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
Llamadaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO230721C001800002023-02-27 10:45AM EDT180.00187.10183.50186.900.00-1270.63%
VOO230721C002700002023-02-24 3:41PM EDT270.0098.0196.9099.200.00-1147.19%
VOO230721C002800002022-12-21 2:45PM EDT280.0084.8388.8092.300.00--149.97%
VOO230721C002900002023-03-06 12:19PM EDT290.0088.9577.8080.100.00-35040.74%
VOO230721C002950002022-12-09 11:21AM EDT295.0079.1070.6072.400.00--132.34%
VOO230721C003000002023-03-13 11:35AM EDT300.0063.8368.9071.000.00-2738.30%
VOO230721C003200002022-12-22 2:04PM EDT320.0045.0054.2056.400.00--238.39%
VOO230721C003250002023-03-23 2:29PM EDT325.0046.1046.3048.300.00-3431.19%
VOO230721C003300002023-03-16 1:34PM EDT330.0042.8042.9044.300.00-2430.38%
VOO230721C003400002023-03-14 3:38PM EDT340.0031.3034.4036.100.00-1428.07%
VOO230721C003450002023-01-30 12:23PM EDT345.0039.6031.3032.000.00-1226.72%
VOO230721C003500002023-03-15 3:19PM EDT350.0024.0027.2028.600.00-11026.13%
VOO230721C003550002023-03-24 9:53AM EDT355.0023.3023.9024.90-5.60-19.38%1824.96%
VOO230721C003600002023-03-21 11:05AM EDT360.0021.9220.4021.500.00-514623.98%
VOO230721C003650002023-03-24 11:56AM EDT365.0017.1017.3018.60+0.40+2.40%25923.38%
VOO230721C003700002023-03-23 12:59PM EDT370.0015.6014.3015.400.00-814322.17%
VOO230721C003750002023-03-24 2:34PM EDT375.0011.8011.5012.60-1.00-7.81%27121.18%
VOO230721C003800002023-03-24 3:58PM EDT380.009.609.2010.10+0.31+3.34%17620.26%
VOO230721C003850002023-03-23 1:08PM EDT385.007.786.907.800.00-63419.25%
VOO230721C003900002023-03-23 12:34PM EDT390.006.125.405.900.00-13318.39%
VOO230721C003950002023-03-23 3:00PM EDT395.004.203.704.300.00-513017.55%
VOO230721C004000002023-03-23 10:15AM EDT400.003.002.703.200.00-617717.11%
VOO230721C004050002023-03-24 1:06PM EDT405.002.001.802.30+0.10+5.26%119716.65%
VOO230721C004100002023-03-03 4:05PM EDT410.003.001.101.650.00-23716.33%
VOO230721C004150002023-03-23 11:13AM EDT415.001.110.701.150.00-39116.01%
VOO230721C004200002023-03-24 12:47PM EDT420.000.600.400.85-0.20-25.00%28015.99%
VOO230721C004250002023-02-24 10:30AM EDT425.000.770.050.800.00-193216.79%
VOO230721C004300002023-03-09 3:28PM EDT430.000.500.050.650.00-19817.05%
VOO230721C004350002023-03-09 2:07PM EDT435.000.400.050.750.00-11918.48%
VOO230721C004400002023-02-14 11:07AM EDT440.001.070.050.750.00-12519.40%
VOO230721C004450002023-02-28 2:39PM EDT445.000.210.000.750.00-1620.31%
VOO230721C004500002023-03-08 4:01PM EDT450.000.200.000.750.00-2421.19%
VOO230721C004600002023-02-01 12:30PM EDT460.000.250.000.300.00-51319.74%
VOO230721C004650002023-03-03 10:46AM EDT465.000.050.000.750.00-1123.76%
VOO230721C004750002023-02-17 10:41AM EDT475.000.050.000.750.00-1425.39%
VOO230721C004800002023-03-20 2:17PM EDT480.000.050.000.650.00-1625.56%
Ventaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO230721P001800002023-02-24 11:08AM EDT180.000.500.050.600.00-1354.74%
VOO230721P001850002023-01-13 1:40PM EDT185.000.410.000.650.00-11152.78%
VOO230721P002000002023-03-21 11:06AM EDT200.000.500.150.850.00-11150.17%
VOO230721P002050002022-12-05 4:01PM EDT205.001.200.403.000.00--1059.52%
VOO230721P002200002023-03-17 2:16PM EDT220.001.000.351.150.00-12249.33%
VOO230721P002250002023-01-27 11:18AM EDT225.000.800.451.100.00-101047.03%
VOO230721P002300002023-03-06 1:19PM EDT230.000.350.501.350.00--446.95%
VOO230721P002350002023-03-10 3:53PM EDT235.001.650.601.650.00-101046.90%
VOO230721P002400002023-03-10 11:43AM EDT240.001.000.701.450.00-11043.82%
VOO230721P002450002023-02-03 1:14PM EDT245.001.050.151.000.00-1339.09%
VOO230721P002500002023-02-22 4:22PM EDT250.001.200.752.050.00-1643.25%
VOO230721P002550002023-03-09 4:06PM EDT255.000.900.852.150.00--1041.82%
VOO230721P002600002023-01-18 4:53PM EDT260.002.000.602.150.00-32339.95%
VOO230721P002650002023-01-06 1:40PM EDT265.002.550.402.400.00-2839.11%
VOO230721P002700002023-03-15 9:30AM EDT270.002.501.351.750.00-102434.60%
VOO230721P002750002023-03-17 11:39AM EDT275.002.501.551.850.00-256133.29%
VOO230721P002800002023-03-15 1:06PM EDT280.003.691.702.150.00-1532.72%
VOO230721P002850002023-02-10 2:20PM EDT285.002.502.803.600.00-1235.54%
VOO230721P002900002023-03-10 2:32PM EDT290.003.702.152.550.00-121430.54%
VOO230721P002950002023-02-28 4:09PM EDT295.002.502.352.850.00-2229.66%
VOO230721P003000002023-03-21 1:17PM EDT300.002.992.753.200.00-196828.82%
VOO230721P003050002023-03-23 12:26PM EDT305.002.953.103.700.00-12428.23%
VOO230721P003100002023-03-22 2:48PM EDT310.003.003.504.100.00-11427.27%
VOO230721P003150002023-03-23 2:30PM EDT315.004.804.104.600.00-112726.41%
VOO230721P003200002023-03-23 10:12AM EDT320.004.504.705.300.00-39625.81%
VOO230721P003250002023-03-24 11:02AM EDT325.006.505.406.00+0.97+17.54%13025.04%
VOO230721P003300002023-03-20 12:58PM EDT330.007.656.106.900.00-10012924.44%
VOO230721P003350002023-03-22 2:43PM EDT335.006.006.907.900.00-103523.81%
VOO230721P003400002023-03-21 1:01PM EDT340.008.208.008.700.00-25722.70%
VOO230721P003450002023-03-24 3:09PM EDT345.009.909.309.90+0.30+3.12%54921.99%
VOO230721P003500002023-03-23 10:09AM EDT350.0010.1210.4011.300.00-22721.32%
VOO230721P003550002023-03-24 1:45PM EDT355.0012.9411.7012.50-2.08-13.85%12620.17%
VOO230721P003600002023-03-15 2:50PM EDT360.0018.7013.4014.500.00-51719.78%
VOO230721P003650002023-03-23 2:45PM EDT365.0017.6015.2016.000.00-102318.49%
VOO230721P003700002023-03-23 3:00PM EDT370.0019.0017.0018.200.00-41917.75%
VOO230721P003750002023-03-23 11:21AM EDT375.0018.1219.4020.600.00-22816.91%
VOO230721P003800002023-03-24 10:00AM EDT380.0025.4921.9023.20+6.49+34.16%5715.92%
VOO230721P003850002023-03-24 3:29PM EDT385.0025.5024.8026.50+1.20+4.94%1315.43%
VOO230721P003900002023-03-21 10:20AM EDT390.0028.1028.1029.500.00-1513.93%
VOO230721P003950002023-03-10 4:40PM EDT395.0042.2231.2033.600.00-2713.70%
VOO230721P004000002023-03-14 11:33AM EDT400.0039.9535.5038.400.00-2814.62%
VOO230721P004050002023-03-10 12:43PM EDT405.0045.7040.2043.200.00-1415.43%
VOO230721P004100002023-01-04 11:06AM EDT410.0060.0029.9031.100.00-100.00%
VOO230721P004150002022-11-29 2:55PM EDT415.0054.6060.9064.700.00--037.23%
VOO230721P004200002022-11-30 1:40PM EDT420.0059.7066.7070.500.00-2039.94%
VOO230721P004350002022-12-21 12:17PM EDT435.0079.5069.4073.100.00--021.95%
VOO230721P004400002022-11-18 4:16PM EDT440.0077.1585.4089.200.00-1143.99%
VOO230721P004500002023-03-14 11:33AM EDT450.0089.4585.1088.800.00--127.14%
VOO230721P004750002023-03-10 4:40PM EDT475.00121.31110.40112.900.00--128.86%