Mercados españoles cerrados

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
392,70-0,94 (-0,24%)
Al cierre: 04:00PM EDT
392,93 +0,23 (+0,06%)
Después del cierre: 07:59PM EDT
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 10:28AM EDT175.00198.50164.00169.000.00--10.00%
VOO240621C001800002022-09-01 10:50AM EDT180.00184.12156.00160.500.00--30.00%
VOO240621C002000002022-11-15 4:34PM EDT200.00175.00165.00170.000.00-920.00%
VOO240621C002050002022-07-06 1:08PM EDT205.00154.00178.00183.000.00--110.00%
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%
VOO240621C002300002022-12-29 3:02PM EDT230.00137.00151.50156.500.00-20500.00%
VOO240621C002400002022-07-20 10:49AM EDT240.00137.40157.00162.000.00--152.55%
VOO240621C002500002022-08-01 10:06AM EDT250.00142.90131.90134.900.00-120.00%
VOO240621C002550002023-04-04 9:58AM EDT255.00136.50126.50131.500.00-7100.00%
VOO240621C002600002022-09-12 9:46AM EDT260.00132.4592.0097.000.00-4270.00%
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 EDT275.00105.50114.70119.200.00-1025.42%
VOO240621C002800002023-03-22 1:38PM EDT280.00105.40112.50117.500.00-12232.28%
VOO240621C002850002022-10-28 2:18PM EDT285.0098.00106.50111.500.00-1029.04%
VOO240621C002900002023-01-17 11:40AM EDT290.0098.45105.50110.500.00-6134.58%
VOO240621C002950002022-12-30 2:30PM EDT295.0082.0496.00101.000.00-1225.59%
VOO240621C003000002023-09-20 3:22PM EDT300.00116.68102.60106.600.00-2739.64%
VOO240621C003050002023-04-14 12:54PM EDT305.0092.3090.7093.500.00-1127.51%
VOO240621C003100002023-07-26 9:31AM EDT310.00124.90103.50106.500.00-41047.11%
VOO240621C003150002023-09-27 2:06PM EDT315.0088.7889.4093.200.00-22736.71%
VOO240621C003200002023-07-26 9:35AM EDT320.00115.4095.3097.400.00-82644.45%
VOO240621C003250002023-07-12 11:39AM EDT325.00102.2099.20103.000.00-101450.87%
VOO240621C003300002023-09-06 10:04AM EDT330.0095.6276.1080.000.00-56533.81%
VOO240621C003350002023-06-09 12:10PM EDT335.0080.3785.8090.000.00-15146.08%
VOO240621C003400002023-09-06 10:08AM EDT340.0086.7567.5071.600.00-11932.12%
VOO240621C003450002023-06-15 12:32PM EDT345.0081.1085.1089.500.00-1150.52%
VOO240621C003500002023-09-27 2:06PM EDT350.0059.1159.8063.300.00-71030.38%
VOO240621C003550002023-07-26 12:36PM EDT355.0083.2768.2071.600.00-71239.97%
VOO240621C003600002023-09-26 9:58AM EDT360.0055.0052.0054.900.00-64628.39%
VOO240621C003650002023-09-15 10:31AM EDT365.0065.7047.8051.300.00-412227.83%
VOO240621C003700002023-07-26 12:36PM EDT370.0070.6756.2059.300.00-74836.47%
VOO240621C003750002023-09-15 10:35AM EDT375.0058.0039.8043.300.00-108625.88%
VOO240621C003800002023-09-28 9:53AM EDT380.0038.1537.3040.70-1.45-3.66%21025.91%
VOO240621C003850002023-09-29 2:45PM EDT385.0035.0532.9035.90-2.95-7.76%143024.17%
VOO240621C003900002023-09-28 9:53AM EDT390.0031.3829.7032.800.00-218723.66%
VOO240621C003950002023-09-28 3:28PM EDT395.0030.2027.8030.400.00-2012923.59%
VOO240621C004000002023-09-26 12:52PM EDT400.0026.0023.3026.300.00-513922.15%
VOO240621C004050002023-09-18 1:24PM EDT405.0032.0020.8022.700.00-11720.99%
VOO240621C004100002023-09-26 10:16AM EDT410.0020.0017.9020.100.00-18720.47%
VOO240621C004150002023-09-27 3:12PM EDT415.0017.3015.4017.200.00-115919.61%
VOO240621C004200002023-09-28 12:18PM EDT420.0015.4013.1016.000.00-119119.95%
VOO240621C004250002023-09-27 3:47PM EDT425.0011.8511.0012.200.00-18618.09%
VOO240621C004300002023-09-28 1:07PM EDT430.0010.709.0010.800.00-25918.03%
VOO240621C004350002023-09-21 10:48AM EDT435.0010.996.809.000.00-305317.49%
VOO240621C004400002023-09-26 12:31PM EDT440.007.015.806.900.00-15616.49%
VOO240621C004450002023-09-26 12:17PM EDT445.005.604.506.100.00-16316.59%
VOO240621C004500002023-09-28 2:56PM EDT450.004.403.504.900.00-110916.14%
VOO240621C004550002023-09-21 9:56AM EDT455.004.702.453.500.00-104215.21%
VOO240621C004600002023-09-27 3:10PM EDT460.002.752.102.700.00-29814.82%
VOO240621C004650002023-09-13 2:54PM EDT465.002.001.502.25-2.50-55.56%12214.80%
VOO240621C004700002023-09-28 11:19AM EDT470.001.551.201.850.00-1714.74%
VOO240621C004750002023-09-25 10:31AM EDT475.001.220.701.600.00-13314.88%
VOO240621C004800002023-07-27 11:02AM EDT480.005.181.753.200.00-51218.36%
VOO240621C004850002023-08-23 3:12PM EDT485.002.071.201.900.00-121716.72%
VOO240621C004900002023-09-18 2:11PM EDT490.001.200.001.550.00-4816.57%
VOO240621C004950002023-09-20 3:24PM EDT495.000.850.001.400.00-2816.78%
VOO240621C005000002023-09-08 3:39PM EDT500.000.900.001.300.00-1917.08%
VOO240621C005050002023-08-02 3:22PM EDT505.001.650.701.450.00-1118.02%
VOO240621C005100002023-08-30 11:31AM EDT510.000.500.001.300.00-12218.16%
VOO240621C005150002023-09-05 9:30AM EDT515.000.500.000.750.00-2316.91%
VOO240621C005200002023-03-10 4:48PM EDT520.000.640.001.950.00-2620.85%
VOO240621C005250002023-06-16 2:04PM EDT525.000.650.001.250.00-6819.57%
VOO240621C005300002023-01-20 10:30AM EDT530.002.530.005.000.00-1127.41%
VOO240621C005350002022-11-30 11:03AM EDT535.002.250.005.000.00-3528.00%
VOO240621C005500002022-09-14 1:17PM EDT550.002.750.052.300.00-1124.79%
VOO240621C005600002023-01-31 10:56AM EDT560.000.500.005.000.00-2230.83%
VOO240621C005700002022-10-25 10:28AM EDT570.002.140.005.000.00--131.90%
VOO240621C005850002022-08-24 11:25AM EDT585.002.100.005.000.00--133.46%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240621P001650002023-06-02 10:00AM EDT165.001.100.003.400.00-2856.47%
VOO240621P001700002022-10-18 10:39AM EDT170.003.350.005.000.00-1258.90%
VOO240621P001750002022-12-28 4:37PM EDT175.002.900.005.000.00-3557.08%
VOO240621P001800002023-03-17 2:42PM EDT180.001.700.005.000.00-1355.31%
VOO240621P001900002023-01-23 11:01AM EDT190.002.500.005.000.00-4151.92%
VOO240621P001950002022-10-31 11:25AM EDT195.004.301.455.700.00-1154.32%
VOO240621P002000002023-07-05 11:50AM EDT200.000.900.102.250.00-1647.67%
VOO240621P002050002023-05-11 12:44PM EDT205.002.000.203.000.00-1349.01%
VOO240621P002100002023-02-27 12:19PM EDT210.002.500.450.000.00-1012.50%
VOO240621P002150002023-02-27 12:18PM EDT215.003.000.654.700.00-1051.03%
VOO240621P002200002023-08-04 9:30AM EDT220.001.300.004.000.00-20020747.48%
VOO240621P002250002023-09-27 12:31PM EDT225.001.250.402.100.00-2239.82%
VOO240621P002300002023-03-15 1:34PM EDT230.005.000.805.000.00-1146.99%
VOO240621P002350002023-05-10 3:33PM EDT235.003.000.754.000.00-1442.95%
VOO240621P002400002023-09-27 2:07PM EDT240.002.100.553.400.00-140739.90%
VOO240621P002450002023-04-13 12:08PM EDT245.003.722.505.800.00-1144.19%
VOO240621P002500002023-09-19 2:02PM EDT250.001.400.752.750.00-51935.36%
VOO240621P002550002023-06-06 1:54PM EDT255.002.751.054.200.00--2637.77%
VOO240621P002600002023-08-11 9:30AM EDT260.002.350.004.000.00-20020135.95%
VOO240621P002650002023-08-29 1:35PM EDT265.001.800.103.600.00-120533.70%
VOO240621P002700002023-09-06 1:02PM EDT270.002.001.302.900.00-2730.73%
VOO240621P002750002023-07-03 11:03AM EDT275.002.492.402.950.00-12929.63%
VOO240621P002800002023-09-27 2:56PM EDT280.002.701.853.100.00-12528.78%
VOO240621P002850002023-08-07 3:56PM EDT285.003.301.852.750.00-54526.77%
VOO240621P002900002023-09-21 2:38PM EDT290.002.352.153.900.00-247828.04%
VOO240621P002950002023-09-27 10:37AM EDT295.003.302.454.200.00-11427.38%
VOO240621P003000002023-09-28 11:19AM EDT300.003.352.754.300.00-18526.33%
VOO240621P003050002023-08-15 3:25PM EDT305.004.002.502.950.00-540222.61%
VOO240621P003100002023-08-16 1:38PM EDT310.004.502.953.200.00-11021.97%
VOO240621P003150002023-09-25 11:17AM EDT315.004.103.805.300.00-211124.25%
VOO240621P003200002023-09-28 12:54PM EDT320.004.603.805.700.00-13023.58%
VOO240621P003250002023-08-04 11:31AM EDT325.004.873.504.400.00-3820.48%
VOO240621P003300002023-09-28 1:17PM EDT330.005.505.006.700.00-129522.36%
VOO240621P003350002023-09-19 1:19PM EDT335.004.705.507.200.00-315121.67%
VOO240621P003400002023-09-27 1:32PM EDT340.008.306.208.000.00-14121.27%
VOO240621P003450002023-09-29 2:59PM EDT345.007.306.808.70-0.20-2.67%13820.67%
VOO240621P003500002023-09-27 3:24PM EDT350.009.007.509.300.00-15819.92%
VOO240621P003550002023-09-20 3:57PM EDT355.007.008.2010.200.00-111819.39%
VOO240621P003600002023-09-28 10:59AM EDT360.0010.209.1011.000.00-218318.70%
VOO240621P003650002023-09-21 10:18AM EDT365.009.009.7012.200.00-513918.28%
VOO240621P003700002023-09-29 1:41PM EDT370.0012.2010.8013.20+1.90+18.45%103417.60%
VOO240621P003750002023-09-25 1:16PM EDT375.0011.8011.9014.800.00-22617.31%
VOO240621P003800002023-09-28 11:35AM EDT380.0014.0713.2015.700.00-22016.36%
VOO240621P003850002023-09-26 10:25AM EDT385.0015.5014.6017.300.00-11215.85%
VOO240621P003900002023-09-19 10:49AM EDT390.0013.0516.1019.400.00-41615.60%
VOO240621P003950002023-09-14 1:36PM EDT395.0012.6117.9020.900.00-1814.76%
VOO240621P004000002023-09-26 2:52PM EDT400.0020.0019.6021.80-2.20-9.91%12513.32%
VOO240621P004050002023-08-21 11:17AM EDT405.0021.5014.1018.700.00-148.52%
VOO240621P004100002023-09-22 9:31AM EDT410.0022.0024.1027.500.00-11612.86%
VOO240621P004150002023-09-26 1:47PM EDT415.0029.3026.4030.200.00-14312.22%
VOO240621P004200002023-09-29 11:34AM EDT420.0029.4030.3031.30-0.90-2.97%1249.78%
VOO240621P004250002023-09-18 1:34PM EDT425.0023.5032.5037.000.00-51111.47%
VOO240621P004300002023-09-26 10:35AM EDT430.0037.5036.3040.400.00-13210.68%
VOO240621P004350002023-08-29 10:25AM EDT435.0030.4029.0032.200.00-6120.00%
VOO240621P004400002023-08-28 10:05AM EDT440.0035.5032.5036.000.00-340.00%
VOO240621P004450002023-07-31 12:53PM EDT445.0030.1030.8035.500.00-4180.00%
VOO240621P004500002023-01-31 12:44PM EDT450.0079.5482.5087.500.00-2038.01%
VOO240621P004750002023-03-08 4:11PM EDT475.00110.5096.50101.500.00--034.10%
VOO240621P005000002023-09-11 10:04AM EDT500.0089.20105.00109.800.00-1019.77%
VOO240621P005200002022-11-03 2:28PM EDT520.00177.02144.00149.000.00--043.73%
VOO240621P005700002023-02-23 3:47PM EDT570.00202.10204.00209.000.00--057.41%
VOO240621P005800002023-03-31 12:35PM EDT580.00205.38195.50200.500.00-2043.56%