Mercados españoles abiertos en 2 hrs 58 min
S&P 500
3.957,63 -6,31 (-0,16%) Nasdaq
10.983,78 -65,72 (-0,59%) NIKKEI 225
27.933,24 -94,60 (-0,34%) Dólar/Euro
1,0359 +0,0025 (+0,24%) Petróleo Brent
83,58 +0,55 (+0,66%) BTC-EUR
16.286,74 +301,44 (+1,89%)
Vanguard 500 Index Fund (VOO)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara16 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO221216C00165000 | 2022-10-26 12:26PM EST | 165.00 | 188.21 | 203.50 | 206.90 | 0.00 | - | - | 0 | 285.16% |
| VOO221216C00195000 | 2022-09-08 9:36AM EST | 195.00 | 171.90 | 137.50 | 142.40 | 0.00 | - | - | 1 | 0.00% |
| VOO221216C00250000 | 2022-11-28 12:53PM EST | 250.00 | 116.00 | 112.50 | 114.30 | 0.00 | - | 22 | 7 | 69.14% |
| VOO221216C00270000 | 2022-11-29 9:30AM EST | 270.00 | 94.30 | 92.90 | 94.40 | +0.19 | +0.20% | 3 | 26 | 67.19% |
| VOO221216C00275000 | 2022-11-07 11:08AM EST | 275.00 | 72.90 | 88.00 | 89.60 | 0.00 | - | - | 1 | 67.43% |
| VOO221216C00285000 | 2022-10-17 9:02AM EST | 285.00 | 55.40 | 74.40 | 76.20 | 0.00 | - | - | 1 | 0.00% |
| VOO221216C00290000 | 2022-11-23 11:39AM EST | 290.00 | 80.00 | 72.90 | 74.80 | 0.00 | - | 20 | 2 | 57.28% |
| VOO221216C00295000 | 2022-10-05 9:42AM EST | 295.00 | 52.60 | 52.10 | 55.00 | 0.00 | - | 14 | 2 | 0.00% |
| VOO221216C00300000 | 2022-11-10 10:01AM EST | 300.00 | 60.08 | 62.80 | 64.80 | 0.00 | - | 3 | 24 | 61.79% |
| VOO221216C00305000 | 2022-11-23 2:00PM EST | 305.00 | 64.79 | 58.50 | 59.50 | 0.00 | - | 2 | 4 | 54.59% |
| VOO221216C00310000 | 2022-11-29 1:21PM EST | 310.00 | 53.20 | 53.50 | 54.60 | -2.70 | -4.83% | 1 | 9 | 51.54% |
| VOO221216C00315000 | 2022-11-02 1:24PM EST | 315.00 | 43.90 | 48.10 | 50.00 | 0.00 | - | 1 | 3 | 50.85% |
| VOO221216C00320000 | 2022-11-10 9:30AM EST | 320.00 | 39.20 | 43.60 | 44.60 | 0.00 | - | 1 | 6 | 43.38% |
| VOO221216C00325000 | 2022-10-11 8:41AM EST | 325.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| VOO221216C00330000 | 2022-11-18 1:53PM EST | 330.00 | 33.95 | 33.90 | 34.80 | 0.00 | - | 2 | 58 | 36.67% |
| VOO221216C00335000 | 2022-11-23 12:54PM EST | 335.00 | 34.10 | 29.30 | 30.00 | 0.00 | - | 1 | 75 | 33.70% |
| VOO221216C00340000 | 2022-11-29 2:00PM EST | 340.00 | 25.10 | 24.70 | 25.30 | -0.50 | -1.95% | 3 | 54 | 30.98% |
| VOO221216C00345000 | 2022-11-29 11:34AM EST | 345.00 | 20.00 | 20.30 | 20.90 | -6.70 | -25.09% | 8 | 102 | 29.21% |
| VOO221216C00350000 | 2022-11-29 12:41PM EST | 350.00 | 16.50 | 16.20 | 16.80 | -5.73 | -25.78% | 3 | 108 | 27.83% |
| VOO221216C00355000 | 2022-11-29 2:24PM EST | 355.00 | 12.90 | 12.50 | 13.00 | -0.10 | -0.77% | 7 | 257 | 26.47% |
| VOO221216C00360000 | 2022-11-29 2:41PM EST | 360.00 | 9.15 | 9.10 | 9.70 | -1.45 | -13.68% | 5 | 171 | 25.48% |
| VOO221216C00365000 | 2022-11-29 2:59PM EST | 365.00 | 6.40 | 6.40 | 6.80 | -0.48 | -6.98% | 66 | 455 | 24.29% |
| VOO221216C00370000 | 2022-11-29 3:43PM EST | 370.00 | 4.29 | 4.00 | 4.40 | -0.11 | -2.50% | 38 | 964 | 23.00% |
| VOO221216C00375000 | 2022-11-29 3:58PM EST | 375.00 | 2.45 | 2.40 | 2.60 | -0.20 | -7.55% | 465 | 459 | 21.81% |
| VOO221216C00380000 | 2022-11-29 3:56PM EST | 380.00 | 1.20 | 1.20 | 1.40 | -0.17 | -12.41% | 69 | 1,200 | 20.86% |
| VOO221216C00385000 | 2022-11-29 3:54PM EST | 385.00 | 0.62 | 0.55 | 0.70 | -0.05 | -7.46% | 36 | 1,134 | 20.23% |
| VOO221216C00390000 | 2022-11-29 2:12PM EST | 390.00 | 0.35 | 0.20 | 0.40 | +0.01 | +2.94% | 13 | 392 | 20.66% |
| VOO221216C00395000 | 2022-11-29 1:58PM EST | 395.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 283 | 20.68% |
| VOO221216C00400000 | 2022-11-29 2:57PM EST | 400.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 258 | 20.85% |
| VOO221216C00405000 | 2022-11-29 3:27PM EST | 405.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 157 | 21.09% |
| VOO221216C00410000 | 2022-11-29 10:40AM EST | 410.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 306 | 25.34% |
| VOO221216C00415000 | 2022-11-18 3:22PM EST | 415.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 29.10% |
| VOO221216C00420000 | 2022-11-29 10:22AM EST | 420.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 105 | 27.15% |
| VOO221216C00425000 | 2022-11-23 1:20PM EST | 425.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 45 | 33.45% |
| VOO221216C00430000 | 2022-11-14 1:37PM EST | 430.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 35.55% |
| VOO221216C00435000 | 2022-09-23 8:30AM EST | 435.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 1 | 24 | 50.05% |
| VOO221216C00440000 | 2022-09-09 2:24PM EST | 440.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 51.27% |
| VOO221216C00445000 | 2022-11-14 10:24AM EST | 445.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.66% |
| VOO221216C00450000 | 2022-10-06 1:33PM EST | 450.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 79 | 48.05% |
| VOO221216C00460000 | 2022-08-15 12:31PM EST | 460.00 | 0.69 | 0.00 | 5.00 | 0.00 | - | - | 4 | 77.94% |
| VOO221216C00465000 | 2022-08-16 2:48PM EST | 465.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.96% |
Ventaspara16 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO221216P00165000 | 2022-11-02 8:30AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 121.88% |
| VOO221216P00170000 | 2022-10-13 8:37AM EST | 170.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 157.81% |
| VOO221216P00180000 | 2022-10-25 9:55AM EST | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 109.38% |
| VOO221216P00185000 | 2022-10-25 9:55AM EST | 185.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 24 | 51 | 116.80% |
| VOO221216P00190000 | 2022-09-27 2:22PM EST | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 9 | 21 | 136.52% |
| VOO221216P00195000 | 2022-10-10 11:50AM EST | 195.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 1 | 114.65% |
| VOO221216P00200000 | 2022-10-28 10:25AM EST | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 114.75% |
| VOO221216P00205000 | 2022-09-27 8:30AM EST | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VOO221216P00210000 | 2022-10-28 10:25AM EST | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 106.15% |
| VOO221216P00220000 | 2022-10-24 10:20AM EST | 220.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | - | 5 | 94.04% |
| VOO221216P00225000 | 2022-11-04 1:53PM EST | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 76.56% |
| VOO221216P00230000 | 2022-08-11 9:29AM EST | 230.00 | 0.46 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 101.56% |
| VOO221216P00235000 | 2022-10-04 8:32AM EST | 235.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| VOO221216P00240000 | 2022-11-15 3:47PM EST | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 74.61% |
| VOO221216P00245000 | 2022-11-04 8:37AM EST | 245.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 71.29% |
| VOO221216P00250000 | 2022-11-29 11:06AM EST | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 64.84% |
| VOO221216P00255000 | 2022-10-07 10:11AM EST | 255.00 | 1.55 | 0.05 | 0.30 | 0.00 | - | 10 | 15 | 71.48% |
| VOO221216P00260000 | 2022-11-23 2:16PM EST | 260.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 61.33% |
| VOO221216P00265000 | 2022-11-16 2:16PM EST | 265.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 58.20% |
| VOO221216P00270000 | 2022-11-14 11:24AM EST | 270.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 55.08% |
| VOO221216P00275000 | 2022-11-21 2:28PM EST | 275.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 51.95% |
| VOO221216P00280000 | 2022-11-15 2:13PM EST | 280.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 52.15% |
| VOO221216P00285000 | 2022-11-28 1:24PM EST | 285.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 68 | 47.56% |
| VOO221216P00290000 | 2022-11-29 12:58PM EST | 290.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 8 | 49 | 44.53% |
| VOO221216P00295000 | 2022-11-29 9:43AM EST | 295.00 | 0.08 | 0.05 | 0.20 | -0.05 | -38.46% | 2 | 11,265 | 45.61% |
| VOO221216P00300000 | 2022-11-29 2:16PM EST | 300.00 | 0.14 | 0.05 | 0.15 | +0.07 | +100.00% | 6 | 337 | 40.72% |
| VOO221216P00305000 | 2022-11-25 10:24AM EST | 305.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 7,358 | 39.26% |
| VOO221216P00310000 | 2022-11-28 12:47PM EST | 310.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 214 | 38.48% |
| VOO221216P00315000 | 2022-11-29 2:55PM EST | 315.00 | 0.19 | 0.15 | 0.25 | -0.04 | -17.39% | 1 | 122 | 34.13% |
| VOO221216P00320000 | 2022-11-29 3:23PM EST | 320.00 | 0.27 | 0.20 | 0.35 | +0.02 | +8.00% | 1 | 328 | 32.79% |
| VOO221216P00325000 | 2022-11-29 10:02AM EST | 325.00 | 0.37 | 0.20 | 0.50 | +0.02 | +5.71% | 5 | 153 | 31.57% |
| VOO221216P00330000 | 2022-11-29 2:09PM EST | 330.00 | 0.49 | 0.35 | 0.55 | -0.03 | -5.77% | 5 | 270 | 28.61% |
| VOO221216P00335000 | 2022-11-29 1:26PM EST | 335.00 | 0.80 | 0.55 | 0.75 | +0.10 | +14.29% | 8 | 111 | 26.93% |
| VOO221216P00340000 | 2022-11-29 2:20PM EST | 340.00 | 0.95 | 0.95 | 1.10 | -0.15 | -13.64% | 14 | 249 | 25.68% |
| VOO221216P00345000 | 2022-11-29 3:24PM EST | 345.00 | 1.67 | 1.50 | 1.70 | -0.03 | -1.76% | 14 | 214 | 24.89% |
| VOO221216P00350000 | 2022-11-29 3:23PM EST | 350.00 | 2.57 | 2.35 | 2.60 | -0.02 | -0.77% | 45 | 678 | 24.22% |
| VOO221216P00355000 | 2022-11-29 3:00PM EST | 355.00 | 3.93 | 3.60 | 3.90 | +0.33 | +9.17% | 13 | 144 | 23.67% |
| VOO221216P00360000 | 2022-11-29 2:00PM EST | 360.00 | 5.40 | 5.30 | 5.60 | -0.17 | -3.05% | 4 | 329 | 22.91% |
| VOO221216P00365000 | 2022-11-29 3:50PM EST | 365.00 | 7.61 | 7.40 | 7.80 | +1.41 | +22.74% | 24 | 127 | 22.08% |
| VOO221216P00370000 | 2022-11-29 12:51PM EST | 370.00 | 10.57 | 10.00 | 10.50 | +1.57 | +17.44% | 3 | 98 | 20.99% |
| VOO221216P00375000 | 2022-11-29 2:03PM EST | 375.00 | 13.00 | 13.30 | 13.60 | +1.20 | +10.17% | 2 | 91 | 19.01% |
| VOO221216P00380000 | 2022-11-29 11:19AM EST | 380.00 | 18.80 | 17.10 | 17.90 | +2.60 | +16.05% | 12 | 58 | 19.87% |
| VOO221216P00385000 | 2022-11-29 11:45AM EST | 385.00 | 23.00 | 21.50 | 22.10 | +4.40 | +23.66% | 44 | 39 | 17.80% |
| VOO221216P00390000 | 2022-11-23 10:06AM EST | 390.00 | 21.00 | 26.30 | 27.10 | 0.00 | - | 5 | 15 | 20.80% |
| VOO221216P00395000 | 2022-09-23 1:12PM EST | 395.00 | 60.00 | 49.90 | 53.50 | 0.00 | - | 3 | 1 | 102.89% |
| VOO221216P00400000 | 2022-10-06 8:32AM EST | 400.00 | 54.00 | 53.60 | 55.90 | 0.00 | - | 2 | 0 | 101.42% |
| VOO221216P00405000 | 2022-09-09 2:44PM EST | 405.00 | 34.50 | 69.30 | 74.00 | 0.00 | - | 1 | 0 | 145.72% |
| VOO221216P00440000 | 2022-08-16 12:07PM EST | 440.00 | 46.40 | 80.20 | 83.70 | 0.00 | - | 1 | 4 | 83.28% |
© 2022 Yahoo. Todos los derechos reservados.
