Mercados españoles cerrados

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
392,19-2,85 (-0,72%)
Al cierre: 04:00PM EDT
392,53 +0,34 (+0,09%)
Después del cierre: 04:18PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO220819C002000002022-07-08 10:00AM EDT200.00155.00178.20181.400.00-10100.00%
VOO220819C002300002022-07-18 10:08AM EDT230.00127.00159.70163.000.00-200303.03%
VOO220819C002350002022-07-28 9:39AM EDT235.00134.76156.00159.200.00-1070263.28%
VOO220819C002400002022-06-29 3:19PM EDT240.00110.96138.10140.400.00--210.00%
VOO220819C002450002022-06-29 3:17PM EDT245.00105.86133.00135.700.00--50.00%
VOO220819C002500002022-07-25 9:38AM EDT250.00112.60141.70143.900.00-200249.22%
VOO220819C002800002022-07-08 10:45AM EDT280.0079.1498.90101.400.00-320.00%
VOO220819C002900002022-07-22 10:04AM EDT290.0076.40101.90102.500.00-14200107.81%
VOO220819C003000002022-08-04 3:17PM EDT300.0081.4092.0092.700.00-22130.08%
VOO220819C003100002022-06-17 11:01AM EDT310.0032.2041.3043.400.00-100.00%
VOO220819C003150002022-06-24 3:54PM EDT315.0046.5047.9049.700.00-100.00%
VOO220819C003250002022-07-18 2:02PM EDT325.0031.2467.0067.600.00--590.43%
VOO220819C003300002022-08-12 9:47AM EDT330.0058.5062.0062.600.00-13283.98%
VOO220819C003350002022-07-19 11:13AM EDT335.0026.4657.0057.700.00-11981.64%
VOO220819C003400002022-08-17 2:01PM EDT340.0052.5551.8052.50-1.33-2.47%23983.20%
VOO220819C003450002022-08-03 1:11PM EDT345.0036.9347.0047.700.00-15668.36%
VOO220819C003500002022-08-17 11:16AM EDT350.0041.5042.1042.50-4.17-9.13%412058.40%
VOO220819C003550002022-08-16 2:36PM EDT355.0036.5037.0037.70-4.00-9.88%19655.08%
VOO220819C003600002022-08-16 2:39PM EDT360.0035.1032.1032.500.00-33,15754.39%
VOO220819C003650002022-08-17 3:20PM EDT365.0027.4027.1027.60-1.60-5.52%725449.90%
VOO220819C003700002022-08-17 12:54PM EDT370.0022.2522.1022.60-3.85-14.75%1172142.29%
VOO220819C003750002022-08-17 3:49PM EDT375.0017.3517.0017.60-3.37-16.26%1078834.52%
VOO220819C003800002022-08-17 3:22PM EDT380.0012.7212.1012.70-2.95-18.83%3569628.13%
VOO220819C003850002022-08-17 1:48PM EDT385.007.907.408.00-4.10-34.17%2752922.75%
VOO220819C003900002022-08-17 3:56PM EDT390.003.683.403.90-2.12-36.55%12333418.82%
VOO220819C003950002022-08-17 3:51PM EDT395.001.000.951.20-1.65-62.26%7136316.46%
VOO220819C004000002022-08-17 3:26PM EDT400.000.250.150.30-0.35-58.33%9445117.14%
VOO220819C004050002022-08-17 3:08PM EDT405.000.030.000.10-0.07-70.00%5936919.63%
VOO220819C004100002022-08-15 9:30AM EDT410.000.050.000.100.00-33025.59%
VOO220819C004150002022-08-01 2:04PM EDT415.000.330.000.750.00-33147.17%
VOO220819C004200002022-07-29 9:30AM EDT420.000.050.000.700.00-31253.47%
VOO220819C004250002022-08-03 3:07PM EDT425.000.100.000.400.00-1453.42%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO220819P001800002022-07-27 9:30AM EDT180.000.100.000.800.00-1017383.79%
VOO220819P001850002022-07-06 3:02PM EDT185.000.050.000.100.00--2293.75%
VOO220819P002250002022-07-08 12:04PM EDT225.000.050.000.200.00-44237.50%
VOO220819P002300002022-07-11 9:43AM EDT230.000.050.000.750.00--2269.73%
VOO220819P002350002022-07-19 2:21PM EDT235.000.050.000.750.00-37259.96%
VOO220819P002400002022-07-28 12:38PM EDT240.000.040.000.750.00-414250.39%
VOO220819P002450002022-08-01 9:30AM EDT245.000.050.000.100.00-136189.84%
VOO220819P002500002022-07-19 2:20PM EDT250.000.050.000.750.00-14231.64%
VOO220819P002550002022-07-19 2:20PM EDT255.000.050.000.750.00-12222.66%
VOO220819P002600002022-07-19 2:20PM EDT260.000.050.000.750.00-3547213.67%
VOO220819P002650002022-08-01 10:21AM EDT265.000.050.000.800.00-510206.84%
VOO220819P002700002022-07-29 1:25PM EDT270.000.080.000.750.00-121196.29%
VOO220819P002750002022-08-09 11:34AM EDT275.000.020.000.750.00-231187.70%
VOO220819P002800002022-08-01 9:52AM EDT280.000.060.000.750.00-55179.30%
VOO220819P002850002022-07-20 1:23PM EDT285.000.250.000.750.00-17171.09%
VOO220819P002900002022-07-26 10:37AM EDT290.000.050.000.050.00-136117.97%
VOO220819P002950002022-08-11 2:38PM EDT295.000.200.000.750.00-116154.88%
VOO220819P003000002022-08-16 2:06PM EDT300.000.100.000.400.00-1119133.98%
VOO220819P003050002022-08-12 12:12PM EDT305.000.050.000.750.00-347139.06%
VOO220819P003100002022-08-11 10:06AM EDT310.000.110.000.750.00-295131.25%
VOO220819P003150002022-08-10 3:38PM EDT315.000.150.000.750.00-381123.54%
VOO220819P003200002022-08-12 12:11PM EDT320.000.050.000.750.00-283115.92%
VOO220819P003250002022-08-16 9:45AM EDT325.000.030.000.050.00-19576.56%
VOO220819P003300002022-08-10 9:30AM EDT330.000.050.000.050.00-134670.70%
VOO220819P003350002022-08-17 11:51AM EDT335.000.100.000.150.00-110873.83%
VOO220819P003400002022-08-16 3:57PM EDT340.000.030.000.100.00-212964.45%
VOO220819P003450002022-08-17 12:17PM EDT345.000.070.000.05-0.04-36.36%123053.91%
VOO220819P003500002022-08-15 3:34PM EDT350.000.150.000.050.00-422952.54%
VOO220819P003550002022-08-16 10:09AM EDT355.000.030.000.050.00-13,12446.88%
VOO220819P003600002022-08-16 3:57PM EDT360.000.050.000.250.00-289352.30%
VOO220819P003650002022-08-16 2:18PM EDT365.000.050.000.050.00-21,05235.16%
VOO220819P003700002022-08-16 3:57PM EDT370.000.070.000.750.00-16348.98%
VOO220819P003750002022-08-17 12:16PM EDT375.000.150.000.10+0.10+200.00%116325.98%
VOO220819P003800002022-08-17 3:59PM EDT380.000.100.050.20-0.05-33.33%229122.34%
VOO220819P003850002022-08-17 3:22PM EDT385.000.380.250.35-0.08-17.39%215817.21%
VOO220819P003900002022-08-17 3:26PM EDT390.001.131.201.45+0.28+32.94%184916.87%
VOO220819P003950002022-08-16 3:36PM EDT395.004.203.504.00+1.87+80.26%13816.37%
VOO220819P004000002022-08-16 2:57PM EDT400.006.057.308.200.00-41118.48%
VOO220819P004050002022-07-14 11:35AM EDT405.0061.6012.2013.000.00-34022.27%
VOO220819P004100002022-08-17 9:32AM EDT410.0016.8017.4018.10+0.95+5.99%2231.40%
VOO220819P004150002022-07-05 10:35AM EDT415.0070.6834.0035.900.00--0148.55%
VOO220819P004200002022-08-17 2:45PM EDT420.0026.0027.3028.10-29.30-52.98%4044.19%
VOO220819P004300002022-07-28 10:05AM EDT430.0062.7037.3038.300.00--1062.01%
VOO220819P004400002022-07-25 10:31AM EDT440.0077.6047.4048.200.00-20070.90%
VOO220819P004500002022-08-03 11:10AM EDT450.0071.2057.4058.100.00-5077.93%
VOO220819P004600002022-07-22 11:55AM EDT460.0095.7067.0068.400.00-101099.41%