Mercados españoles abiertos en 7 hrs 18 min
S&P 500
4.320,06 -9,94 (-0,23%) Nasdaq
13.211,81 -12,19 (-0,09%) NIKKEI 225
32.402,41 -168,59 (-0,52%) Dólar/Euro
1,0654 +0,0007 (+0,06%) Petróleo Brent
93,67 +0,40 (+0,43%) Bitcoin EUR
24.662,08 -289,61 (-1,16%)
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:
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231020C00180000 | 2023-09-15 9:42AM EDT | 180.00 | 232.60 | 215.20 | 219.00 | 0.00 | - | 1 | 1 | 113.87% |
| VOO231020C00195000 | 2023-04-21 11:33AM EDT | 195.00 | 186.20 | 190.10 | 193.00 | 0.00 | - | 6 | 6 | 0.00% |
| VOO231020C00205000 | 2023-03-10 3:31PM EDT | 205.00 | 153.90 | 173.40 | 175.20 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00210000 | 2023-07-13 10:20AM EDT | 210.00 | 204.00 | 198.50 | 201.80 | 0.00 | - | 1 | 3 | 224.84% |
| VOO231020C00215000 | 2023-03-10 3:31PM EDT | 215.00 | 144.49 | 163.80 | 165.80 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00220000 | 2023-03-15 12:15PM EDT | 220.00 | 137.60 | 159.70 | 161.90 | 0.00 | - | 2 | 4 | 0.00% |
| VOO231020C00230000 | 2023-05-25 2:03PM EDT | 230.00 | 154.90 | 169.90 | 172.90 | 0.00 | - | - | 3 | 144.78% |
| VOO231020C00235000 | 2023-03-10 3:31PM EDT | 235.00 | 125.70 | 144.70 | 146.90 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00240000 | 2023-08-17 3:59PM EDT | 240.00 | 162.46 | 167.40 | 170.90 | 0.00 | - | - | 21 | 182.48% |
| VOO231020C00250000 | 2023-09-14 3:30PM EDT | 250.00 | 164.15 | 145.90 | 149.00 | 0.00 | - | 1 | 4 | 82.03% |
| VOO231020C00255000 | 2023-04-20 3:55PM EDT | 255.00 | 128.90 | 132.90 | 135.00 | 0.00 | - | - | 3 | 0.00% |
| VOO231020C00260000 | 2023-03-09 3:24PM EDT | 260.00 | 109.40 | 120.90 | 122.70 | 0.00 | - | - | 11 | 0.00% |
| VOO231020C00270000 | 2023-03-09 3:24PM EDT | 270.00 | 100.20 | 111.40 | 113.30 | 0.00 | - | - | 6 | 0.00% |
| VOO231020C00280000 | 2023-03-09 3:24PM EDT | 280.00 | 91.10 | 102.10 | 103.90 | 0.00 | - | - | 12 | 0.00% |
| VOO231020C00290000 | 2023-08-30 10:22AM EDT | 290.00 | 125.00 | 117.80 | 120.50 | 0.00 | - | 10 | 12 | 129.96% |
| VOO231020C00295000 | 2023-03-09 3:24PM EDT | 295.00 | 77.70 | 88.30 | 90.20 | 0.00 | - | - | 6 | 0.00% |
| VOO231020C00300000 | 2023-04-06 1:21PM EDT | 300.00 | 84.72 | 85.50 | 87.40 | 0.00 | - | 1 | 7 | 0.00% |
| VOO231020C00310000 | 2023-08-17 3:55PM EDT | 310.00 | 93.78 | 97.60 | 100.50 | 0.00 | - | - | 2 | 110.49% |
| VOO231020C00315000 | 2023-04-20 1:43PM EDT | 315.00 | 74.50 | 76.30 | 78.10 | 0.00 | - | 21 | 0 | 0.00% |
| VOO231020C00320000 | 2023-03-29 12:12PM EDT | 320.00 | 60.20 | 70.60 | 72.80 | 0.00 | - | - | 1 | 0.00% |
| VOO231020C00325000 | 2023-08-03 10:29AM EDT | 325.00 | 90.08 | 90.00 | 91.50 | 0.00 | - | 8 | 5 | 118.63% |
| VOO231020C00330000 | 2023-09-07 10:13AM EDT | 330.00 | 78.50 | 66.20 | 69.00 | 0.00 | - | 1 | 6 | 50.42% |
| VOO231020C00335000 | 2023-04-11 1:31PM EDT | 335.00 | 55.70 | 53.40 | 55.40 | 0.00 | - | 1 | 1 | 0.00% |
| VOO231020C00340000 | 2023-06-05 11:47AM EDT | 340.00 | 61.61 | 72.00 | 73.70 | 0.00 | - | 3 | 1 | 94.81% |
| VOO231020C00345000 | 2023-09-15 1:30PM EDT | 345.00 | 64.75 | 51.40 | 54.10 | 0.00 | - | 2 | 0 | 41.48% |
| VOO231020C00350000 | 2023-09-11 11:35AM EDT | 350.00 | 49.50 | 46.50 | 49.30 | -12.53 | -20.20% | 2 | 2 | 39.31% |
| VOO231020C00360000 | 2023-07-31 12:31PM EDT | 360.00 | 64.40 | 54.70 | 58.70 | 0.00 | - | 2 | 21 | 85.91% |
| VOO231020C00365000 | 2023-09-22 2:57PM EDT | 365.00 | 34.54 | 32.10 | 34.70 | -17.61 | -33.77% | 1 | 6 | 31.17% |
| VOO231020C00370000 | 2023-09-20 3:32PM EDT | 370.00 | 36.60 | 27.60 | 30.00 | 0.00 | - | 1 | 82 | 28.85% |
| VOO231020C00375000 | 2023-09-21 12:35PM EDT | 375.00 | 26.87 | 23.00 | 25.40 | 0.00 | - | 15 | 63 | 26.61% |
| VOO231020C00380000 | 2023-09-22 2:57PM EDT | 380.00 | 19.95 | 18.60 | 20.90 | -1.75 | -8.06% | 2 | 80 | 24.36% |
| VOO231020C00385000 | 2023-09-21 11:57AM EDT | 385.00 | 17.70 | 14.40 | 15.20 | 0.00 | - | 9 | 55 | 18.40% |
| VOO231020C00390000 | 2023-09-22 2:55PM EDT | 390.00 | 11.30 | 10.80 | 11.30 | -2.06 | -15.42% | 4 | 63 | 17.09% |
| VOO231020C00395000 | 2023-09-22 3:53PM EDT | 395.00 | 7.60 | 7.40 | 8.00 | -1.50 | -16.48% | 21 | 171 | 16.24% |
| VOO231020C00400000 | 2023-09-22 3:56PM EDT | 400.00 | 4.70 | 4.60 | 5.00 | -0.80 | -14.55% | 92 | 301 | 14.81% |
| VOO231020C00405000 | 2023-09-22 3:55PM EDT | 405.00 | 2.80 | 2.50 | 2.85 | -0.40 | -12.50% | 28 | 339 | 13.87% |
| VOO231020C00410000 | 2023-09-22 3:55PM EDT | 410.00 | 1.30 | 1.15 | 1.35 | -0.20 | -13.33% | 89 | 412 | 12.84% |
| VOO231020C00415000 | 2023-09-22 3:48PM EDT | 415.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 50 | 849 | 12.40% |
| VOO231020C00420000 | 2023-09-22 3:51PM EDT | 420.00 | 0.21 | 0.15 | 0.25 | -0.11 | -34.38% | 71 | 804 | 12.22% |
| VOO231020C00425000 | 2023-09-22 3:23PM EDT | 425.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 20 | 883 | 13.04% |
| VOO231020C00430000 | 2023-09-22 12:58PM EDT | 430.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 8 | 387 | 13.97% |
| VOO231020C00435000 | 2023-09-21 12:52PM EDT | 435.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 161 | 15.67% |
| VOO231020C00440000 | 2023-09-20 1:06PM EDT | 440.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 142 | 17.33% |
| VOO231020C00445000 | 2023-09-22 9:30AM EDT | 445.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 101 | 17.29% |
| VOO231020C00450000 | 2023-08-21 2:27PM EDT | 450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 43 | 28.66% |
| VOO231020C00455000 | 2023-09-18 9:30AM EDT | 455.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 25.90% |
| VOO231020C00460000 | 2023-09-06 1:07PM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 25 | 32.52% |
| VOO231020C00465000 | 2023-08-02 12:30PM EDT | 465.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 100 | 105 | 34.39% |
| VOO231020C00470000 | 2023-07-26 3:58PM EDT | 470.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 36.21% |
| VOO231020C00475000 | 2023-07-26 9:45AM EDT | 475.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.00% |
| VOO231020C00480000 | 2023-08-09 11:55AM EDT | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 39.75% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231020P00180000 | 2023-07-20 3:37PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 128.42% |
| VOO231020P00185000 | 2023-06-27 12:16PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 124.32% |
| VOO231020P00190000 | 2023-06-05 9:49AM EDT | 190.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 120.31% |
| VOO231020P00195000 | 2023-06-29 3:37PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 116.41% |
| VOO231020P00200000 | 2023-06-28 9:36AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| VOO231020P00205000 | 2023-08-02 1:28PM EDT | 205.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 108.89% |
| VOO231020P00210000 | 2023-07-10 1:21PM EDT | 210.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 91.99% |
| VOO231020P00220000 | 2023-07-17 9:30AM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| VOO231020P00225000 | 2023-06-02 12:53PM EDT | 225.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 87.50% |
| VOO231020P00230000 | 2023-07-31 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| VOO231020P00240000 | 2023-08-25 11:57AM EDT | 240.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 70.12% |
| VOO231020P00245000 | 2023-08-29 9:31AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 82.03% |
| VOO231020P00250000 | 2023-08-23 2:57PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 51 | 78.96% |
| VOO231020P00255000 | 2023-08-28 3:37PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 13 | 55.86% |
| VOO231020P00260000 | 2023-08-30 11:03AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 72.95% |
| VOO231020P00265000 | 2023-08-17 3:04PM EDT | 265.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 70.02% |
| VOO231020P00270000 | 2023-09-05 12:35PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 66 | 52.54% |
| VOO231020P00275000 | 2023-08-17 9:30AM EDT | 275.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 64.36% |
| VOO231020P00280000 | 2023-08-29 9:43AM EDT | 280.00 | 0.07 | 0.00 | 0.75 | -0.08 | -53.33% | 5 | 7 | 61.52% |
| VOO231020P00285000 | 2023-08-18 12:02PM EDT | 285.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 508 | 49.41% |
| VOO231020P00290000 | 2023-08-18 9:30AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 56.10% |
| VOO231020P00295000 | 2023-08-15 10:38AM EDT | 295.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 53.42% |
| VOO231020P00300000 | 2023-09-22 10:47AM EDT | 300.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 111 | 42.48% |
| VOO231020P00305000 | 2023-08-29 10:26AM EDT | 305.00 | 0.05 | 0.00 | 0.75 | -0.15 | -75.00% | 1 | 8 | 54.15% |
| VOO231020P00310000 | 2023-08-02 10:28AM EDT | 310.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 51.32% |
| VOO231020P00315000 | 2023-09-21 9:58AM EDT | 315.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 6 | 48 | 42.58% |
| VOO231020P00320000 | 2023-09-18 10:44AM EDT | 320.00 | 0.25 | 0.00 | 0.40 | +0.20 | +400.00% | 1 | 201 | 40.97% |
| VOO231020P00325000 | 2023-08-21 2:33PM EDT | 325.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 43.02% |
| VOO231020P00330000 | 2023-09-22 10:09AM EDT | 330.00 | 0.17 | 0.15 | 0.30 | -0.03 | -15.00% | 2 | 124 | 34.28% |
| VOO231020P00335000 | 2023-09-20 1:11PM EDT | 335.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 3 | 53 | 34.13% |
| VOO231020P00340000 | 2023-09-21 12:30PM EDT | 340.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 4 | 67 | 32.25% |
| VOO231020P00345000 | 2023-08-28 1:05PM EDT | 345.00 | 0.34 | 0.05 | 0.60 | -0.26 | -43.33% | 4 | 579 | 30.79% |
| VOO231020P00350000 | 2023-09-22 11:11AM EDT | 350.00 | 0.35 | 0.15 | 0.45 | -0.05 | -12.50% | 1 | 443 | 26.64% |
| VOO231020P00355000 | 2023-09-22 2:09PM EDT | 355.00 | 0.50 | 0.35 | 0.75 | +0.02 | +4.17% | 1 | 84 | 26.86% |
| VOO231020P00360000 | 2023-09-21 3:56PM EDT | 360.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 17 | 85 | 24.17% |
| VOO231020P00365000 | 2023-09-22 2:16PM EDT | 365.00 | 0.80 | 0.80 | 0.95 | +0.02 | +2.56% | 1 | 91 | 22.75% |
| VOO231020P00370000 | 2023-09-22 3:48PM EDT | 370.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 21 | 300 | 21.25% |
| VOO231020P00375000 | 2023-09-22 3:39PM EDT | 375.00 | 1.26 | 1.45 | 1.75 | -0.23 | -15.44% | 7 | 185 | 20.61% |
| VOO231020P00380000 | 2023-09-22 3:24PM EDT | 380.00 | 2.10 | 1.85 | 2.40 | +0.01 | +0.48% | 35 | 345 | 19.58% |
| VOO231020P00385000 | 2023-09-22 3:24PM EDT | 385.00 | 2.30 | 2.75 | 3.00 | -0.25 | -9.80% | 20 | 261 | 17.72% |
| VOO231020P00390000 | 2023-09-22 3:16PM EDT | 390.00 | 3.40 | 3.90 | 4.30 | -0.36 | -9.57% | 12 | 329 | 17.00% |
| VOO231020P00395000 | 2023-09-22 3:08PM EDT | 395.00 | 5.60 | 5.50 | 5.90 | +0.27 | +5.07% | 32 | 213 | 15.91% |
| VOO231020P00400000 | 2023-09-22 3:08PM EDT | 400.00 | 6.80 | 7.60 | 8.20 | -0.45 | -6.21% | 32 | 398 | 15.20% |
| VOO231020P00405000 | 2023-09-22 3:24PM EDT | 405.00 | 9.18 | 9.70 | 11.40 | -0.90 | -8.93% | 4 | 249 | 15.22% |
| VOO231020P00410000 | 2023-09-21 3:50PM EDT | 410.00 | 12.00 | 12.90 | 15.80 | 0.00 | - | 7 | 160 | 17.27% |
| VOO231020P00415000 | 2023-09-21 11:05AM EDT | 415.00 | 15.63 | 17.50 | 20.70 | 0.00 | - | 3 | 206 | 20.28% |
| VOO231020P00420000 | 2023-09-21 10:17AM EDT | 420.00 | 20.00 | 22.40 | 25.60 | 0.00 | - | 12 | 34 | 23.02% |
| VOO231020P00430000 | 2023-08-16 12:45PM EDT | 430.00 | 24.60 | 20.60 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| VOO231020P00450000 | 2023-06-02 11:24AM EDT | 450.00 | 56.40 | 40.80 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO231020P00455000 | 2023-09-01 11:21AM EDT | 455.00 | 40.50 | 57.30 | 60.90 | 0.00 | - | 40 | 0 | 42.49% |
| VOO231020P00460000 | 2023-03-10 4:48PM EDT | 460.00 | 106.85 | 81.80 | 86.50 | 0.00 | - | - | 0 | 99.23% |
| VOO231020P00465000 | 2023-03-10 4:49PM EDT | 465.00 | 111.67 | 86.80 | 90.90 | 0.00 | - | - | 0 | 101.56% |
| VOO231020P00470000 | 2023-03-10 4:52PM EDT | 470.00 | 116.67 | 92.00 | 96.50 | 0.00 | - | - | 0 | 105.59% |
| VOO231020P00475000 | 2023-03-08 4:11PM EDT | 475.00 | 110.45 | 97.80 | 100.80 | 0.00 | - | - | 0 | 108.66% |
© 2023 Yahoo. Todos los derechos reservados.
