Mercados españoles cerrados
S&P 500
4.045,27 +17,46 (+0,43%) Nasdaq
11.998,23 +71,99 (+0,60%) NIKKEI 225
27.782,93 -100,85 (-0,36%) Dólar/Euro
1,0908 +0,0060 (+0,5563%) Petróleo Brent
79,18 +0,90 (+1,15%) BTC-EUR
25.566,05 -387,52 (-1,49%)
Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:54PM EDT. Mercado abierto.
Llamadaspara21 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240621C00205000 | 2022-07-06 1:08PM EDT | 205.00 | 154.00 | 180.60 | 185.50 | 0.00 | - | - | 11 | 59.34% |
| VOO240621C00220000 | 2022-07-15 10:42AM EDT | 220.00 | 143.50 | 172.50 | 177.50 | 0.00 | - | - | 3 | 62.04% |
| VOO240621C00230000 | 2022-08-02 2:47PM EDT | 230.00 | 157.00 | 164.00 | 169.00 | 0.00 | - | 20 | 40 | 59.92% |
| VOO240621C00240000 | 2022-07-20 10:49AM EDT | 240.00 | 137.40 | 155.60 | 160.50 | 0.00 | - | - | 1 | 57.85% |
| VOO240621C00250000 | 2022-08-01 10:06AM EDT | 250.00 | 142.90 | 149.00 | 152.50 | 0.00 | - | - | 2 | 56.87% |
| VOO240621C00260000 | 2022-07-20 10:33AM EDT | 260.00 | 120.90 | 141.20 | 144.50 | 0.00 | - | - | 1 | 55.24% |
| VOO240621C00270000 | 2022-07-06 11:30AM EDT | 270.00 | 99.95 | 127.80 | 131.00 | 0.00 | - | - | 1 | 50.14% |
| VOO240621C00280000 | 2023-03-22 1:38PM EDT | 280.00 | 105.40 | 106.00 | 109.80 | 0.00 | - | - | 22 | 37.14% |
| VOO240621C00285000 | 2022-07-29 9:41AM EDT | 285.00 | 111.40 | 121.00 | 124.50 | 0.00 | - | - | 1 | 50.69% |
| VOO240621C00300000 | 2023-03-24 9:49AM EDT | 300.00 | 80.90 | 89.70 | 93.00 | 0.00 | - | - | 5 | 34.12% |
| VOO240621C00320000 | 2023-03-28 3:23PM EDT | 320.00 | 69.50 | 73.70 | 77.10 | 0.00 | - | 1 | 3 | 31.45% |
| VOO240621C00330000 | 2023-03-14 12:37PM EDT | 330.00 | 59.70 | 66.20 | 69.50 | 0.00 | - | - | 1 | 30.20% |
| VOO240621C00345000 | 2023-03-15 3:05PM EDT | 345.00 | 46.80 | 55.50 | 58.70 | 0.00 | - | - | 3 | 28.46% |
| VOO240621C00350000 | 2023-03-15 10:35AM EDT | 350.00 | 40.72 | 51.50 | 55.20 | 0.00 | - | - | 1 | 27.87% |
| VOO240621C00355000 | 2022-08-10 2:43PM EDT | 355.00 | 71.00 | 71.70 | 75.00 | +18.40 | +34.98% | - | 3 | 42.12% |
| VOO240621C00360000 | 2023-03-24 12:01PM EDT | 360.00 | 41.00 | 45.40 | 48.30 | 0.00 | - | - | 36 | 26.63% |
| VOO240621C00365000 | 2023-03-15 12:14PM EDT | 365.00 | 31.40 | 42.40 | 44.90 | 0.00 | - | - | 113 | 25.98% |
| VOO240621C00370000 | 2023-03-10 11:24AM EDT | 370.00 | 33.10 | 39.00 | 42.10 | 0.00 | - | - | 13 | 25.65% |
| VOO240621C00375000 | 2023-03-24 9:47AM EDT | 375.00 | 33.00 | 35.80 | 38.60 | 0.00 | - | - | 93 | 24.84% |
| VOO240621C00380000 | 2023-03-03 2:05PM EDT | 380.00 | 36.10 | 32.90 | 35.80 | 0.00 | - | 1 | 2 | 24.41% |
| VOO240621C00385000 | 2023-03-20 11:35AM EDT | 385.00 | 27.80 | 30.20 | 32.50 | 0.00 | - | 1 | 92 | 23.62% |
| VOO240621C00390000 | 2023-03-22 11:23AM EDT | 390.00 | 26.90 | 26.60 | 29.80 | 0.00 | - | - | 181 | 23.13% |
| VOO240621C00395000 | 2023-03-03 2:00PM EDT | 395.00 | 27.80 | 24.80 | 26.50 | 0.00 | - | 1 | 109 | 22.21% |
| VOO240621C00400000 | 2023-03-30 1:37PM EDT | 400.00 | 22.40 | 21.80 | 24.10 | +2.70 | +13.71% | 2 | 90 | 21.78% |
| VOO240621C00405000 | 2023-02-28 1:56PM EDT | 405.00 | 20.70 | 19.30 | 22.20 | 0.00 | - | - | 3 | 21.59% |
| VOO240621C00410000 | 2023-03-30 9:55AM EDT | 410.00 | 19.21 | 16.80 | 19.50 | +3.71 | +23.94% | 11 | 1 | 20.83% |
| VOO240621C00415000 | 2023-03-13 2:42PM EDT | 415.00 | 10.90 | 15.60 | 17.90 | 0.00 | - | - | 4 | 20.70% |
| VOO240621C00420000 | 2023-03-30 10:20AM EDT | 420.00 | 14.40 | 13.40 | 15.10 | -0.20 | -1.37% | 1 | 3 | 19.70% |
| VOO240621C00430000 | 2023-03-29 2:47PM EDT | 430.00 | 9.90 | 9.30 | 12.00 | 0.00 | - | 1 | 12 | 19.12% |
| VOO240621C00435000 | 2022-07-15 11:09AM EDT | 435.00 | 15.30 | 27.40 | 31.50 | 0.00 | - | - | 1 | 32.88% |
| VOO240621C00440000 | 2023-03-28 9:53AM EDT | 440.00 | 6.34 | 6.70 | 9.10 | 0.00 | - | 1 | 14 | 18.36% |
| VOO240621C00445000 | 2023-03-16 10:42AM EDT | 445.00 | 4.60 | 6.20 | 7.70 | 0.00 | - | - | 2 | 17.87% |
| VOO240621C00450000 | 2023-03-16 12:08PM EDT | 450.00 | 4.14 | 5.10 | 6.80 | 0.00 | - | 1 | 17 | 17.72% |
| VOO240621C00455000 | 2023-02-24 12:13PM EDT | 455.00 | 5.20 | 3.80 | 5.80 | 0.00 | - | - | 3 | 17.39% |
| VOO240621C00460000 | 2022-07-27 12:38PM EDT | 460.00 | 12.30 | 18.80 | 21.90 | 0.00 | - | - | 1 | 30.50% |
| VOO240621C00465000 | 2023-03-13 10:18AM EDT | 465.00 | 3.00 | 2.15 | 4.30 | 0.00 | - | - | 3 | 16.97% |
| VOO240621C00475000 | 2023-03-30 10:22AM EDT | 475.00 | 2.65 | 1.90 | 3.20 | +0.65 | +32.50% | 1 | 17 | 16.66% |
| VOO240621C00510000 | 2023-03-03 12:04PM EDT | 510.00 | 1.20 | 0.00 | 4.00 | 0.00 | - | - | 20 | 21.09% |
| VOO240621C00520000 | 2023-03-10 4:48PM EDT | 520.00 | 0.64 | 0.00 | 1.95 | 0.00 | - | - | 6 | 18.71% |
| VOO240621C00525000 | 2023-03-21 9:40AM EDT | 525.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 5 | 16.57% |
| VOO240621C00535000 | 2022-07-14 3:58PM EDT | 535.00 | 2.40 | 4.20 | 7.50 | 0.00 | - | - | 3 | 27.50% |
Ventaspara21 de junio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240621P00165000 | 2023-03-10 2:39PM EDT | 165.00 | 1.50 | 0.50 | 2.25 | 0.00 | - | - | 10 | 43.40% |
| VOO240621P00175000 | 2022-08-11 11:37AM EDT | 175.00 | 3.12 | 2.80 | 4.80 | -0.38 | -10.86% | 1 | 4 | 48.05% |
| VOO240621P00180000 | 2023-03-17 2:42PM EDT | 180.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 3 | 46.97% |
| VOO240621P00190000 | 2022-07-06 3:44PM EDT | 190.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | - | 1 | 47.13% |
| VOO240621P00195000 | 2022-08-03 2:36PM EDT | 195.00 | 4.20 | 2.00 | 5.80 | 0.00 | - | 1 | 3 | 44.21% |
| VOO240621P00200000 | 2023-03-09 4:38PM EDT | 200.00 | 1.90 | 0.05 | 4.00 | 0.00 | - | - | 6 | 38.90% |
| VOO240621P00205000 | 2022-07-18 11:45AM EDT | 205.00 | 6.00 | 3.50 | 6.00 | 0.00 | - | - | 1 | 41.74% |
| VOO240621P00210000 | 2023-02-27 12:19PM EDT | 210.00 | 2.50 | 0.75 | 4.30 | 0.00 | - | - | 0 | 36.97% |
| VOO240621P00215000 | 2023-02-27 12:18PM EDT | 215.00 | 3.00 | 0.75 | 4.40 | 0.00 | - | - | 0 | 35.91% |
| VOO240621P00220000 | 2023-03-15 10:30AM EDT | 220.00 | 4.20 | 0.65 | 4.60 | 0.00 | - | - | 2 | 35.05% |
| VOO240621P00230000 | 2023-03-15 1:34PM EDT | 230.00 | 5.00 | 2.55 | 3.80 | 0.00 | - | - | 1 | 31.05% |
| VOO240621P00240000 | 2022-07-27 12:14PM EDT | 240.00 | 9.50 | 6.50 | 10.40 | 0.00 | - | - | 1 | 38.80% |
| VOO240621P00250000 | 2022-07-15 2:09PM EDT | 250.00 | 12.10 | 7.30 | 10.70 | 0.00 | - | - | 1 | 36.45% |
| VOO240621P00275000 | 2023-03-17 10:35AM EDT | 275.00 | 9.00 | 6.10 | 8.40 | 0.00 | - | - | 30 | 27.44% |
| VOO240621P00280000 | 2023-03-16 3:53PM EDT | 280.00 | 9.00 | 6.50 | 7.90 | 0.00 | - | - | 2 | 25.70% |
| VOO240621P00295000 | 2023-03-29 3:49PM EDT | 295.00 | 9.40 | 8.00 | 9.80 | 0.00 | - | 1 | 3 | 24.23% |
| VOO240621P00300000 | 2023-03-10 1:55PM EDT | 300.00 | 11.80 | 9.00 | 10.40 | 0.00 | - | 1 | 10 | 23.63% |
| VOO240621P00305000 | 2022-08-08 10:46AM EDT | 305.00 | 18.90 | 16.70 | 19.70 | 0.00 | - | - | 10 | 30.35% |
| VOO240621P00315000 | 2023-03-07 11:27AM EDT | 315.00 | 12.05 | 11.20 | 13.20 | 0.00 | - | - | 1 | 22.46% |
| VOO240621P00320000 | 2023-03-23 10:46AM EDT | 320.00 | 14.55 | 12.10 | 14.40 | 0.00 | - | - | 2 | 22.19% |
| VOO240621P00325000 | 2023-03-13 3:04PM EDT | 325.00 | 18.60 | 13.00 | 15.20 | 0.00 | - | - | 2 | 21.54% |
| VOO240621P00330000 | 2023-03-16 2:44PM EDT | 330.00 | 18.51 | 14.00 | 16.30 | 0.00 | - | - | 305 | 21.08% |
| VOO240621P00335000 | 2023-03-10 2:46PM EDT | 335.00 | 21.58 | 15.10 | 17.50 | 0.00 | - | - | 160 | 20.63% |
| VOO240621P00345000 | 2023-03-13 9:30AM EDT | 345.00 | 27.00 | 17.30 | 20.10 | 0.00 | - | - | 3 | 19.71% |
| VOO240621P00350000 | 2023-03-09 3:58PM EDT | 350.00 | 22.00 | 18.70 | 21.40 | 0.00 | - | - | 17 | 19.16% |
| VOO240621P00355000 | 2023-03-27 9:49AM EDT | 355.00 | 23.00 | 20.00 | 23.10 | 0.00 | - | - | 3 | 18.81% |
| VOO240621P00360000 | 2023-03-10 2:01PM EDT | 360.00 | 28.80 | 21.40 | 24.70 | 0.00 | - | - | 5 | 18.33% |
| VOO240621P00370000 | 2023-03-17 3:37PM EDT | 370.00 | 34.00 | 24.80 | 28.10 | 0.00 | - | - | 30 | 17.28% |
| VOO240621P00375000 | 2022-08-10 10:08AM EDT | 375.00 | 37.08 | 35.30 | 39.50 | -3.72 | -9.12% | 1 | 8 | 22.56% |
| VOO240621P00380000 | 2023-03-07 2:48PM EDT | 380.00 | 31.50 | 28.40 | 31.90 | 0.00 | - | - | 9 | 16.15% |
| VOO240621P00400000 | 2023-03-10 2:15PM EDT | 400.00 | 50.00 | 37.00 | 40.80 | 0.00 | - | - | 3 | 13.51% |
| VOO240621P00405000 | 2022-08-11 10:45AM EDT | 405.00 | 48.00 | 47.30 | 50.20 | +48.00 | - | 2 | 0 | 17.35% |
| VOO240621P00410000 | 2022-07-14 2:19PM EDT | 410.00 | 73.62 | 49.00 | 52.30 | 0.00 | - | - | 0 | 16.33% |
| VOO240621P00475000 | 2023-03-08 4:11PM EDT | 475.00 | 110.50 | 102.00 | 106.60 | 0.00 | - | - | 0 | 14.84% |
© 2023 Yahoo. Todos los derechos reservados.
