Mercados españoles cerrados

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
455,10-3,84 (-0,84%)
Al cierre: 04:00PM EDT
454,74 -0,36 (-0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO260116C001950002024-03-08 1:09PM EDT195.00290.00289.00293.500.00-102576.31%
VOO260116C002050002024-01-24 12:43PM EDT205.00254.20268.00273.000.00--161.55%
VOO260116C002100002024-02-26 11:26AM EDT210.00267.66275.50280.500.00-101072.54%
VOO260116C002150002024-02-29 10:38AM EDT215.00259.50274.50279.500.00--174.49%
VOO260116C002200002024-01-09 10:58AM EDT220.00227.00245.50250.500.00--151.76%
VOO260116C002350002023-12-22 11:57AM EDT235.00214.68220.50225.500.00-2235.44%
VOO260116C002500002024-01-25 11:40AM EDT250.00213.30228.00233.000.00-4553.51%
VOO260116C002750002024-02-08 3:55PM EDT275.00201.00209.50214.000.00--151.93%
VOO260116C002800002024-04-17 12:33PM EDT280.00200.00192.50196.500.00-1142.84%
VOO260116C002950002023-10-03 11:32AM EDT295.00125.30125.50130.500.00--10.00%
VOO260116C003000002024-03-26 3:47PM EDT300.00200.90175.00179.000.00-1340.29%
VOO260116C003150002023-10-03 9:58AM EDT315.00112.13110.00115.000.00--10.00%
VOO260116C003200002024-02-21 11:00AM EDT320.00158.50180.00185.000.00-2250.82%
VOO260116C003250002023-12-14 2:29PM EDT325.00133.50134.50139.500.00--124.36%
VOO260116C003350002024-02-21 11:30AM EDT335.00144.60167.50172.500.00-2149.92%
VOO260116C003500002023-12-22 1:54PM EDT350.00117.42122.50127.000.00-1128.81%
VOO260116C003600002024-04-11 12:36PM EDT360.00144.50125.00129.000.00-1233.76%
VOO260116C003700002024-03-05 11:40AM EDT370.00125.00136.50141.000.00-1643.15%
VOO260116C003750002024-01-23 10:40AM EDT375.00104.120.000.000.00-1120.00%
VOO260116C003800002024-04-16 11:13AM EDT380.00119.80109.50113.500.00-110931.93%
VOO260116C003850002024-04-04 12:07PM EDT385.00130.00105.50109.500.00-11431.38%
VOO260116C003900002024-02-02 12:57PM EDT390.0099.10113.00118.000.00-222236.94%
VOO260116C003950002024-02-29 12:52PM EDT395.00108.20119.00124.000.00-11841.08%
VOO260116C004000002024-04-15 10:22AM EDT400.00110.1094.5098.500.00-188230.13%
VOO260116C004050002024-03-04 4:52PM EDT405.00103.50108.50113.500.00-22238.44%
VOO260116C004100002024-03-20 2:17PM EDT410.00104.3887.0089.900.00-13628.63%
VOO260116C004150002024-04-17 12:45PM EDT415.0088.0583.5086.400.00-14928.24%
VOO260116C004200002024-04-19 1:31PM EDT420.0082.8080.0082.80-9.36-10.16%152927.78%
VOO260116C004250002024-04-05 9:43AM EDT425.0093.1576.5079.300.00-33827.36%
VOO260116C004300002024-04-09 12:38PM EDT430.0090.2073.0076.000.00-21927.00%
VOO260116C004350002024-04-17 12:23PM EDT435.0077.0069.5072.600.00-34626.57%
VOO260116C004400002024-03-18 10:51AM EDT440.0081.9771.0074.100.00-12028.25%
VOO260116C004450002024-04-16 2:14PM EDT445.0074.0063.0066.400.00-11125.92%
VOO260116C004500002024-04-18 12:51PM EDT450.0062.9060.0062.80-3.10-4.70%11625.35%
VOO260116C004550002024-02-26 4:41PM EDT455.0061.5074.0079.000.00-1533.17%
VOO260116C004600002024-04-19 3:36PM EDT460.0055.1553.9056.60-3.05-5.24%11524.57%
VOO260116C004650002024-04-19 3:42PM EDT465.0052.0050.6054.20-17.00-24.64%11924.43%
VOO260116C004700002024-04-16 9:56AM EDT470.0055.7047.8051.300.00-21024.07%
VOO260116C004750002024-04-16 9:38AM EDT475.0052.2045.2048.300.00-417723.63%
VOO260116C004800002024-04-18 10:47AM EDT480.0048.3042.2045.600.00-15223.29%
VOO260116C004850002024-04-15 2:11PM EDT485.0047.7639.8042.800.00-111422.89%
VOO260116C004900002024-04-18 10:56AM EDT490.0042.5937.1040.500.00-11522.66%
VOO260116C004950002024-04-12 9:53AM EDT495.0047.2134.7037.800.00-51422.24%
VOO260116C005000002024-04-17 11:39AM EDT500.0034.0033.0036.00-3.70-9.81%12322.17%
VOO260116C005050002024-04-19 2:38PM EDT505.0032.0029.7033.00-4.15-11.48%1421.56%
VOO260116C005100002024-04-12 9:58AM EDT510.0038.8027.7030.600.00-21421.17%
VOO260116C005150002024-04-05 9:40AM EDT515.0035.1025.2028.300.00-2220.79%
VOO260116C005200002024-03-01 2:48PM EDT520.0029.5835.0040.000.00-5726.45%
VOO260116C005250002024-03-26 2:19PM EDT525.0033.2221.2023.700.00-1419.92%
VOO260116C005300002024-03-22 3:22PM EDT530.0031.1319.1021.800.00-3519.61%
VOO260116C005350002024-03-26 10:39AM EDT535.0029.2817.3020.200.00-1119.40%
VOO260116C005400002024-03-26 10:39AM EDT540.0027.2415.6018.200.00-1918.96%
VOO260116C005450002024-04-02 9:39AM EDT545.0024.2014.6016.600.00-4818.67%
VOO260116C005500002024-03-28 1:13PM EDT550.0024.1012.6015.100.00-1918.39%
VOO260116C005550002024-03-21 2:34PM EDT555.0021.9012.1013.800.00-1118.18%
VOO260116C005600002024-03-28 11:55AM EDT560.0020.3010.3012.900.00-1218.14%
VOO260116C005650002024-04-05 2:27PM EDT565.0018.709.4011.700.00-3517.91%
VOO260116C005700002024-03-13 11:59AM EDT570.0014.4012.1014.900.00-1220.12%
VOO260116C005750002024-04-08 2:30PM EDT575.0014.747.509.300.00-1217.31%
VOO260116C005800002024-04-16 9:59AM EDT580.0010.216.508.400.00-71017.12%
VOO260116C005850002024-04-05 9:30AM EDT585.0012.206.007.600.00-3416.96%
VOO260116C005900002024-04-10 1:33PM EDT590.0010.004.506.800.00-34616.77%
VOO260116C005950002024-04-03 9:30AM EDT595.0010.504.106.100.00-6716.60%
VOO260116C006000002024-04-19 3:57PM EDT600.005.264.505.30-1.44-21.49%21016.31%
VOO260116C006050002024-03-25 3:10PM EDT605.009.002.855.000.00-11316.39%
VOO260116C006100002024-03-20 2:17PM EDT610.006.803.304.500.00-1516.28%
VOO260116C006150002024-02-23 2:23PM EDT615.004.506.609.500.00-1320.46%
VOO260116C006200002024-04-04 3:44PM EDT620.005.301.603.700.00-2116.13%
VOO260116C006300002024-03-27 10:38AM EDT630.005.801.953.000.00-1115.97%
VOO260116C006350002024-03-21 9:30AM EDT635.004.501.752.700.00-1215.89%
VOO260116C006450002024-04-08 2:47PM EDT645.003.700.803.400.00-11617.29%
VOO260116C006500002024-03-27 12:56PM EDT650.003.600.553.000.00-1617.10%
VOO260116C006550002024-03-11 10:39AM EDT655.001.842.503.200.00-1217.62%
VOO260116C006600002024-04-01 11:53AM EDT660.003.000.101.800.00-1115.95%
VOO260116C006700002024-03-01 11:41AM EDT670.001.502.153.500.00-2218.79%
VOO260116C006750002024-03-13 12:06PM EDT675.002.501.452.200.00-202117.34%
VOO260116C006850002024-04-10 3:44PM EDT685.001.650.251.700.00-106817.01%
VOO260116C006950002024-04-05 9:30AM EDT695.001.800.151.550.00-62717.20%
VOO260116C007150002024-03-25 3:53PM EDT715.001.200.001.500.00--118.01%
VOO260116C007200002024-04-11 9:30AM EDT720.001.000.001.500.00-4818.23%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO260116P001950002024-04-10 9:56AM EDT195.001.890.602.250.00-1336.57%
VOO260116P002000002024-02-22 1:42PM EDT200.001.250.302.450.00-1836.17%
VOO260116P002050002023-10-04 12:02PM EDT205.003.270.505.500.00-1241.89%
VOO260116P002100002024-01-19 4:37PM EDT210.001.700.503.100.00-1435.90%
VOO260116P002150002024-02-27 2:16PM EDT215.001.700.553.000.00-1234.70%
VOO260116P002200002024-01-16 4:42PM EDT220.001.900.653.200.00-1534.22%
VOO260116P002250002023-09-22 2:02PM EDT225.003.803.407.000.00--140.01%
VOO260116P002300002024-02-08 12:54PM EDT230.002.240.953.700.00-1533.42%
VOO260116P002400002024-01-29 2:49PM EDT240.002.300.853.600.00-1731.43%
VOO260116P002450002023-11-14 11:43AM EDT245.004.001.556.000.00-1434.51%
VOO260116P002500002024-03-20 3:50PM EDT250.002.502.004.400.00-12031.11%
VOO260116P002550002023-10-30 3:25PM EDT255.006.403.007.500.00--134.66%
VOO260116P002600002024-03-15 12:12PM EDT260.003.101.954.700.00-1329.86%
VOO260116P002650002024-02-02 12:52PM EDT265.003.501.705.500.00-5730.18%
VOO260116P002700002023-10-18 3:25PM EDT270.007.904.208.000.00--132.46%
VOO260116P002750002024-02-13 2:15PM EDT275.003.901.506.500.00--729.77%
VOO260116P002800002024-03-21 9:30AM EDT280.003.552.806.100.00-1628.42%
VOO260116P002850002024-02-13 2:15PM EDT285.004.511.606.500.00-101028.07%
VOO260116P002900002024-04-02 11:56AM EDT290.004.033.406.900.00-1327.70%
VOO260116P002950002024-03-19 10:52AM EDT295.004.204.505.800.00-1225.60%
VOO260116P003000002024-04-11 3:45PM EDT300.004.373.505.900.00-21024.93%
VOO260116P003100002024-04-10 12:32PM EDT310.005.104.108.100.00-1625.66%
VOO260116P003150002024-03-07 12:27PM EDT315.005.305.208.000.00-1924.75%
VOO260116P003200002024-04-12 1:12PM EDT320.006.204.608.700.00-11424.60%
VOO260116P003250002024-03-26 12:10PM EDT325.005.604.809.300.00-1224.32%
VOO260116P003300002024-03-28 11:35AM EDT330.005.955.509.800.00-1123.93%
VOO260116P003350002024-03-19 12:50PM EDT335.006.447.209.000.00-1222.47%
VOO260116P003400002024-02-22 3:25PM EDT340.007.194.507.200.00-41220.15%
VOO260116P003450002024-01-24 11:13AM EDT345.009.205.9010.000.00-1421.69%
VOO260116P003500002024-04-15 1:21PM EDT350.008.507.7011.100.00-1921.72%
VOO260116P003550002024-04-15 3:22PM EDT355.009.908.0011.700.00-3621.34%
VOO260116P003600002024-04-16 9:38AM EDT360.0010.108.2012.700.00-11321.22%
VOO260116P003700002024-04-15 3:14PM EDT370.0011.5010.0012.00+0.50+4.55%11319.14%
VOO260116P003750002024-04-17 2:57PM EDT375.0011.3010.5014.100.00-11019.66%
VOO260116P003800002024-04-15 3:14PM EDT380.0011.8011.3014.500.00-12219.08%
VOO260116P003850002024-04-16 9:44AM EDT385.0013.4712.0015.300.00-1118.72%
VOO260116P003900002024-04-19 1:12PM EDT390.0014.0012.7016.40+0.30+2.19%25418.50%
VOO260116P003950002023-11-02 1:55PM EDT395.0031.0021.5026.400.00--122.86%
VOO260116P004000002024-04-15 10:55AM EDT400.0013.8014.5019.300.00-2918.33%
VOO260116P004050002024-02-13 4:05PM EDT405.0017.6212.7017.500.00--116.53%
VOO260116P004100002024-04-02 12:00PM EDT410.0015.3716.5021.400.00-5617.60%
VOO260116P004200002024-04-16 9:59AM EDT420.0019.3018.5023.400.00-52216.72%
VOO260116P004250002024-02-26 2:27PM EDT425.0018.9014.0017.800.00-11413.19%
VOO260116P004300002024-04-15 1:18PM EDT430.0020.4921.5025.800.00-1515.91%
VOO260116P004350002024-01-19 4:20PM EDT435.0027.5421.0024.800.00-1214.50%
VOO260116P004400002024-03-25 10:12AM EDT440.0019.2024.0028.900.00-1215.28%
VOO260116P004450002024-02-05 3:33PM EDT445.0028.6021.5025.200.00-1412.67%
VOO260116P004500002024-04-15 1:40PM EDT450.0026.4927.1031.800.00-12014.42%
VOO260116P004600002024-04-17 11:32AM EDT460.0031.0030.5035.000.00-11213.51%
VOO260116P004650002024-04-19 2:38PM EDT465.0034.5032.5037.40+1.65+5.02%14713.32%
VOO260116P004700002024-04-08 10:15AM EDT470.0031.5034.5039.400.00-11512.91%
VOO260116P004750002024-04-15 9:30AM EDT475.0032.7037.1040.600.00-12812.11%
VOO260116P004800002024-04-08 11:19AM EDT480.0034.5039.0044.000.00-1712.18%
VOO260116P004950002023-09-15 9:58AM EDT495.0084.0296.50101.000.00--032.02%
VOO260116P005200002024-01-18 10:50AM EDT520.0084.6059.5064.000.00-100.00%
VOO260116P005250002023-11-17 11:00AM EDT525.00111.4091.0096.000.00-1021.04%
VOO260116P006000002023-11-03 10:33AM EDT600.00201.30176.00181.000.00-2033.14%