Mercados españoles abiertos en 2 hrs 21 min

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
469,57-6,49 (-1,36%)
Al cierre: 04:00PM EDT
468,82 -0,75 (-0,16%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO251219C002050002023-09-05 1:40PM EDT205.00218.10196.50201.000.00-110.00%
VOO251219C002300002024-02-09 11:11AM EDT230.00242.00249.00254.000.00--150.32%
VOO251219C002500002024-01-02 2:16PM EDT250.00200.00210.00215.000.00-120.00%
VOO251219C002700002023-12-07 3:10PM EDT270.00168.00175.00180.000.00-160.00%
VOO251219C003000002023-08-02 3:41PM EDT300.00143.20140.50145.500.00--10.00%
VOO251219C003200002023-09-26 2:17PM EDT320.00107.5094.0098.500.00-110.00%
VOO251219C003550002024-03-04 10:44AM EDT355.00142.32148.50153.500.00-1240.10%
VOO251219C003600002023-10-09 9:30AM EDT360.0081.800.000.000.00-220.00%
VOO251219C003650002023-11-14 12:04PM EDT365.0088.10101.00105.100.00-429.81%
VOO251219C003700002023-10-17 2:11PM EDT370.0079.7083.0088.000.00-200.00%
VOO251219C003750002024-01-22 4:59PM EDT375.00102.50112.50117.500.00-2526.97%
VOO251219C003800002024-01-19 2:28PM EDT380.0097.80111.00116.000.00-6628.01%
VOO251219C003850002023-12-01 2:18PM EDT385.0079.5089.0094.000.00-2117.01%
VOO251219C003900002023-10-27 10:27AM EDT390.0051.4573.0078.000.00-130.00%
VOO251219C003950002024-01-11 10:47AM EDT395.0083.50100.00105.000.00-2627.26%
VOO251219C004000002024-03-18 9:50AM EDT400.00109.000.000.000.00-100.00%
VOO251219C004050002024-04-01 11:49AM EDT405.00112.000.000.000.00-100.00%
VOO251219C004100002024-04-12 3:38PM EDT410.0099.750.000.000.00-200.00%
VOO251219C004150002024-03-01 11:58AM EDT415.0094.00103.00108.000.00-3434.25%
VOO251219C004200002024-02-20 11:06AM EDT420.0080.6598.50103.500.00-4733.37%
VOO251219C004250002024-02-20 11:43AM EDT425.0077.4295.0099.500.00-2932.71%
VOO251219C004300002024-03-08 11:44AM EDT430.0087.9089.0094.000.00-1931.37%
VOO251219C004350002024-04-12 12:37PM EDT435.0083.420.000.000.00-100.00%
VOO251219C004400002024-04-01 11:34AM EDT440.0084.950.000.000.00-200.00%
VOO251219C004450002024-03-15 10:33AM EDT445.0075.9073.0078.000.00-1927.60%
VOO251219C004500002024-04-01 3:04PM EDT450.0079.000.000.000.00-100.00%
VOO251219C004550002024-04-12 1:10PM EDT455.0071.200.000.000.00-100.00%
VOO251219C004600002024-03-26 9:30AM EDT460.0071.900.000.000.00-100.00%
VOO251219C004650002024-03-19 11:18AM EDT465.0061.000.000.000.00-100.00%
VOO251219C004700002024-03-21 9:54AM EDT470.0067.900.000.000.00-100.03%
VOO251219C004750002024-04-10 12:59PM EDT475.0058.000.000.000.00-1900.20%
VOO251219C004800002024-04-01 10:17AM EDT480.0059.150.000.000.00-400.39%
VOO251219C004850002024-04-01 10:24AM EDT485.0055.500.000.000.00-1000.39%
VOO251219C004900002024-03-20 2:31PM EDT490.0049.300.000.000.00-700.78%
VOO251219C004950002024-03-15 11:15AM EDT495.0045.1041.5045.300.00-21522.97%
VOO251219C005000002024-04-12 3:55PM EDT500.0040.690.000.000.00-1000.78%
VOO251219C005050002024-04-12 9:54AM EDT505.0040.600.000.000.00-501.56%
VOO251219C005100002024-04-01 10:16AM EDT510.0041.500.000.000.00-101.56%
VOO251219C005150002024-03-08 3:02PM EDT515.0031.8335.4039.100.00-1223.28%
VOO251219C005200002024-03-21 3:48PM EDT520.0035.650.000.000.00-101.56%
VOO251219C005250002024-02-02 2:38PM EDT525.0018.8025.5028.600.00-1220.14%
VOO251219C005300002024-03-11 1:01PM EDT530.0026.5026.4029.300.00-1221.06%
VOO251219C005400002024-03-27 3:51PM EDT540.0027.800.000.000.00-201.56%
VOO251219C005500002024-04-02 1:30PM EDT550.0020.350.000.000.00-1003.13%
VOO251219C005600002024-02-21 4:53PM EDT560.0010.1517.7020.800.00--220.56%
VOO251219C005750002023-11-14 11:20AM EDT575.002.503.604.800.00--612.92%
VOO251219C005850002024-02-02 3:33PM EDT585.005.108.009.500.00-2116.90%
VOO251219C005900002024-03-11 1:20PM EDT590.007.659.0010.600.00-1117.97%
VOO251219C006000002024-03-28 10:34AM EDT600.009.420.000.000.00-103.13%
VOO251219C006050002024-04-04 3:48PM EDT605.007.350.000.000.00-103.13%
VOO251219C006250002024-03-25 12:35PM EDT625.005.400.000.000.00-203.13%
VOO251219C006700002024-03-25 12:43PM EDT670.002.000.000.000.00-206.25%
VOO251219C006750002024-04-12 2:12PM EDT675.002.350.000.000.00-106.25%
VOO251219C006800002024-04-08 2:07PM EDT680.001.820.000.000.00-206.25%
VOO251219C006850002024-04-04 12:06PM EDT685.002.000.000.000.00-306.25%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO251219P001950002024-04-10 9:56AM EDT195.001.720.000.000.00--012.50%
VOO251219P002000002023-10-20 12:22PM EDT200.003.300.605.000.00-1143.95%
VOO251219P002050002023-10-18 1:33PM EDT205.002.950.355.000.00-1342.83%
VOO251219P002100002023-09-05 12:39PM EDT210.002.891.005.100.00-11341.93%
VOO251219P002200002023-11-28 12:23PM EDT220.002.580.005.000.00--339.63%
VOO251219P002300002023-09-27 11:40AM EDT230.004.302.507.500.00-2341.61%
VOO251219P002350002023-08-03 3:23PM EDT235.004.601.506.500.00--139.08%
VOO251219P002400002023-09-11 12:25PM EDT240.004.252.007.000.00--238.81%
VOO251219P002450002024-02-05 10:46AM EDT245.002.400.005.000.00-31134.76%
VOO251219P002500002024-01-08 3:54PM EDT250.003.100.505.500.00--134.64%
VOO251219P002550002024-02-02 12:52PM EDT255.002.650.505.500.00-51433.72%
VOO251219P002600002024-02-21 1:18PM EDT260.003.100.505.500.00-12632.83%
VOO251219P002650002024-01-26 1:49PM EDT265.003.401.455.500.00-11531.94%
VOO251219P002700002023-11-15 1:00PM EDT270.005.402.007.000.00-1133.09%
VOO251219P002750002024-02-13 2:15PM EDT275.003.801.006.000.00-7830.91%
VOO251219P002800002024-01-09 12:00PM EDT280.004.703.404.500.00-1327.96%
VOO251219P002850002024-02-13 2:15PM EDT285.004.391.506.400.00-101529.73%
VOO251219P002900002024-04-02 1:21PM EDT290.003.800.000.000.00-106.25%
VOO251219P002950002024-02-23 1:55PM EDT295.004.092.605.300.00-1126.70%
VOO251219P003000002024-03-05 1:25PM EDT300.004.502.555.100.00-1725.67%
VOO251219P003050002024-04-01 10:31AM EDT305.004.500.000.000.00-106.25%
VOO251219P003100002024-03-22 3:43PM EDT310.004.670.000.000.00-106.25%
VOO251219P003150002024-03-04 11:40AM EDT315.004.502.805.500.00-1323.88%
VOO251219P003200002024-04-12 9:59AM EDT320.005.500.000.000.00-206.25%
VOO251219P003250002024-04-11 11:44AM EDT325.006.000.000.000.00-106.25%
VOO251219P003300002024-04-02 10:53AM EDT330.006.100.000.000.00-506.25%
VOO251219P003350002024-02-28 2:02PM EDT335.006.393.506.400.00-2221.89%
VOO251219P003400002024-01-25 3:05PM EDT340.009.204.609.300.00-2223.78%
VOO251219P003450002024-02-29 4:06PM EDT345.007.404.507.200.00-2121.18%
VOO251219P003500002024-03-25 10:34AM EDT350.007.300.000.000.00-203.13%
VOO251219P003550002024-04-04 3:31PM EDT355.008.400.000.000.00-203.13%
VOO251219P003600002024-04-12 3:51PM EDT360.009.100.000.000.00-203.13%
VOO251219P003650002023-12-14 4:29PM EDT365.0014.4812.2014.800.00-1223.79%
VOO251219P003700002024-04-10 1:08PM EDT370.009.500.000.000.00-103.13%
VOO251219P003750002024-04-11 2:25PM EDT375.009.900.000.000.00-103.13%
VOO251219P003800002024-02-22 3:22PM EDT380.0011.178.7010.600.00-1118.60%
VOO251219P003900002024-04-04 12:32PM EDT390.0010.310.000.000.00-103.13%
VOO251219P003950002024-02-15 11:28AM EDT395.0013.0111.6014.100.00-2318.45%
VOO251219P004000002024-04-12 9:40AM EDT400.0013.350.000.000.00-1003.13%
VOO251219P004050002024-01-29 4:49PM EDT405.0018.6813.0016.300.00-1518.07%
VOO251219P004100002024-03-07 1:05PM EDT410.0015.0012.5015.900.00-1317.03%
VOO251219P004200002023-12-21 1:00PM EDT420.0027.9020.5025.500.00-1420.12%
VOO251219P004250002024-04-03 10:05AM EDT425.0016.990.000.000.00-101.56%
VOO251219P004300002024-03-26 12:10PM EDT430.0016.500.000.000.00-101.56%
VOO251219P004350002024-04-02 9:50AM EDT435.0017.010.000.000.00-201.56%
VOO251219P004400002024-03-07 4:46PM EDT440.0021.0019.1021.800.00-1614.74%
VOO251219P004500002024-03-21 11:56AM EDT450.0021.000.000.000.00--00.78%
VOO251219P004550002023-09-21 10:00AM EDT455.0058.5066.5071.500.00--033.12%
VOO251219P004600002024-02-22 3:22PM EDT460.0025.8222.0025.400.00-3912.48%
VOO251219P004650002024-04-09 10:12AM EDT465.0026.300.000.000.00-1200.20%
VOO251219P004700002024-03-01 3:45PM EDT470.0029.8024.5029.500.00-1112.08%
VOO251219P004800002024-04-08 3:29PM EDT480.0031.000.000.000.00-1000.00%
VOO251219P004900002024-01-22 2:28PM EDT490.0051.0041.0045.000.00--113.66%
VOO251219P004950002023-11-08 11:15AM EDT495.0093.3070.5075.500.00-1024.96%
VOO251219P005000002024-03-13 10:39AM EDT500.0040.7541.0044.100.00-1110.45%
VOO251219P005200002024-01-19 1:38PM EDT520.0079.0059.0064.000.00-1112.87%
VOO251219P005250002023-11-16 11:19AM EDT525.00111.9091.0096.000.00--025.24%
VOO251219P005450002024-03-13 10:39AM EDT545.0070.9171.5076.000.00--06.50%
VOO251219P006200002023-11-08 2:37PM EDT620.00218.85195.50199.900.00--139.19%
VOO251219P006250002023-09-05 3:33PM EDT625.00211.50232.50237.500.00-1052.27%