Mercados españoles abiertos en 4 hrs 23 min

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
364,18+2,85 (+0,79%)
Al cierre: 04:00PM EST
363,82 -0,36 (-0,10%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240119C001700002022-08-12 1:21PM EST170.00222.20203.00208.000.00-28065.47%
VOO240119C001800002022-10-26 2:53PM EST180.00177.43192.00197.000.00-10059.62%
VOO240119C001900002022-05-25 1:07PM EST190.00174.50170.50175.500.00--1134.04%
VOO240119C001950002022-05-05 12:57PM EST195.00190.00182.50187.500.00--262.70%
VOO240119C002000002022-11-15 1:42PM EST200.00171.00168.00173.000.00-12649.81%
VOO240119C002100002022-03-22 1:27PM EST210.00207.00198.50203.500.00-2394.11%
VOO240119C002300002022-08-04 12:40PM EST230.00159.20137.00142.000.00-3438.97%
VOO240119C002350002022-10-24 8:39AM EST235.00126.500.000.000.00-1210.00%
VOO240119C002400002022-05-23 8:49AM EST240.00132.00116.90120.400.00-1120.00%
VOO240119C002450002022-09-21 12:31PM EST245.00125.30110.50112.900.00-20960.00%
VOO240119C002500002022-10-24 11:28AM EST250.00114.00129.50134.500.00-12848.36%
VOO240119C002550002022-05-26 8:37AM EST255.00124.50114.90119.500.00-205635.46%
VOO240119C002600002022-10-11 9:06AM EST260.0088.520.000.000.00-10490.00%
VOO240119C002650002022-05-31 2:29PM EST265.00128.0096.20100.500.00--2518.43%
VOO240119C002700002022-09-21 1:05PM EST270.00100.0091.8095.200.00-181416.62%
VOO240119C002750002022-08-16 12:47PM EST275.00134.70100.90105.000.00-54135.88%
VOO240119C002800002022-12-06 12:35PM EST280.00100.0098.50103.000.00-238937.32%
VOO240119C002850002022-09-21 2:39PM EST285.0088.0081.5084.300.00-22421.36%
VOO240119C002900002022-11-28 2:53PM EST290.0094.3490.6095.000.00-11336.12%
VOO240119C002950002022-12-01 11:01AM EST295.00100.2987.0091.500.00-104635.90%
VOO240119C003000002022-11-22 3:03PM EST300.0088.2082.6087.400.00-16635.13%
VOO240119C003050002022-08-16 11:52AM EST305.00109.6077.6082.400.00-12033.59%
VOO240119C003100002022-11-10 1:44PM EST310.0075.1575.6079.600.00-12433.82%
VOO240119C003150002022-12-05 2:52PM EST315.0076.2072.1075.000.00-122632.58%
VOO240119C003200002022-11-14 11:28AM EST320.0072.7968.1071.600.00-1232.23%
VOO240119C003250002022-10-28 11:27AM EST325.0063.5070.3073.100.00-1035.46%
VOO240119C003300002022-11-17 11:48AM EST330.0062.0161.5064.500.00-81331.18%
VOO240119C003350002022-12-08 2:01PM EST335.0060.0057.5061.30+14.22+31.06%1730.84%
VOO240119C003400002022-12-06 9:41AM EST340.0058.4054.6057.600.00-112930.10%
VOO240119C003450002022-09-21 1:05PM EST345.0048.0042.7043.900.00-12822.43%
VOO240119C003500002022-11-23 12:35PM EST350.0053.4048.0051.000.00-13329.05%
VOO240119C003550002022-11-11 3:09PM EST355.0051.4744.8047.900.00-12128.59%
VOO240119C003600002022-11-29 9:44AM EST360.0045.0042.1044.700.00-12428.00%
VOO240119C003650002022-11-11 3:10PM EST365.0045.4538.5041.800.00-31927.57%
VOO240119C003700002022-12-02 12:02PM EST370.0043.3536.6038.800.00-22427.01%
VOO240119C003750002022-11-17 2:19PM EST375.0035.8533.6036.200.00-21226.66%
VOO240119C003800002022-11-28 9:55AM EST380.0035.0030.8033.300.00-235426.05%
VOO240119C003850002022-11-15 9:30AM EST385.0034.8028.4030.600.00-153425.52%
VOO240119C003900002022-11-21 10:33AM EST390.0027.6025.8028.900.00-11325.58%
VOO240119C003950002022-10-26 11:46AM EST395.0025.4527.4029.300.00-14726.96%
VOO240119C004000002022-12-07 11:29AM EST400.0021.3221.1023.200.00-116423.98%
VOO240119C004050002022-10-12 9:22AM EST405.0012.000.000.000.00-1341.56%
VOO240119C004100002022-11-28 3:47PM EST410.0019.1816.7019.100.00-13123.17%
VOO240119C004150002022-11-17 11:43AM EST415.0016.0014.5017.10-1.12-6.54%129422.69%
VOO240119C004200002022-11-25 9:30AM EST420.0017.0113.4015.200.00-37722.19%
VOO240119C004250002022-12-05 11:10AM EST425.0015.0011.5013.500.00-110121.76%
VOO240119C004300002022-12-08 2:09PM EST430.0011.2010.9011.60+0.45+4.19%233121.08%
VOO240119C004350002022-11-10 11:08AM EST435.0011.178.3010.400.00-13420.87%
VOO240119C004400002022-12-08 9:45AM EST440.008.407.309.50+0.10+1.20%115220.84%
VOO240119C004450002022-11-30 3:16PM EST445.0010.006.009.000.00-11321.11%
VOO240119C004500002022-11-29 3:35PM EST450.007.055.707.100.00-138720.02%
VOO240119C004550002022-11-07 9:40AM EST455.005.405.006.000.00-81919.55%
VOO240119C004600002022-12-08 2:20PM EST460.004.904.905.60-1.10-18.33%102019.73%
VOO240119C004650002022-11-21 9:41AM EST465.005.303.604.900.00-14019.53%
VOO240119C004700002022-11-21 9:57AM EST470.004.903.104.600.00-11619.75%
VOO240119C004750002022-11-22 11:32AM EST475.004.202.704.000.00-13419.54%
VOO240119C004800002022-10-14 12:13PM EST480.002.403.706.100.00-21022.62%
VOO240119C004850002022-11-15 9:45AM EST485.003.981.853.100.00-1719.31%
VOO240119C004900002022-11-02 1:51PM EST490.002.851.953.400.00-11620.26%
VOO240119C004950002022-12-02 3:07PM EST495.002.501.402.500.00-5713219.31%
VOO240119C005000002022-12-08 10:08AM EST500.001.701.002.00-0.20-10.53%29518.84%
VOO240119C005050002022-11-21 2:43PM EST505.001.870.801.800.00-11418.87%
VOO240119C005100002022-11-21 9:30AM EST510.002.000.651.700.00-11919.09%
VOO240119C005150002022-10-24 8:47AM EST515.002.000.000.000.00-10156.25%
VOO240119C005200002022-08-17 1:09PM EST520.004.400.053.200.00-5722.79%
VOO240119C005250002022-11-30 11:39AM EST525.001.000.251.700.00-5720.34%
VOO240119C005300002022-08-05 8:30AM EST530.001.551.301.850.00-11421.09%
VOO240119C005350002022-09-22 9:20AM EST535.001.000.502.000.00-52721.83%
VOO240119C005400002022-05-17 10:01AM EST540.002.150.005.000.00-2527.28%
VOO240119C005450002022-06-01 2:54PM EST545.002.220.005.000.00-12127.73%
VOO240119C005500002022-08-11 12:35PM EST550.002.100.005.000.00-12128.17%
VOO240119C005550002022-06-21 12:23PM EST555.001.900.303.800.00-12126.80%
VOO240119C005600002022-01-24 12:08PM EST560.003.000.505.500.00-11129.73%
VOO240119C005650002022-12-08 3:50PM EST565.000.400.401.550.00-414823.04%
VOO240119C005700002022-06-02 1:45PM EST570.001.900.005.000.00-5929.87%
VOO240119C005750002022-05-11 12:39PM EST575.000.720.004.000.00-1328.75%
VOO240119C005800002021-11-05 9:27AM EST580.002.001.506.500.00-1032.75%
VOO240119C005850002022-08-02 11:41AM EST585.001.100.005.000.00-1031.09%
VOO240119C005900002022-06-21 11:13AM EST590.000.750.053.100.00-1028.32%
VOO240119C006000002022-08-01 10:49AM EST600.000.050.050.650.00-33722.21%
VOO240119C006050002022-02-18 3:46PM EST605.001.500.055.000.00-21232.65%
VOO240119C006100002022-03-30 10:17AM EST610.002.350.005.000.00-1433.03%
VOO240119C006150002022-07-08 8:43AM EST615.000.600.001.200.00-12525.35%
VOO240119C006200002022-01-18 3:28PM EST620.001.500.005.000.00-3533.77%
VOO240119C006250002022-07-20 9:56AM EST625.000.400.001.850.00-1427.95%
VOO240119C006300002022-11-23 1:29PM EST630.000.300.050.550.00-1032423.41%
VOO240119C006350002022-07-06 8:30AM EST635.000.550.001.100.00-15026.22%
VOO240119C006400002021-11-11 9:47AM EST640.003.000.005.000.00--135.20%
VOO240119C006500002022-07-20 11:49AM EST650.000.250.002.400.00-6730.93%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240119P001650002022-12-02 3:07PM EST165.001.301.203.500.00-14949.37%
VOO240119P001700002022-11-28 10:27AM EST170.001.530.753.600.00-6548.05%
VOO240119P001750002022-10-17 8:46AM EST175.002.950.004.300.00-3448.44%
VOO240119P001800002022-11-08 12:19PM EST180.001.701.003.500.00-11644.62%
VOO240119P001850002022-11-28 1:08PM EST185.001.881.154.000.00-5644.50%
VOO240119P001900002022-07-29 9:40AM EST190.003.300.505.500.00-2246.60%
VOO240119P001950002022-10-19 1:02PM EST195.004.301.554.700.00-31743.25%
VOO240119P002000002022-11-28 10:49AM EST200.002.801.104.500.00-12041.33%
VOO240119P002050002022-10-28 11:25AM EST205.003.801.903.300.00-1037.01%
VOO240119P002100002022-11-28 1:03PM EST210.003.501.454.000.00-5437.40%
VOO240119P002150002022-10-24 12:45PM EST215.005.291.455.300.00-31038.81%
VOO240119P002200002022-11-21 10:04AM EST220.003.702.754.100.00-12435.00%
VOO240119P002250002022-07-20 9:16AM EST225.006.804.406.100.00-11337.56%
VOO240119P002300002022-11-01 8:58AM EST230.005.350.000.000.00-376.25%
VOO240119P002400002022-11-21 10:03AM EST240.005.254.405.500.00-13332.57%
VOO240119P002450002022-08-12 1:24PM EST245.006.375.807.300.00-1234.12%
VOO240119P002500002022-12-06 12:17PM EST250.005.705.206.600.00-14031.78%
VOO240119P002550002022-11-21 10:03AM EST255.006.505.707.200.00-1431.38%
VOO240119P002600002022-11-14 10:30AM EST260.007.366.207.400.00-216430.38%
VOO240119P002650002022-09-27 11:11AM EST265.0013.609.8011.200.00-12133.79%
VOO240119P002700002022-10-10 1:44PM EST270.0014.5010.8011.400.00-31132.65%
VOO240119P002750002022-11-23 3:26PM EST275.008.308.009.300.00-1428.94%
VOO240119P002800002022-12-08 3:49PM EST280.009.208.6010.00-4.40-32.35%11328.44%
VOO240119P002850002022-12-01 11:19AM EST285.008.909.3010.900.00-12328.11%
VOO240119P002900002022-10-13 1:55PM EST290.0017.8010.6013.000.00-12528.91%
VOO240119P002950002022-08-02 12:31PM EST295.0014.5015.4017.000.00-114431.26%
VOO240119P003000002022-11-16 2:24PM EST300.0013.8012.1014.000.00-1417527.15%
VOO240119P003050002022-11-16 11:14AM EST305.0014.6013.0014.600.00-317826.33%
VOO240119P003100002022-12-08 2:58PM EST310.0015.5013.9016.00-6.10-28.24%12026.16%
VOO240119P003150002022-10-14 1:24PM EST315.0027.0315.9017.900.00-14126.33%
VOO240119P003200002022-11-03 10:12AM EST320.0024.8514.2015.700.00-14123.15%
VOO240119P003250002022-10-21 1:42PM EST325.0027.0017.7020.800.00-22725.71%
VOO240119P003300002022-12-06 11:31AM EST330.0019.2018.9021.000.00-26758024.38%
VOO240119P003350002022-11-23 12:35PM EST335.0019.5020.3022.400.00-1423.91%
VOO240119P003400002022-11-30 2:23PM EST340.0020.9021.5023.800.00-22723.37%
VOO240119P003450002022-11-30 9:44AM EST345.0024.7023.3025.400.00-110622.93%
VOO240119P003500002022-12-06 3:12PM EST350.0026.0024.8027.000.00-17222.41%
VOO240119P003550002022-11-29 10:19AM EST355.0027.9026.0029.400.00-24122.37%
VOO240119P003600002022-12-06 1:47PM EST360.0030.5028.2030.700.00-113121.53%
VOO240119P003650002022-11-07 3:11PM EST365.0038.4030.7034.000.00-14221.93%
VOO240119P003700002022-11-25 12:38PM EST370.0030.0032.1034.800.00-21620.62%
VOO240119P003750002022-12-02 10:31AM EST375.0032.0034.3036.900.00-12420.09%
VOO240119P003800002022-11-22 10:50AM EST380.0037.1036.5039.400.00-14119.73%
VOO240119P003850002022-11-15 3:03PM EST385.0040.0538.6041.900.00-21019.30%
VOO240119P003900002022-08-10 12:25PM EST390.0038.5041.4043.700.00-11818.30%
VOO240119P003950002022-09-27 1:56PM EST395.0066.7855.4058.000.00-1625.59%
VOO240119P004000002022-11-11 3:54PM EST400.0048.5046.8049.000.00-15217.11%
VOO240119P004050002022-05-20 2:42PM EST405.0065.0073.0078.000.00-548034.31%
VOO240119P004100002022-08-04 9:44AM EST410.0050.8359.0062.300.00-22221.36%
VOO240119P004150002022-11-17 11:43AM EST415.0061.2755.8059.500.00-1916.38%
VOO240119P004200002022-10-04 8:55AM EST420.0077.7078.2080.900.00-1429.19%
VOO240119P004250002022-01-11 2:40PM EST425.0047.5049.0054.000.00-23220.00%
VOO240119P004300002022-02-25 2:28PM EST430.0057.9646.0051.000.00-110.00%
VOO240119P004350002022-05-26 8:59AM EST435.0075.5079.5084.500.00-1023.54%
VOO240119P004400002022-12-05 2:51PM EST440.0075.5175.5080.000.00-1115.74%
VOO240119P004500002022-12-05 2:51PM EST450.0084.7684.5089.500.00-1016.37%
VOO240119P004600002022-10-28 9:53AM EST460.00106.0588.5093.500.00-200.00%
VOO240119P004750002022-06-23 11:26AM EST475.00130.51110.00115.000.00--019.84%
VOO240119P004800002022-09-08 9:30AM EST480.00115.60144.00149.000.00-2044.44%
VOO240119P004900002022-09-21 1:38PM EST490.00136.12145.50150.500.00--039.75%
VOO240119P004950002022-01-18 12:04AM EST495.0082.0091.10100.700.00-300.00%
VOO240119P005000002022-11-18 3:54PM EST500.00136.25134.50139.500.00-1021.74%
VOO240119P005050002022-10-12 2:44PM EST505.00176.72136.50141.000.00-804013.56%
VOO240119P005100002022-09-22 8:30AM EST510.00163.01163.50168.500.00-1040.79%
VOO240119P005150002022-01-18 12:04AM EST515.0096.00109.50114.000.00-1600.00%
VOO240119P005200002022-06-23 8:50AM EST520.00174.47154.50159.500.00--023.64%
VOO240119P005400002022-09-23 11:10AM EST540.00203.74193.50198.500.00-2044.28%
VOO240119P005500002022-09-08 9:30AM EST550.00185.41214.00219.000.00--051.44%
VOO240119P005600002022-06-23 11:26AM EST560.00215.58194.50199.500.00--027.12%
VOO240119P005800002022-10-28 9:53AM EST580.00226.02208.00213.000.00-200.00%
VOO240119P005850002022-07-27 8:36AM EST585.00222.050.000.000.00-100.00%
VOO240119P006000002022-08-31 1:44PM EST600.00236.91266.00270.500.00-2057.93%
VOO240119P006500002022-08-22 2:20PM EST650.00270.00300.50305.500.00-2052.18%