Mercados españoles cerrados en 4 hrs 9 min

Vanguard S&P 500 ETF (VOO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
483,44-3,62 (-0,74%)
Al cierre: 04:00PM EDT
484,83 +1,39 (+0,29%)
Antes de la apertura: 07:11AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240621C001750002022-08-30 10:28AM EDT175.00198.50164.00169.000.00--10.00%
VOO240621C001800002024-01-31 10:30AM EDT180.00270.700.000.000.00-320.00%
VOO240621C002000002024-04-23 10:14AM EDT200.00264.800.000.000.00-930.00%
VOO240621C002050002022-07-06 1:08PM EDT205.00154.00178.00183.000.00--110.00%
VOO240621C002150002023-10-06 2:12PM EDT215.00185.65187.20191.800.00-210.00%
VOO240621C002200002022-09-26 10:06AM EDT220.00133.70144.00149.000.00-120.00%
VOO240621C002250002022-11-28 1:59PM EDT225.00153.00134.60137.900.00-100.00%
VOO240621C002300002023-10-02 3:54PM EDT230.00169.00162.20166.200.00-20500.00%
VOO240621C002400002024-03-22 3:58PM EDT240.00243.38215.70218.500.00-26270.00%
VOO240621C002500002022-08-01 10:06AM EDT250.00142.90131.90134.900.00-120.00%
VOO240621C002550002023-10-26 1:17PM EDT255.00131.80167.00171.100.00-700.00%
VOO240621C002600002024-01-31 10:30AM EDT260.00191.200.000.000.00-4260.00%
VOO240621C002650002022-08-16 12:51PM EDT265.00146.20113.50118.000.00-220.00%
VOO240621C002700002022-10-04 2:05PM EDT270.00101.0096.50100.500.00-100.00%
VOO240621C002750002022-10-28 2:18PM EDT275.00105.50114.70119.200.00-100.00%
VOO240621C002800002023-11-13 4:34PM EDT280.00133.20155.50159.500.00-3230.00%
VOO240621C002850002022-10-28 2:18PM EDT285.0098.00106.50111.500.00-100.00%
VOO240621C002900002023-01-17 11:40AM EDT290.0098.45105.50110.500.00-610.00%
VOO240621C002950002022-12-30 2:30PM EDT295.0082.0496.00101.000.00-120.00%
VOO240621C003000002024-05-07 9:30AM EDT300.00177.300.000.000.00-160.00%
VOO240621C003050002023-04-14 12:54PM EDT305.0092.3090.7093.500.00-110.00%
VOO240621C003100002024-01-04 1:51PM EDT310.00128.00148.10152.000.00-4150.00%
VOO240621C003150002023-09-27 2:06PM EDT315.0088.7874.3078.100.00-2270.00%
VOO240621C003200002024-02-05 11:37AM EDT320.00137.80151.70155.400.00-14220.00%
VOO240621C003250002024-02-02 11:26AM EDT325.00132.90148.70152.500.00-7130.00%
VOO240621C003300002024-05-21 10:19AM EDT330.00158.800.000.000.00-9650.00%
VOO240621C003350002024-03-21 1:41PM EDT335.00151.35122.00124.800.00-510.00%
VOO240621C003400002024-04-04 2:30PM EDT340.00140.50130.50134.600.00-1170.00%
VOO240621C003450002024-03-21 12:27PM EDT345.00141.56112.10115.000.00-120.00%
VOO240621C003500002024-04-24 1:19PM EDT350.00118.890.000.000.00-1220.00%
VOO240621C003550002024-05-21 11:57AM EDT355.00134.140.000.000.00-1130.00%
VOO240621C003600002024-03-20 11:28AM EDT360.00120.1597.50100.300.00-4600.00%
VOO240621C003650002024-03-21 11:19AM EDT365.00121.7392.6095.400.00-1950.00%
VOO240621C003700002024-04-04 2:32PM EDT370.00111.20100.90105.000.00-181320.00%
VOO240621C003750002024-03-21 11:19AM EDT375.00112.0582.7085.700.00-5720.00%
VOO240621C003800002024-04-04 2:46PM EDT380.00101.0091.0095.200.00-2170.00%
VOO240621C003850002024-04-25 10:41AM EDT385.0077.500.000.000.00-54450.00%
VOO240621C003900002024-05-15 3:56PM EDT390.0099.000.000.000.00-12070.00%
VOO240621C003950002024-04-10 12:46PM EDT395.0082.3084.8088.300.00-121790.00%
VOO240621C004000002024-05-21 9:39AM EDT400.0088.650.000.000.00-752170.00%
VOO240621C004050002024-05-20 3:06PM EDT405.0084.180.000.000.00-1280.00%
VOO240621C004100002024-05-23 10:06AM EDT410.0079.410.000.000.00-6780.00%
VOO240621C004150002024-05-23 1:20PM EDT415.0073.500.000.000.00-2820.00%
VOO240621C004200002024-05-23 3:50PM EDT420.0065.800.000.000.00-13100.00%
VOO240621C004250002024-05-20 2:46PM EDT425.0064.580.000.000.00-52080.00%
VOO240621C004300002024-05-23 9:52AM EDT430.0059.650.000.000.00-11460.00%
VOO240621C004350002024-05-20 9:41AM EDT435.0055.000.000.000.00-1930.00%
VOO240621C004400002024-05-23 2:52PM EDT440.0045.000.000.000.00-13510.00%
VOO240621C004450002024-05-23 10:54AM EDT445.0044.500.000.000.00-11260.00%
VOO240621C004500002024-05-23 2:46PM EDT450.0035.570.000.000.00-162640.00%
VOO240621C004550002024-05-23 9:30AM EDT455.0037.500.000.000.00-11290.00%
VOO240621C004600002024-05-23 2:02PM EDT460.0025.900.000.000.00-62800.00%
VOO240621C004650002024-05-23 9:42AM EDT465.0026.950.000.000.00-11790.00%
VOO240621C004700002024-05-23 11:13AM EDT470.0020.760.000.000.00-13250.00%
VOO240621C004750002024-05-23 2:22PM EDT475.0013.270.000.000.00-44500.00%
VOO240621C004800002024-05-23 3:48PM EDT480.009.200.000.000.00-203550.00%
VOO240621C004850002024-05-23 3:57PM EDT485.005.700.000.000.00-474230.39%
VOO240621C004900002024-05-23 3:56PM EDT490.003.290.000.000.00-1397911.56%
VOO240621C004950002024-05-23 3:41PM EDT495.001.700.000.000.00-736611.56%
VOO240621C005000002024-05-23 3:30PM EDT500.000.700.000.000.00-818823.13%
VOO240621C005050002024-05-23 3:42PM EDT505.000.300.000.000.00-732913.13%
VOO240621C005100002024-05-23 3:39PM EDT510.000.110.000.000.00-523103.13%
VOO240621C005150002024-05-23 2:23PM EDT515.000.050.000.000.00-1121926.25%
VOO240621C005200002024-05-23 2:05PM EDT520.000.050.000.000.00-4516.25%
VOO240621C005250002024-05-23 10:59AM EDT525.000.080.000.000.00-6766.25%
VOO240621C005300002024-05-21 9:30AM EDT530.000.050.000.000.00-11286.25%
VOO240621C005350002024-03-28 2:28PM EDT535.000.550.000.750.00-1722.47%
VOO240621C005400002024-04-01 10:18AM EDT540.000.210.000.750.00-11424.07%
VOO240621C005450002024-04-05 9:30AM EDT545.000.200.000.750.00-1325.64%
VOO240621C005500002024-05-17 1:51PM EDT550.000.050.000.000.00-11512.50%
VOO240621C005600002024-03-04 12:12PM EDT560.000.180.000.750.00-2430.14%
VOO240621C005650002024-05-15 10:55AM EDT565.000.050.000.000.00--112.50%
VOO240621C005700002024-02-23 1:57PM EDT570.000.400.001.350.00-1337.09%
VOO240621C005850002022-08-24 11:25AM EDT585.002.100.005.000.00--157.29%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240621P001650002024-03-20 3:56PM EDT165.000.100.000.750.00-210161.04%
VOO240621P001700002022-10-18 10:39AM EDT170.003.350.005.000.00-12209.18%
VOO240621P001750002022-12-28 4:37PM EDT175.002.900.005.000.00-35203.81%
VOO240621P001800002023-03-17 2:42PM EDT180.001.700.005.000.00-13198.63%
VOO240621P001850002024-02-20 10:30AM EDT185.000.100.000.750.00-12144.82%
VOO240621P001900002024-04-08 2:44PM EDT190.000.100.000.750.00-57141.02%
VOO240621P001950002024-02-06 4:39PM EDT195.000.050.000.750.00-13137.31%
VOO240621P002000002024-02-06 4:39PM EDT200.000.050.000.750.00-39133.79%
VOO240621P002050002023-05-11 12:44PM EDT205.002.000.203.000.00-13161.23%
VOO240621P002100002023-02-27 12:19PM EDT210.002.500.450.000.00-10119.24%
VOO240621P002150002023-11-16 12:32PM EDT215.000.600.002.450.00-2529146.41%
VOO240621P002200002024-04-24 2:30PM EDT220.000.070.000.000.00-220250.00%
VOO240621P002250002023-12-22 10:48AM EDT225.000.050.000.750.00-13117.09%
VOO240621P002300002024-01-25 12:14PM EDT230.000.300.001.350.00-12123.49%
VOO240621P002350002024-01-18 11:11AM EDT235.000.300.001.000.00-13115.28%
VOO240621P002400002024-03-27 2:42PM EDT240.000.150.000.750.00-4410108.01%
VOO240621P002450002023-04-13 12:08PM EDT245.003.722.505.800.00-11157.96%
VOO240621P002500002024-02-05 12:43PM EDT250.000.200.000.750.00-138102.20%
VOO240621P002550002023-06-06 1:54PM EDT255.002.751.054.200.00--26136.06%
VOO240621P002600002023-08-11 9:30AM EDT260.002.350.004.000.00-200201125.64%
VOO240621P002650002023-10-24 10:34AM EDT265.002.000.451.900.00-1207111.26%
VOO240621P002700002024-01-26 10:43AM EDT270.000.200.001.450.00-3047100.20%
VOO240621P002750002024-05-06 3:41PM EDT275.000.050.000.000.00-14615550.00%
VOO240621P002800002024-05-21 3:52PM EDT280.000.010.000.000.00-512650.00%
VOO240621P002850002024-05-07 9:35AM EDT285.000.050.000.000.00-11217725.00%
VOO240621P002900002024-04-16 9:41AM EDT290.000.220.000.750.00-146981.05%
VOO240621P002950002024-03-05 4:24PM EDT295.000.390.001.350.00-1885.55%
VOO240621P003000002024-05-22 11:33AM EDT300.000.020.000.000.00-313425.00%
VOO240621P003050002024-05-23 9:58AM EDT305.000.050.000.000.00-639325.00%
VOO240621P003100002024-01-08 10:34AM EDT310.001.080.000.000.00-12725.00%
VOO240621P003150002024-04-30 10:01AM EDT315.000.050.000.000.00-311925.00%
VOO240621P003200002024-05-21 10:13AM EDT320.000.010.000.000.00-24025.00%
VOO240621P003250002024-05-20 11:15AM EDT325.000.060.000.000.00-12825.00%
VOO240621P003300002024-05-09 3:54PM EDT330.000.050.000.000.00-130325.00%
VOO240621P003350002024-05-15 12:31PM EDT335.000.050.000.000.00-215525.00%
VOO240621P003400002024-05-23 2:06PM EDT340.000.050.400.000.00-14853.42%
VOO240621P003450002024-05-13 9:52AM EDT345.000.470.000.000.00-23525.00%
VOO240621P003500002024-05-23 3:08PM EDT350.000.050.000.000.00-313025.00%
VOO240621P003550002024-04-30 3:32PM EDT355.000.350.000.000.00-513125.00%
VOO240621P003600002024-05-16 10:13AM EDT360.000.200.000.000.00-28925.00%
VOO240621P003650002024-05-02 3:46PM EDT365.000.320.000.000.00-112625.00%
VOO240621P003700002024-03-19 1:21PM EDT370.000.820.351.750.00-39354.29%
VOO240621P003750002024-05-20 3:47PM EDT375.000.070.000.000.00-19712.50%
VOO240621P003800002024-05-23 2:29PM EDT380.000.090.000.000.00-63412.50%
VOO240621P003850002024-04-29 11:02AM EDT385.000.440.000.000.00-22412.50%
VOO240621P003900002024-05-17 2:36PM EDT390.000.140.000.000.00-14312.50%
VOO240621P003950002024-05-08 11:17AM EDT395.000.300.000.000.00-12012.50%
VOO240621P004000002024-05-23 3:08PM EDT400.000.150.000.000.00-211212.50%
VOO240621P004050002024-05-13 12:06PM EDT405.000.100.000.000.00-16212.50%
VOO240621P004100002024-05-23 10:57AM EDT410.000.160.000.000.00-1116512.50%
VOO240621P004150002024-05-17 3:22PM EDT415.000.200.000.000.00-327312.50%
VOO240621P004200002024-05-22 3:11PM EDT420.000.350.000.000.00-114412.50%
VOO240621P004250002024-05-14 2:41PM EDT425.000.400.000.000.00-47612.50%
VOO240621P004300002024-05-23 3:53PM EDT430.000.320.000.000.00-95066.25%
VOO240621P004350002024-05-21 11:52AM EDT435.000.260.000.000.00-102686.25%
VOO240621P004400002024-05-23 11:54AM EDT440.000.500.000.000.00-21926.25%
VOO240621P004450002024-05-23 9:45AM EDT445.000.810.000.000.00-1736.25%
VOO240621P004500002024-05-23 3:22PM EDT450.000.800.000.000.00-71766.25%
VOO240621P004550002024-05-23 1:01PM EDT455.000.600.000.000.00-132676.25%
VOO240621P004600002024-05-23 3:47PM EDT460.001.060.000.000.00-605733.13%
VOO240621P004650002024-05-23 3:55PM EDT465.001.400.000.000.00-291783.13%
VOO240621P004700002024-05-23 3:06PM EDT470.002.150.000.000.00-684623.13%
VOO240621P004750002024-05-23 3:04PM EDT475.002.960.000.000.00-881871.56%
VOO240621P004800002024-05-23 2:59PM EDT480.004.100.000.000.00-341700.78%
VOO240621P004850002024-05-23 3:51PM EDT485.005.700.000.000.00-851310.00%
VOO240621P004900002024-05-23 11:58AM EDT490.005.100.000.000.00-25410.00%
VOO240621P004950002024-05-22 3:19PM EDT495.009.830.000.000.00-5650.00%
VOO240621P005000002024-05-23 3:55PM EDT500.0016.600.000.000.00-15470.00%
VOO240621P005100002024-05-16 1:54PM EDT510.0022.800.000.000.00--00.00%
VOO240621P005200002024-05-21 3:56PM EDT520.0031.600.000.000.00-100.00%
VOO240621P005350002024-02-26 10:45AM EDT535.0067.5555.2059.100.00-1044.48%
VOO240621P005700002023-02-23 3:47PM EDT570.00202.10204.00209.000.00--0276.76%
VOO240621P005800002023-03-31 12:35PM EDT580.00205.38195.50200.500.00-20247.47%