Mercados españoles cerrados

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
466,78+0,21 (+0,05%)
Al cierre: 04:00PM EST
466,39 -0,39 (-0,08%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240621C001750002022-08-30 9:28AM EST175.00198.50164.00169.000.00--10.00%
VOO240621C001800002024-01-31 9:30AM EST180.00270.70287.10290.900.00-3293.75%
VOO240621C002000002022-11-15 3:34PM EST200.00175.00165.00170.000.00-920.00%
VOO240621C002050002022-07-06 12:08PM EST205.00154.00178.00183.000.00--110.00%
VOO240621C002150002023-10-06 1:12PM EST215.00185.65187.20191.800.00-210.00%
VOO240621C002200002022-09-26 9:06AM EST220.00133.70144.00149.000.00-120.00%
VOO240621C002250002022-11-28 12:59PM EST225.00153.00134.60137.900.00-100.00%
VOO240621C002300002023-10-02 2:54PM EST230.00169.00162.20166.200.00-20500.00%
VOO240621C002400002022-07-20 9:49AM EST240.00137.40157.00162.000.00--10.00%
VOO240621C002500002022-08-01 9:06AM EST250.00142.90131.90134.900.00-120.00%
VOO240621C002550002023-10-26 12:17PM EST255.00131.80167.00171.100.00-700.00%
VOO240621C002600002024-01-31 9:30AM EST260.00191.20208.00212.400.00-42666.49%
VOO240621C002650002022-08-16 11:51AM EST265.00146.20113.50118.000.00-220.00%
VOO240621C002700002022-10-04 1:05PM EST270.00101.0096.50100.500.00-100.00%
VOO240621C002750002022-10-28 1:18PM EST275.00105.50114.70119.200.00-100.00%
VOO240621C002800002023-11-13 3:34PM EST280.00133.20155.50159.500.00-3230.00%
VOO240621C002850002022-10-28 1:18PM EST285.0098.00106.50111.500.00-100.00%
VOO240621C002900002023-01-17 10:40AM EST290.0098.45105.50110.500.00-610.00%
VOO240621C002950002022-12-30 1:30PM EST295.0082.0496.00101.000.00-120.00%
VOO240621C003000002024-01-19 11:15AM EST300.00146.48161.60165.100.00-5120.00%
VOO240621C003050002023-04-14 11:54AM EST305.0092.3090.7093.500.00-110.00%
VOO240621C003100002024-01-04 12:51PM EST310.00128.00148.10152.000.00-4150.00%
VOO240621C003150002023-09-27 1:06PM EST315.0088.7874.3078.100.00-2270.00%
VOO240621C003200002024-02-05 10:37AM EST320.00137.80149.50153.700.00-142250.37%
VOO240621C003250002024-02-02 10:26AM EST325.00132.90144.50149.000.00-71354.60%
VOO240621C003300002024-02-05 1:38PM EST330.00129.50139.60144.000.00-86652.85%
VOO240621C003350002023-06-09 11:10AM EST335.0080.3785.8090.000.00-1510.00%
VOO240621C003400002023-10-23 8:47AM EST340.0062.000.000.000.00-1200.00%
VOO240621C003450002023-06-15 11:32AM EST345.0081.1085.1089.500.00-110.00%
VOO240621C003500002023-11-07 9:46AM EST350.0065.9979.0083.300.00-6160.00%
VOO240621C003550002024-02-01 3:48PM EST355.00101.50116.10119.900.00-21346.09%
VOO240621C003600002023-12-14 11:04AM EST360.0084.1084.7088.700.00-4600.00%
VOO240621C003650002024-01-10 2:25PM EST365.0082.50100.70104.400.00-19530.77%
VOO240621C003700002024-02-21 11:18AM EST370.0092.80101.50105.400.00-115141.91%
VOO240621C003750002024-02-22 11:52AM EST375.0096.0096.10100.500.00-17840.40%
VOO240621C003800002024-02-01 10:21AM EST380.0074.5091.8095.800.00-11939.21%
VOO240621C003850002024-02-12 12:02PM EST385.0085.2087.4091.000.00-144837.85%
VOO240621C003900002024-01-23 12:32PM EST390.0064.4381.6085.000.00-520534.62%
VOO240621C003950002024-02-16 11:44AM EST395.0074.5077.2081.100.00-118234.64%
VOO240621C004000002024-02-16 12:38PM EST400.0069.7072.8076.500.00-2022633.54%
VOO240621C004050002024-02-15 1:05PM EST405.0063.7068.1071.600.00-12931.99%
VOO240621C004100002024-02-12 3:06PM EST410.0060.0063.3067.100.00-29030.96%
VOO240621C004150002024-02-13 2:43PM EST415.0048.5058.8062.300.00-28529.50%
VOO240621C004200002024-02-20 10:46AM EST420.0048.1054.1057.800.00-336528.39%
VOO240621C004250002024-02-22 2:36PM EST425.0051.3048.9053.000.00-219926.88%
VOO240621C004300002024-02-22 10:04AM EST430.0044.0046.0048.500.00-111525.68%
VOO240621C004350002024-02-22 11:28AM EST435.0040.5040.3044.100.00-210424.53%
VOO240621C004400002024-02-23 11:13AM EST440.0038.5336.2039.80+1.90+5.19%137023.43%
VOO240621C004450002024-02-23 2:22PM EST445.0033.5032.4036.00+5.00+17.54%29922.76%
VOO240621C004500002024-02-22 10:35AM EST450.0028.0027.9030.200.00-327519.95%
VOO240621C004550002024-02-23 9:30AM EST455.0026.7423.9026.20+2.16+8.79%46818.90%
VOO240621C004600002024-02-22 2:50PM EST460.0021.7020.6022.300.00-1121917.80%
VOO240621C004650002024-02-23 11:13AM EST465.0018.3318.1019.80-0.67-3.53%813417.88%
VOO240621C004700002024-02-23 2:15PM EST470.0015.5514.9015.70+0.35+2.30%113916.25%
VOO240621C004750002024-02-23 10:00AM EST475.0013.5312.1013.70+1.08+8.67%513516.39%
VOO240621C004800002024-02-23 11:11AM EST480.0010.029.0010.30-0.28-2.72%408314.95%
VOO240621C004850002024-02-23 10:21AM EST485.008.726.608.20+0.42+5.06%111714.50%
VOO240621C004900002024-02-23 11:26AM EST490.006.205.006.30+0.20+3.33%34413.98%
VOO240621C004950002024-02-22 11:48AM EST495.004.102.804.900.00-92413.72%
VOO240621C005000002024-02-23 1:55PM EST500.003.683.503.70+0.68+22.67%378513.43%
VOO240621C005050002024-02-22 2:26PM EST505.002.701.702.800.00-12413.25%
VOO240621C005100002024-02-22 1:38PM EST510.001.800.452.100.00-13313.12%
VOO240621C005150002024-02-22 3:41PM EST515.001.451.351.600.00-2713.11%
VOO240621C005200002024-02-22 2:23PM EST520.001.100.951.150.00-41912.96%
VOO240621C005250002024-02-23 9:33AM EST525.000.850.000.85+0.25+41.67%31212.93%
VOO240621C005300002024-01-31 11:17AM EST530.000.350.450.700.00-2513.21%
VOO240621C005350002024-02-23 9:42AM EST535.000.450.150.70+0.15+50.00%2713.98%
VOO240621C005400002024-02-12 11:09AM EST540.000.300.100.750.00--114.94%
VOO240621C005450002024-02-20 9:30AM EST545.000.160.050.750.00--115.68%
VOO240621C005500002024-02-23 9:59AM EST550.000.250.000.75+0.05+25.00%2216.41%
VOO240621C005600002024-02-14 10:54AM EST560.000.080.000.750.00-2417.84%
VOO240621C005700002024-02-23 12:57PM EST570.000.400.000.40+0.35+700.00%1217.32%
VOO240621C005850002022-08-24 10:25AM EST585.002.100.005.000.00--132.20%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240621P001650002023-06-02 9:00AM EST165.001.100.003.400.00-2896.95%
VOO240621P001700002022-10-18 9:39AM EST170.003.350.005.000.00-12101.15%
VOO240621P001750002022-12-28 3:37PM EST175.002.900.005.000.00-3598.49%
VOO240621P001800002023-03-17 1:42PM EST180.001.700.005.000.00-1395.90%
VOO240621P001850002024-02-20 9:30AM EST185.000.100.001.350.00-1275.34%
VOO240621P001900002024-02-06 3:39PM EST190.000.050.000.400.00-2262.79%
VOO240621P001950002024-02-06 3:39PM EST195.000.050.001.350.00-1371.36%
VOO240621P002000002024-02-06 3:39PM EST200.000.050.001.350.00-3969.43%
VOO240621P002050002023-05-11 11:44AM EST205.002.000.203.000.00-1377.43%
VOO240621P002100002023-02-27 11:19AM EST210.002.500.450.000.00-1057.03%
VOO240621P002150002023-11-16 11:32AM EST215.000.600.002.450.00-252970.13%
VOO240621P002200002023-12-11 11:32AM EST220.000.400.100.300.00-420053.17%
VOO240621P002250002023-12-22 9:48AM EST225.000.050.000.750.00-1355.86%
VOO240621P002300002024-01-25 11:14AM EST230.000.300.001.350.00-1258.89%
VOO240621P002350002024-01-18 10:11AM EST235.000.300.001.000.00-1354.86%
VOO240621P002400002024-02-05 3:28PM EST240.000.200.001.350.00-540755.66%
VOO240621P002450002023-04-13 11:08AM EST245.003.722.505.800.00-1175.43%
VOO240621P002500002024-02-05 11:43AM EST250.000.200.001.350.00-13852.56%
VOO240621P002550002023-06-06 12:54PM EST255.002.751.054.200.00--2664.69%
VOO240621P002600002023-08-11 8:30AM EST260.002.350.004.000.00-20020159.61%
VOO240621P002650002023-10-24 9:34AM EST265.002.000.451.900.00-120752.61%
VOO240621P002700002024-01-26 9:43AM EST270.000.200.001.450.00-304752.99%
VOO240621P002750002023-11-20 11:32AM EST275.001.000.002.750.00-13350.95%
VOO240621P002800002023-10-27 1:23PM EST280.003.100.352.350.00-12754.76%
VOO240621P002850002023-11-09 1:53PM EST285.001.980.253.000.00-14555.96%
VOO240621P002900002023-12-04 2:40PM EST290.001.550.000.000.00-2012.50%
VOO240621P002950002024-01-24 9:30AM EST295.000.500.001.550.00-5846.05%
VOO240621P003000002024-02-15 10:06AM EST300.000.490.000.700.00-316238.89%
VOO240621P003050002023-11-02 9:10AM EST305.002.750.502.700.00-640348.34%
VOO240621P003100002024-01-08 9:34AM EST310.001.080.000.000.00-12712.50%
VOO240621P003150002024-01-03 1:35PM EST315.001.500.001.850.00-311941.80%
VOO240621P003200002024-02-23 12:36PM EST320.000.300.301.00-0.45-60.00%13435.97%
VOO240621P003250002024-02-14 11:40AM EST325.000.650.150.750.00-102733.03%
VOO240621P003300002024-02-22 2:19PM EST330.000.540.000.750.00-129931.82%
VOO240621P003350002024-01-23 9:35AM EST335.001.000.000.000.00-415512.50%
VOO240621P003400002024-01-03 10:38AM EST340.002.000.402.000.00-14935.51%
VOO240621P003450002024-01-05 1:10PM EST345.001.950.452.300.00-23635.24%
VOO240621P003500002024-02-07 9:30AM EST350.001.000.301.700.00-19731.71%
VOO240621P003550002024-01-30 3:13PM EST355.001.400.451.050.00-413327.63%
VOO240621P003600002024-02-20 11:23AM EST360.001.100.352.000.00-110230.21%
VOO240621P003650002024-01-24 9:32AM EST365.001.500.402.100.00-114329.24%
VOO240621P003700002024-02-23 10:52AM EST370.000.990.452.10-0.41-29.29%19827.94%
VOO240621P003750002024-02-21 9:30AM EST375.001.401.001.350.00-29824.15%
VOO240621P003800002024-02-22 10:54AM EST380.001.330.601.250.00-113022.59%
VOO240621P003850002024-02-13 12:36PM EST385.001.950.952.600.00-22425.43%
VOO240621P003900002024-02-15 9:47AM EST390.002.000.152.450.00-14823.75%
VOO240621P003950002024-02-20 10:15AM EST395.002.201.502.650.00-22622.93%
VOO240621P004000002024-02-23 12:15PM EST400.001.751.652.80-0.08-4.37%27721.96%
VOO240621P004050002024-02-16 10:48AM EST405.002.500.553.400.00-16021.85%
VOO240621P004100002024-02-21 9:33AM EST410.003.402.003.400.00-213420.49%
VOO240621P004150002024-02-15 1:07PM EST415.003.401.253.700.00-37819.65%
VOO240621P004200002024-02-21 3:58PM EST420.003.901.602.750.00-211916.58%
VOO240621P004250002024-02-22 9:40AM EST425.003.502.904.300.00-15117.79%
VOO240621P004300002024-02-22 2:45PM EST430.003.803.403.600.00-362815.29%
VOO240621P004350002024-02-22 9:58AM EST435.004.503.705.400.00-206916.34%
VOO240621P004400002024-02-23 10:41AM EST440.004.404.304.70-0.50-10.20%29013.88%
VOO240621P004450002024-02-22 1:13PM EST445.005.725.005.400.00-4913.17%
VOO240621P004500002024-02-23 10:02AM EST450.006.015.906.30-0.99-14.14%13212.52%
VOO240621P004550002024-02-23 11:05AM EST455.007.207.008.50-0.64-8.16%11213.00%
VOO240621P004600002024-02-23 10:02AM EST460.008.368.309.60-0.74-8.13%11612.09%
VOO240621P004700002024-02-23 1:36PM EST470.0011.9011.7013.50-3.75-23.96%4111.14%
VOO240621P004750002023-03-08 3:11PM EST475.00110.5096.50101.500.00--089.76%
VOO240621P004800002024-02-12 3:07PM EST480.0021.8515.5019.100.00-1110.52%
VOO240621P005000002024-02-12 9:30AM EST500.0039.6031.0035.300.00-2211.03%
VOO240621P005200002022-11-03 1:28PM EST520.00177.02144.00149.000.00--0107.17%
VOO240621P005700002023-02-23 2:47PM EST570.00202.10204.00209.000.00--0130.27%
VOO240621P005800002023-03-31 11:35AM EST580.00205.38195.50200.500.00-20115.22%