00460000 | 2023-02-01 12:30PM EDT | 460.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 19.74% |
| VOO230721C00465000 | 2023-03-03 10:46AM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 23.76% |
| VOO230721C00475000 | 2023-02-17 10:41AM EDT | 475.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 25.39% |
| VOO230721C00480000 | 2023-03-20 2:17PM EDT | 480.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 25.56% |
Ventaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230721P00180000 | 2023-02-24 11:08AM EDT | 180.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 54.74% |
| VOO230721P00185000 | 2023-01-13 1:40PM EDT | 185.00 | 0.41 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 52.78% |
| VOO230721P00200000 | 2023-03-21 11:06AM EDT | 200.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 1 | 11 | 50.17% |
| VOO230721P00205000 | 2022-12-05 4:01PM EDT | 205.00 | 1.20 | 0.40 | 3.00 | 0.00 | - | - | 10 | 59.52% |
| VOO230721P00220000 | 2023-03-17 2:16PM EDT | 220.00 | 1.00 | 0.35 | 1.15 | 0.00 | - | 1 | 22 | 49.33% |
| VOO230721P00225000 | 2023-01-27 11:18AM EDT | 225.00 | 0.80 | 0.45 | 1.10 | 0.00 | - | 10 | 10 | 47.03% |
| VOO230721P00230000 | 2023-03-06 1:19PM EDT | 230.00 | 0.35 | 0.50 | 1.35 | 0.00 | - | - | 4 | 46.95% |
| VOO230721P00235000 | 2023-03-10 3:53PM EDT | 235.00 | 1.65 | 0.60 | 1.65 | 0.00 | - | 10 | 10 | 46.90% |
| VOO230721P00240000 | 2023-03-10 11:43AM EDT | 240.00 | 1.00 | 0.70 | 1.45 | 0.00 | - | 1 | 10 | 43.82% |
| VOO230721P00245000 | 2023-02-03 1:14PM EDT | 245.00 | 1.05 | 0.15 | 1.00 | 0.00 | - | 1 | 3 | 39.09% |
| VOO230721P00250000 | 2023-02-22 4:22PM EDT | 250.00 | 1.20 | 0.75 | 2.05 | 0.00 | - | 1 | 6 | 43.25% |
| VOO230721P00255000 | 2023-03-09 4:06PM EDT | 255.00 | 0.90 | 0.85 | 2.15 | 0.00 | - | - | 10 | 41.82% |
| VOO230721P00260000 | 2023-01-18 4:53PM EDT | 260.00 | 2.00 | 0.60 | 2.15 | 0.00 | - | 3 | 23 | 39.95% |
| VOO230721P00265000 | 2023-01-06 1:40PM EDT | 265.00 | 2.55 | 0.40 | 2.40 | 0.00 | - | 2 | 8 | 39.11% |
| VOO230721P00270000 | 2023-03-15 9:30AM EDT | 270.00 | 2.50 | 1.35 | 1.75 | 0.00 | - | 10 | 24 | 34.60% |
| VOO230721P00275000 | 2023-03-17 11:39AM EDT | 275.00 | 2.50 | 1.55 | 1.85 | 0.00 | - | 25 | 61 | 33.29% |
| VOO230721P00280000 | 2023-03-15 1:06PM EDT | 280.00 | 3.69 | 1.70 | 2.15 | 0.00 | - | 1 | 5 | 32.72% |
| VOO230721P00285000 | 2023-02-10 2:20PM EDT | 285.00 | 2.50 | 2.80 | 3.60 | 0.00 | - | 1 | 2 | 35.54% |
| VOO230721P00290000 | 2023-03-10 2:32PM EDT | 290.00 | 3.70 | 2.15 | 2.55 | 0.00 | - | 12 | 14 | 30.54% |
| VOO230721P00295000 | 2023-02-28 4:09PM EDT | 295.00 | 2.50 | 2.35 | 2.85 | 0.00 | - | 2 | 2 | 29.66% |
| VOO230721P00300000 | 2023-03-21 1:17PM EDT | 300.00 | 2.99 | 2.75 | 3.20 | 0.00 | - | 19 | 68 | 28.82% |
| VOO230721P00305000 | 2023-03-23 12:26PM EDT | 305.00 | 2.95 | 3.10 | 3.70 | 0.00 | - | 1 | 24 | 28.23% |
| VOO230721P00310000 | 2023-03-22 2:48PM EDT | 310.00 | 3.00 | 3.50 | 4.10 | 0.00 | - | 1 | 14 | 27.27% |
| VOO230721P00315000 | 2023-03-23 2:30PM EDT | 315.00 | 4.80 | 4.10 | 4.60 | 0.00 | - | 11 | 27 | 26.41% |
| VOO230721P00320000 | 2023-03-23 10:12AM EDT | 320.00 | 4.50 | 4.70 | 5.30 | 0.00 | - | 3 | 96 | 25.81% |
| VOO230721P00325000 | 2023-03-24 11:02AM EDT | 325.00 | 6.50 | 5.40 | 6.00 | +0.97 | +17.54% | 1 | 30 | 25.04% |
| VOO230721P00330000 | 2023-03-20 12:58PM EDT | 330.00 | 7.65 | 6.10 | 6.90 | 0.00 | - | 100 | 129 | 24.44% |
| VOO230721P00335000 | 2023-03-22 2:43PM EDT | 335.00 | 6.00 | 6.90 | 7.90 | 0.00 | - | 10 | 35 | 23.81% |
| VOO230721P00340000 | 2023-03-21 1:01PM EDT | 340.00 | 8.20 | 8.00 | 8.70 | 0.00 | - | 2 | 57 | 22.70% |
| VOO230721P00345000 | 2023-03-24 3:09PM EDT | 345.00 | 9.90 | 9.30 | 9.90 | +0.30 | +3.12% | 5 | 49 | 21.99% |
| VOO230721P00350000 | 2023-03-23 10:09AM EDT | 350.00 | 10.12 | 10.40 | 11.30 | 0.00 | - | 2 | 27 | 21.32% |
| VOO230721P00355000 | 2023-03-24 1:45PM EDT | 355.00 | 12.94 | 11.70 | 12.50 | -2.08 | -13.85% | 1 | 26 | 20.17% |
| VOO230721P00360000 | 2023-03-15 2:50PM EDT | 360.00 | 18.70 | 13.40 | 14.50 | 0.00 | - | 5 | 17 | 19.78% |
| VOO230721P00365000 | 2023-03-23 2:45PM EDT | 365.00 | 17.60 | 15.20 | 16.00 | 0.00 | - | 10 | 23 | 18.49% |
| VOO230721P00370000 | 2023-03-23 3:00PM EDT | 370.00 | 19.00 | 17.00 | 18.20 | 0.00 | - | 4 | 19 | 17.75% |
| VOO230721P00375000 | 2023-03-23 11:21AM EDT | 375.00 | 18.12 | 19.40 | 20.60 | 0.00 | - | 2 | 28 | 16.91% |
| VOO230721P00380000 | 2023-03-24 10:00AM EDT | 380.00 | 25.49 | 21.90 | 23.20 | +6.49 | +34.16% | 5 | 7 | 15.92% |
| VOO230721P00385000 | 2023-03-24 3:29PM EDT | 385.00 | 25.50 | 24.80 | 26.50 | +1.20 | +4.94% | 1 | 3 | 15.43% |
| VOO230721P00390000 | 2023-03-21 10:20AM EDT | 390.00 | 28.10 | 28.10 | 29.50 | 0.00 | - | 1 | 5 | 13.93% |
| VOO230721P00395000 | 2023-03-10 4:40PM EDT | 395.00 | 42.22 | 31.20 | 33.60 | 0.00 | - | 2 | 7 | 13.70% |
| VOO230721P00400000 | 2023-03-14 11:33AM EDT | 400.00 | 39.95 | 35.50 | 38.40 | 0.00 | - | 2 | 8 | 14.62% |
| VOO230721P00405000 | 2023-03-10 12:43PM EDT | 405.00 | 45.70 | 40.20 | 43.20 | 0.00 | - | 1 | 4 | 15.43% |
| VOO230721P00410000 | 2023-01-04 11:06AM EDT | 410.00 | 60.00 | 29.90 | 31.10 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230721P00415000 | 2022-11-29 2:55PM EDT | 415.00 | 54.60 | 60.90 | 64.70 | 0.00 | - | - | 0 | 37.23% |
| VOO230721P00420000 | 2022-11-30 1:40PM EDT | 420.00 | 59.70 | 66.70 | 70.50 | 0.00 | - | 2 | 0 | 39.94% |
| VOO230721P00435000 | 2022-12-21 12:17PM EDT | 435.00 | 79.50 | 69.40 | 73.10 | 0.00 | - | - | 0 | 21.95% |
| VOO230721P00440000 | 2022-11-18 4:16PM EDT | 440.00 | 77.15 | 85.40 | 89.20 | 0.00 | - | 1 | 1 | 43.99% |
| VOO230721P00450000 | 2023-03-14 11:33AM EDT | 450.00 | 89.45 | 85.10 | 88.80 | 0.00 | - | - | 1 | 27.14% |
| VOO230721P00475000 | 2023-03-10 4:40PM EDT | 475.00 | 121.31 | 110.40 | 112.90 | 0.00 | - | - | 1 | 28.86% |
© 2023 Yahoo. Todos los derechos reservados.
