Mercados españoles abiertos en 1 hr 35 mins
S&P 500
3.970,99 +22,27 (+0,56%) Nasdaq
11.823,96 +36,56 (+0,31%) NIKKEI 225
27.515,10 +129,85 (+0,47%) Dólar/Euro
1,0767 +0,0002 (+0,0215%) Petróleo Brent
75,13 +0,14 (+0,19%) BTC-EUR
25.889,72 +318,23 (+1,24%)
Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616C00180000 | 2022-07-21 1:14PM EDT | 180.00 | 188.00 | 205.60 | 210.50 | 0.00 | - | - | 28 | 182.10% |
| VOO230616C00265000 | 2022-07-20 10:35AM EDT | 265.00 | 108.10 | 127.10 | 132.00 | 0.00 | - | - | 2 | 119.35% |
| VOO230616C00270000 | 2022-07-20 11:56AM EDT | 270.00 | 105.10 | 122.60 | 127.50 | 0.00 | - | - | 3 | 116.35% |
| VOO230616C00275000 | 2022-07-20 10:44AM EDT | 275.00 | 99.50 | 118.30 | 123.00 | 0.00 | - | - | 1 | 113.55% |
| VOO230616C00285000 | 2022-07-20 10:31AM EDT | 285.00 | 90.80 | 111.20 | 113.80 | 0.00 | - | - | 1 | 109.21% |
| VOO230616C00295000 | 2022-07-20 10:59AM EDT | 295.00 | 84.30 | 102.00 | 105.30 | 0.00 | - | - | 3 | 103.50% |
| VOO230616C00305000 | 2022-07-20 11:29AM EDT | 305.00 | 76.00 | 94.20 | 97.50 | 0.00 | - | - | 1 | 99.62% |
| VOO230616C00310000 | 2022-07-20 11:30AM EDT | 310.00 | 72.20 | 90.10 | 92.90 | 0.00 | - | - | 6 | 96.85% |
| VOO230616C00320000 | 2022-07-20 10:59AM EDT | 320.00 | 64.90 | 82.00 | 84.80 | 0.00 | - | - | 1 | 92.27% |
| VOO230616C00325000 | 2022-07-20 10:55AM EDT | 325.00 | 61.10 | 77.80 | 80.70 | 0.00 | - | - | 3 | 89.76% |
| VOO230616C00340000 | 2022-07-18 12:04PM EDT | 340.00 | 45.30 | 66.40 | 69.30 | 0.00 | - | - | 5 | 83.66% |
| VOO230616C00345000 | 2022-07-18 12:04PM EDT | 345.00 | 42.00 | 62.00 | 65.50 | 0.00 | - | - | 6 | 81.06% |
| VOO230616C00350000 | 2022-07-14 2:38PM EDT | 350.00 | 34.00 | 58.50 | 61.70 | 0.00 | - | - | 2 | 79.09% |
| VOO230616C00355000 | 2022-07-25 3:07PM EDT | 355.00 | 38.85 | 55.10 | 57.80 | 0.00 | - | - | 1 | 77.05% |
| VOO230616C00360000 | 2022-07-29 12:28PM EDT | 360.00 | 44.50 | 51.80 | 53.70 | 0.00 | - | - | 46 | 74.87% |
| VOO230616C00365000 | 2022-07-19 1:41PM EDT | 365.00 | 32.10 | 48.40 | 50.20 | 0.00 | - | - | 1 | 72.97% |
| VOO230616C00370000 | 2022-08-11 11:32AM EDT | 370.00 | 44.50 | 43.80 | 47.70 | +2.62 | +6.26% | 4 | 2 | 70.84% |
| VOO230616C00375000 | 2022-07-28 1:53PM EDT | 375.00 | 33.20 | 41.10 | 44.40 | 0.00 | - | - | 2 | 69.42% |
| VOO230616C00380000 | 2022-08-01 11:40AM EDT | 380.00 | 34.00 | 37.10 | 41.40 | 0.00 | - | - | 14 | 67.16% |
| VOO230616C00385000 | 2022-08-10 9:32AM EDT | 385.00 | 34.60 | 34.50 | 38.30 | +4.70 | +15.72% | 1 | 2 | 65.74% |
| VOO230616C00390000 | 2022-08-04 3:17PM EDT | 390.00 | 30.15 | 31.90 | 34.80 | 0.00 | - | 1 | 4 | 63.92% |
| VOO230616C00395000 | 2022-08-08 9:33AM EDT | 395.00 | 28.10 | 29.50 | 31.60 | 0.00 | - | - | 1 | 62.33% |
| VOO230616C00400000 | 2022-07-29 3:29PM EDT | 400.00 | 23.05 | 26.60 | 29.00 | 0.00 | - | - | 7 | 60.67% |
| VOO230616C00405000 | 2022-08-02 1:01PM EDT | 405.00 | 20.65 | 22.80 | 26.60 | 0.00 | - | 4 | 8 | 58.35% |
| VOO230616C00410000 | 2022-08-11 10:34AM EDT | 410.00 | 23.60 | 21.40 | 23.70 | +9.50 | +67.38% | 1 | 12 | 57.29% |
| VOO230616C00415000 | 2022-08-11 10:21AM EDT | 415.00 | 21.31 | 19.50 | 21.60 | +10.91 | +104.90% | 1 | 7 | 56.31% |
| VOO230616C00420000 | 2022-08-08 12:24PM EDT | 420.00 | 15.20 | 17.10 | 17.90 | 0.00 | - | - | 6 | 53.50% |
| VOO230616C00425000 | 2022-08-10 9:30AM EDT | 425.00 | 15.30 | 13.70 | 17.60 | +15.30 | +147.57% | 1 | 4 | 52.40% |
| VOO230616C00430000 | 2022-08-02 11:00AM EDT | 430.00 | 11.50 | 12.50 | 15.20 | 0.00 | - | 1 | 1 | 51.20% |
| VOO230616C00435000 | 2022-08-08 11:24AM EDT | 435.00 | 10.90 | 10.60 | 14.30 | 0.00 | - | - | 1 | 50.51% |
| VOO230616C00440000 | 2022-07-18 10:38AM EDT | 440.00 | 4.40 | 9.90 | 11.80 | 0.00 | - | - | 3 | 51.02% |
| VOO230616C00445000 | 2022-08-11 10:17AM EDT | 445.00 | 10.00 | 6.80 | 10.00 | +6.50 | +185.71% | 1 | 3 | 49.26% |
| VOO230616C00450000 | 2022-07-29 2:51PM EDT | 450.00 | 6.00 | 7.20 | 9.60 | 0.00 | - | - | 3 | 50.03% |
| VOO230616C00455000 | 2022-07-27 3:16PM EDT | 455.00 | 3.50 | 4.50 | 8.30 | 0.00 | - | - | 20 | 48.88% |
| VOO230616C00460000 | 2022-07-18 3:47PM EDT | 460.00 | 2.00 | 5.10 | 6.90 | 0.00 | - | - | 0 | 47.26% |
| VOO230616C00470000 | 2022-08-02 10:52AM EDT | 470.00 | 3.20 | 2.95 | 6.50 | 0.00 | - | 1 | 288 | 49.03% |
| VOO230616C00475000 | 2022-07-13 10:06AM EDT | 475.00 | 0.05 | 2.10 | 5.00 | 0.00 | - | - | 1 | 46.55% |
| VOO230616C00485000 | 2022-07-29 3:07PM EDT | 485.00 | 1.50 | 2.25 | 4.20 | 0.00 | - | - | 1 | 46.71% |
Ventaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616P00190000 | 2022-07-11 3:01PM EDT | 190.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 86.01% |
| VOO230616P00225000 | 2022-07-18 1:15PM EDT | 225.00 | 4.20 | 0.50 | 5.00 | 0.00 | - | - | 2 | 68.03% |
| VOO230616P00235000 | 2022-08-04 10:48AM EDT | 235.00 | 3.45 | 2.15 | 5.50 | 0.00 | - | - | 2 | 68.18% |
| VOO230616P00240000 | 2022-07-22 2:12PM EDT | 240.00 | 5.00 | 2.45 | 3.50 | 0.00 | - | - | 1 | 61.55% |
| VOO230616P00245000 | 2022-07-25 10:11AM EDT | 245.00 | 5.10 | 2.75 | 3.80 | 0.00 | - | - | 1 | 60.47% |
| VOO230616P00250000 | 2022-08-11 1:16PM EDT | 250.00 | 3.70 | 1.80 | 4.70 | +3.70 | - | 1 | 1 | 57.87% |
| VOO230616P00280000 | 2022-08-05 3:40PM EDT | 280.00 | 7.12 | 4.70 | 8.30 | 0.00 | - | - | 3 | 53.97% |
| VOO230616P00290000 | 2022-07-29 1:18PM EDT | 290.00 | 7.70 | 5.20 | 8.70 | 0.00 | - | - | 1 | 54.33% |
| VOO230616P00295000 | 2022-07-13 1:48PM EDT | 295.00 | 13.70 | 5.80 | 9.40 | 0.00 | - | - | 4 | 53.23% |
| VOO230616P00300000 | 2022-08-05 10:08AM EDT | 300.00 | 7.00 | 7.30 | 8.90 | 0.00 | - | - | 4 | 49.35% |
| VOO230616P00305000 | 2022-07-18 10:15AM EDT | 305.00 | 14.30 | 8.40 | 10.30 | 0.00 | - | - | 8 | 49.65% |
| VOO230616P00310000 | 2022-08-05 11:32AM EDT | 310.00 | 11.50 | 9.40 | 11.20 | 0.00 | - | - | 35 | 48.68% |
| VOO230616P00315000 | 2022-07-19 11:49AM EDT | 315.00 | 16.30 | 10.10 | 11.10 | 0.00 | - | - | 8 | 45.65% |
| VOO230616P00320000 | 2022-07-22 10:27AM EDT | 320.00 | 15.70 | 9.40 | 13.30 | 0.00 | - | - | 13 | 46.92% |
| VOO230616P00325000 | 2022-08-04 11:20AM EDT | 325.00 | 13.42 | 10.40 | 13.70 | 0.00 | - | - | 2 | 44.67% |
| VOO230616P00330000 | 2022-08-05 10:10AM EDT | 330.00 | 12.00 | 12.00 | 13.70 | 0.00 | - | - | 6 | 41.67% |
| VOO230616P00335000 | 2022-07-25 11:48AM EDT | 335.00 | 20.55 | 13.70 | 15.90 | 0.00 | - | - | 17 | 42.32% |
| VOO230616P00340000 | 2022-08-02 10:27AM EDT | 340.00 | 18.50 | 14.10 | 16.30 | 0.00 | - | 1 | 14 | 39.80% |
| VOO230616P00345000 | 2022-08-01 3:28PM EDT | 345.00 | 18.95 | 15.80 | 17.70 | 0.00 | - | - | 5 | 38.78% |
| VOO230616P00350000 | 2022-08-11 1:29PM EDT | 350.00 | 17.60 | 15.80 | 19.40 | -2.20 | -11.11% | 1 | 18 | 38.02% |
| VOO230616P00355000 | 2022-07-26 3:26PM EDT | 355.00 | 28.50 | 18.30 | 19.60 | 0.00 | - | - | 1 | 34.83% |
| VOO230616P00360000 | 2022-07-29 10:02AM EDT | 360.00 | 23.00 | 18.60 | 22.30 | 0.00 | - | - | 13 | 35.18% |
| VOO230616P00370000 | 2022-08-02 3:07PM EDT | 370.00 | 27.10 | 22.00 | 23.90 | 0.00 | - | 2 | 2 | 29.62% |
| VOO230616P00375000 | 2022-08-10 1:16PM EDT | 375.00 | 25.52 | 23.20 | 26.50 | -2.98 | -10.46% | - | 4 | 29.06% |
| VOO230616P00385000 | 2022-08-03 10:06AM EDT | 385.00 | 31.26 | 26.60 | 30.30 | 0.00 | - | - | 1 | 24.81% |
| VOO230616P00390000 | 2022-08-10 11:34AM EDT | 390.00 | 31.00 | 29.60 | 31.10 | +31.00 | - | - | 6 | 19.83% |
| VOO230616P00400000 | 2022-07-19 3:04PM EDT | 400.00 | 50.15 | 34.10 | 35.30 | 0.00 | - | - | 1 | 0.00% |
| VOO230616P00420000 | 2022-08-10 10:11AM EDT | 420.00 | 46.60 | 44.30 | 46.40 | +46.60 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
