Mercados españoles cerrados
S&P 500
4.274,04 -31,16 (-0,72%) Nasdaq
12.938,12 -164,43 (-1,25%) NIKKEI 225
29.222,77 +353,86 (+1,23%) Dólar/Euro
1,0180 +0,0009 (+0,09%) Petróleo Brent
93,32 +0,98 (+1,06%) BTC-EUR
22.901,79 -805,79 (-3,40%)
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:
Llamadaspara19 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO220819C00200000 | 2022-07-08 10:00AM EDT | 200.00 | 155.00 | 178.20 | 181.40 | 0.00 | - | 10 | 10 | 0.00% |
| VOO220819C00230000 | 2022-07-18 10:08AM EDT | 230.00 | 127.00 | 159.70 | 163.00 | 0.00 | - | 20 | 0 | 303.03% |
| VOO220819C00235000 | 2022-07-28 9:39AM EDT | 235.00 | 134.76 | 156.00 | 159.20 | 0.00 | - | 10 | 70 | 263.28% |
| VOO220819C00240000 | 2022-06-29 3:19PM EDT | 240.00 | 110.96 | 138.10 | 140.40 | 0.00 | - | - | 21 | 0.00% |
| VOO220819C00245000 | 2022-06-29 3:17PM EDT | 245.00 | 105.86 | 133.00 | 135.70 | 0.00 | - | - | 5 | 0.00% |
| VOO220819C00250000 | 2022-07-25 9:38AM EDT | 250.00 | 112.60 | 141.70 | 143.90 | 0.00 | - | 20 | 0 | 249.22% |
| VOO220819C00280000 | 2022-07-08 10:45AM EDT | 280.00 | 79.14 | 98.90 | 101.40 | 0.00 | - | 3 | 2 | 0.00% |
| VOO220819C00290000 | 2022-07-22 10:04AM EDT | 290.00 | 76.40 | 101.90 | 102.50 | 0.00 | - | 14 | 200 | 107.81% |
| VOO220819C00300000 | 2022-08-04 3:17PM EDT | 300.00 | 81.40 | 92.00 | 92.70 | 0.00 | - | 2 | 2 | 130.08% |
| VOO220819C00310000 | 2022-06-17 11:01AM EDT | 310.00 | 32.20 | 41.30 | 43.40 | 0.00 | - | 1 | 0 | 0.00% |
| VOO220819C00315000 | 2022-06-24 3:54PM EDT | 315.00 | 46.50 | 47.90 | 49.70 | 0.00 | - | 1 | 0 | 0.00% |
| VOO220819C00325000 | 2022-07-18 2:02PM EDT | 325.00 | 31.24 | 67.00 | 67.60 | 0.00 | - | - | 5 | 90.43% |
| VOO220819C00330000 | 2022-08-12 9:47AM EDT | 330.00 | 58.50 | 62.00 | 62.60 | 0.00 | - | 1 | 32 | 83.98% |
| VOO220819C00335000 | 2022-07-19 11:13AM EDT | 335.00 | 26.46 | 57.00 | 57.70 | 0.00 | - | 1 | 19 | 81.64% |
| VOO220819C00340000 | 2022-08-17 2:01PM EDT | 340.00 | 52.55 | 51.80 | 52.50 | -1.33 | -2.47% | 2 | 39 | 83.20% |
| VOO220819C00345000 | 2022-08-03 1:11PM EDT | 345.00 | 36.93 | 47.00 | 47.70 | 0.00 | - | 1 | 56 | 68.36% |
| VOO220819C00350000 | 2022-08-17 11:16AM EDT | 350.00 | 41.50 | 42.10 | 42.50 | -4.17 | -9.13% | 4 | 120 | 58.40% |
| VOO220819C00355000 | 2022-08-16 2:36PM EDT | 355.00 | 36.50 | 37.00 | 37.70 | -4.00 | -9.88% | 1 | 96 | 55.08% |
| VOO220819C00360000 | 2022-08-16 2:39PM EDT | 360.00 | 35.10 | 32.10 | 32.50 | 0.00 | - | 3 | 3,157 | 54.39% |
| VOO220819C00365000 | 2022-08-17 3:20PM EDT | 365.00 | 27.40 | 27.10 | 27.60 | -1.60 | -5.52% | 7 | 254 | 49.90% |
| VOO220819C00370000 | 2022-08-17 12:54PM EDT | 370.00 | 22.25 | 22.10 | 22.60 | -3.85 | -14.75% | 11 | 721 | 42.29% |
| VOO220819C00375000 | 2022-08-17 3:49PM EDT | 375.00 | 17.35 | 17.00 | 17.60 | -3.37 | -16.26% | 10 | 788 | 34.52% |
| VOO220819C00380000 | 2022-08-17 3:22PM EDT | 380.00 | 12.72 | 12.10 | 12.70 | -2.95 | -18.83% | 35 | 696 | 28.13% |
| VOO220819C00385000 | 2022-08-17 1:48PM EDT | 385.00 | 7.90 | 7.40 | 8.00 | -4.10 | -34.17% | 27 | 529 | 22.75% |
| VOO220819C00390000 | 2022-08-17 3:56PM EDT | 390.00 | 3.68 | 3.40 | 3.90 | -2.12 | -36.55% | 123 | 334 | 18.82% |
| VOO220819C00395000 | 2022-08-17 3:51PM EDT | 395.00 | 1.00 | 0.95 | 1.20 | -1.65 | -62.26% | 71 | 363 | 16.46% |
| VOO220819C00400000 | 2022-08-17 3:26PM EDT | 400.00 | 0.25 | 0.15 | 0.30 | -0.35 | -58.33% | 94 | 451 | 17.14% |
| VOO220819C00405000 | 2022-08-17 3:08PM EDT | 405.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 59 | 369 | 19.63% |
| VOO220819C00410000 | 2022-08-15 9:30AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 25.59% |
| VOO220819C00415000 | 2022-08-01 2:04PM EDT | 415.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 47.17% |
| VOO220819C00420000 | 2022-07-29 9:30AM EDT | 420.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 12 | 53.47% |
| VOO220819C00425000 | 2022-08-03 3:07PM EDT | 425.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 53.42% |
Ventaspara19 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO220819P00180000 | 2022-07-27 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 10 | 17 | 383.79% |
| VOO220819P00185000 | 2022-07-06 3:02PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 293.75% |
| VOO220819P00225000 | 2022-07-08 12:04PM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 237.50% |
| VOO220819P00230000 | 2022-07-11 9:43AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 269.73% |
| VOO220819P00235000 | 2022-07-19 2:21PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 259.96% |
| VOO220819P00240000 | 2022-07-28 12:38PM EDT | 240.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 250.39% |
| VOO220819P00245000 | 2022-08-01 9:30AM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 189.84% |
| VOO220819P00250000 | 2022-07-19 2:20PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 231.64% |
| VOO220819P00255000 | 2022-07-19 2:20PM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 222.66% |
| VOO220819P00260000 | 2022-07-19 2:20PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 47 | 213.67% |
| VOO220819P00265000 | 2022-08-01 10:21AM EDT | 265.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 10 | 206.84% |
| VOO220819P00270000 | 2022-07-29 1:25PM EDT | 270.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 196.29% |
| VOO220819P00275000 | 2022-08-09 11:34AM EDT | 275.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 187.70% |
| VOO220819P00280000 | 2022-08-01 9:52AM EDT | 280.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 179.30% |
| VOO220819P00285000 | 2022-07-20 1:23PM EDT | 285.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 171.09% |
| VOO220819P00290000 | 2022-07-26 10:37AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 117.97% |
| VOO220819P00295000 | 2022-08-11 2:38PM EDT | 295.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 154.88% |
| VOO220819P00300000 | 2022-08-16 2:06PM EDT | 300.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 119 | 133.98% |
| VOO220819P00305000 | 2022-08-12 12:12PM EDT | 305.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 139.06% |
| VOO220819P00310000 | 2022-08-11 10:06AM EDT | 310.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 131.25% |
| VOO220819P00315000 | 2022-08-10 3:38PM EDT | 315.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 81 | 123.54% |
| VOO220819P00320000 | 2022-08-12 12:11PM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 115.92% |
| VOO220819P00325000 | 2022-08-16 9:45AM EDT | 325.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 76.56% |
| VOO220819P00330000 | 2022-08-10 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 346 | 70.70% |
| VOO220819P00335000 | 2022-08-17 11:51AM EDT | 335.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 108 | 73.83% |
| VOO220819P00340000 | 2022-08-16 3:57PM EDT | 340.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 129 | 64.45% |
| VOO220819P00345000 | 2022-08-17 12:17PM EDT | 345.00 | 0.07 | 0.00 | 0.05 | -0.04 | -36.36% | 1 | 230 | 53.91% |
| VOO220819P00350000 | 2022-08-15 3:34PM EDT | 350.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 229 | 52.54% |
| VOO220819P00355000 | 2022-08-16 10:09AM EDT | 355.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,124 | 46.88% |
| VOO220819P00360000 | 2022-08-16 3:57PM EDT | 360.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 893 | 52.30% |
| VOO220819P00365000 | 2022-08-16 2:18PM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,052 | 35.16% |
| VOO220819P00370000 | 2022-08-16 3:57PM EDT | 370.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 48.98% |
| VOO220819P00375000 | 2022-08-17 12:16PM EDT | 375.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 1 | 163 | 25.98% |
| VOO220819P00380000 | 2022-08-17 3:59PM EDT | 380.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 22 | 91 | 22.34% |
| VOO220819P00385000 | 2022-08-17 3:22PM EDT | 385.00 | 0.38 | 0.25 | 0.35 | -0.08 | -17.39% | 21 | 58 | 17.21% |
| VOO220819P00390000 | 2022-08-17 3:26PM EDT | 390.00 | 1.13 | 1.20 | 1.45 | +0.28 | +32.94% | 18 | 49 | 16.87% |
| VOO220819P00395000 | 2022-08-16 3:36PM EDT | 395.00 | 4.20 | 3.50 | 4.00 | +1.87 | +80.26% | 1 | 38 | 16.37% |
| VOO220819P00400000 | 2022-08-16 2:57PM EDT | 400.00 | 6.05 | 7.30 | 8.20 | 0.00 | - | 4 | 11 | 18.48% |
| VOO220819P00405000 | 2022-07-14 11:35AM EDT | 405.00 | 61.60 | 12.20 | 13.00 | 0.00 | - | 34 | 0 | 22.27% |
| VOO220819P00410000 | 2022-08-17 9:32AM EDT | 410.00 | 16.80 | 17.40 | 18.10 | +0.95 | +5.99% | 2 | 2 | 31.40% |
| VOO220819P00415000 | 2022-07-05 10:35AM EDT | 415.00 | 70.68 | 34.00 | 35.90 | 0.00 | - | - | 0 | 148.55% |
| VOO220819P00420000 | 2022-08-17 2:45PM EDT | 420.00 | 26.00 | 27.30 | 28.10 | -29.30 | -52.98% | 4 | 0 | 44.19% |
| VOO220819P00430000 | 2022-07-28 10:05AM EDT | 430.00 | 62.70 | 37.30 | 38.30 | 0.00 | - | - | 10 | 62.01% |
| VOO220819P00440000 | 2022-07-25 10:31AM EDT | 440.00 | 77.60 | 47.40 | 48.20 | 0.00 | - | 20 | 0 | 70.90% |
| VOO220819P00450000 | 2022-08-03 11:10AM EDT | 450.00 | 71.20 | 57.40 | 58.10 | 0.00 | - | 5 | 0 | 77.93% |
| VOO220819P00460000 | 2022-07-22 11:55AM EDT | 460.00 | 95.70 | 67.00 | 68.40 | 0.00 | - | 10 | 10 | 99.41% |
© 2022 Yahoo. Todos los derechos reservados.
