Mercados españoles cerrados en 1 hr 57 mins

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
488,90+1,84 (+0,38%)
A partir del 09:33AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240621C001750002022-08-30 10:28AM EDT175.00198.50164.00169.000.00--10.00%
VOO240621C001800002024-01-31 10:30AM EDT180.00270.700.000.000.00-320.00%
VOO240621C002000002024-04-23 10:14AM EDT200.00264.800.000.000.00-930.00%
VOO240621C002050002022-07-06 1:08PM EDT205.00154.00178.00183.000.00--110.00%
VOO240621C002150002023-10-06 2:12PM EDT215.00185.65187.20191.800.00-210.00%
VOO240621C002200002022-09-26 10:06AM EDT220.00133.70144.00149.000.00-120.00%
VOO240621C002250002022-11-28 1:59PM EDT225.00153.00134.60137.900.00-100.00%
VOO240621C002300002023-10-02 3:54PM EDT230.00169.00162.20166.200.00-20500.00%
VOO240621C002400002024-03-22 3:58PM EDT240.00243.38215.70218.500.00-26270.00%
VOO240621C002500002022-08-01 10:06AM EDT250.00142.90131.90134.900.00-120.00%
VOO240621C002550002023-10-26 1:17PM EDT255.00131.80167.00171.100.00-700.00%
VOO240621C002600002024-01-31 10:30AM EDT260.00191.200.000.000.00-4260.00%
VOO240621C002650002022-08-16 12:51PM EDT265.00146.20113.50118.000.00-220.00%
VOO240621C002700002022-10-04 2:05PM EDT270.00101.0096.50100.500.00-100.00%
VOO240621C002750002022-10-28 2:18PM EDT275.00105.50114.70119.200.00-100.00%
VOO240621C002800002023-11-13 4:34PM EDT280.00133.20155.50159.500.00-3230.00%
VOO240621C002850002022-10-28 2:18PM EDT285.0098.00106.50111.500.00-100.00%
VOO240621C002900002023-01-17 11:40AM EDT290.0098.45105.50110.500.00-610.00%
VOO240621C002950002022-12-30 2:30PM EDT295.0082.0496.00101.000.00-120.00%
VOO240621C003000002024-05-07 9:30AM EDT300.00177.300.000.000.00-560.00%
VOO240621C003050002023-04-14 12:54PM EDT305.0092.3090.7093.500.00-110.00%
VOO240621C003100002024-01-04 1:51PM EDT310.00128.00148.10152.000.00-4150.00%
VOO240621C003150002023-09-27 2:06PM EDT315.0088.7874.3078.100.00-2270.00%
VOO240621C003200002024-02-05 11:37AM EDT320.00137.80151.70155.400.00-14220.00%
VOO240621C003250002024-02-02 11:26AM EDT325.00132.90148.70152.500.00-7130.00%
VOO240621C003300002024-05-21 10:19AM EDT330.00158.800.000.000.00-9650.00%
VOO240621C003350002024-03-21 1:41PM EDT335.00151.35122.00124.800.00-510.00%
VOO240621C003400002024-04-04 2:30PM EDT340.00140.50130.50134.600.00-1170.00%
VOO240621C003450002024-03-21 12:27PM EDT345.00141.56112.10115.000.00-120.00%
VOO240621C003500002024-04-24 1:19PM EDT350.00118.890.000.000.00-1220.00%
VOO240621C003550002024-05-21 11:57AM EDT355.00134.140.000.000.00-1130.00%
VOO240621C003600002024-03-20 11:28AM EDT360.00120.1597.50100.300.00-4600.00%
VOO240621C003650002024-03-21 11:19AM EDT365.00121.7392.6095.400.00-1950.00%
VOO240621C003700002024-04-04 2:32PM EDT370.00111.20100.90105.000.00-181320.00%
VOO240621C003750002024-03-21 11:19AM EDT375.00112.0582.7085.700.00-5720.00%
VOO240621C003800002024-04-04 2:46PM EDT380.00101.0091.0095.200.00-2170.00%
VOO240621C003850002024-04-25 10:41AM EDT385.0077.500.000.000.00-54450.00%
VOO240621C003900002024-05-15 3:56PM EDT390.0099.000.000.000.00-12070.00%
VOO240621C003950002024-04-10 12:46PM EDT395.0082.3084.8088.300.00-121790.00%
VOO240621C004000002024-05-21 9:39AM EDT400.0088.650.000.000.00-752170.00%
VOO240621C004050002024-05-20 3:06PM EDT405.0084.180.000.000.00-1280.00%
VOO240621C004100002024-05-20 2:26PM EDT410.0079.750.000.000.00-25790.00%
VOO240621C004150002024-05-22 3:19PM EDT415.0073.000.000.000.00-4830.00%
VOO240621C004200002024-05-21 10:20AM EDT420.0069.580.000.000.00-303110.00%
VOO240621C004250002024-05-20 2:46PM EDT425.0064.580.000.000.00-52080.00%
VOO240621C004300002024-05-22 3:51PM EDT430.0058.000.000.000.00-11460.00%
VOO240621C004350002024-05-20 9:41AM EDT435.0055.000.000.000.00-1930.00%
VOO240621C004400002024-05-21 10:38AM EDT440.0049.000.000.000.00-93510.00%
VOO240621C004450002024-05-20 2:14PM EDT445.0044.550.000.000.00-101270.00%
VOO240621C004500002024-05-22 9:58AM EDT450.0041.000.000.000.00-22610.00%
VOO240621C004550002024-05-17 3:10PM EDT455.0033.240.000.000.00-21300.00%
VOO240621C004600002024-05-22 2:02PM EDT460.0029.500.000.000.00-32800.00%
VOO240621C004650002024-05-20 2:09PM EDT465.0025.350.000.000.00-151800.00%
VOO240621C004700002024-05-22 10:57AM EDT470.0022.270.000.000.00-13260.00%
VOO240621C004750002024-05-22 10:00AM EDT475.0016.780.000.000.00-514510.00%
VOO240621C004800002024-05-22 2:27PM EDT480.0011.050.000.000.00-83530.00%
VOO240621C004850002024-05-22 2:42PM EDT485.007.300.000.000.00-114140.00%
VOO240621C004900002024-05-22 3:55PM EDT490.005.500.000.000.00-607940.20%
VOO240621C004950002024-05-22 3:57PM EDT495.002.650.000.000.00-1986370.78%
VOO240621C005000002024-05-22 3:52PM EDT500.001.300.000.000.00-528671.56%
VOO240621C005050002024-05-22 3:54PM EDT505.000.590.000.000.00-242763.13%
VOO240621C005100002024-05-22 3:13PM EDT510.000.300.000.000.00-332793.13%
VOO240621C005150002024-05-22 3:13PM EDT515.000.150.000.000.00-201383.13%
VOO240621C005200002024-05-22 11:31AM EDT520.000.090.000.000.00-3516.25%
VOO240621C005250002024-05-21 2:47PM EDT525.000.050.000.000.00-7706.25%
VOO240621C005300002024-05-21 9:30AM EDT530.000.050.000.000.00-11286.25%
VOO240621C005350002024-03-28 2:28PM EDT535.000.550.000.750.00-1720.12%
VOO240621C005400002024-04-01 10:18AM EDT540.000.210.000.750.00-11421.72%
VOO240621C005450002024-04-05 9:30AM EDT545.000.200.000.750.00-1323.28%
VOO240621C005500002024-05-17 1:51PM EDT550.000.050.000.000.00-1156.25%
VOO240621C005600002024-03-04 12:12PM EDT560.000.180.000.750.00-2427.76%
VOO240621C005650002024-05-15 10:55AM EDT565.000.050.000.000.00--112.50%
VOO240621C005700002024-02-23 1:57PM EDT570.000.400.001.350.00-1334.46%
VOO240621C005850002022-08-24 11:25AM EDT585.002.100.005.000.00--153.88%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO240621P001650002024-03-20 3:56PM EDT165.000.100.000.750.00-210159.67%
VOO240621P001700002022-10-18 10:39AM EDT170.003.350.005.000.00-12207.25%
VOO240621P001750002022-12-28 4:37PM EDT175.002.900.005.000.00-35202.00%
VOO240621P001800002023-03-17 2:42PM EDT180.001.700.005.000.00-13196.90%
VOO240621P001850002024-02-20 10:30AM EDT185.000.100.000.750.00-12143.75%
VOO240621P001900002024-04-08 2:44PM EDT190.000.100.000.750.00-57140.04%
VOO240621P001950002024-02-06 4:39PM EDT195.000.050.000.750.00-13136.43%
VOO240621P002000002024-02-06 4:39PM EDT200.000.050.000.750.00-39132.91%
VOO240621P002050002023-05-11 12:44PM EDT205.002.000.203.000.00-13160.11%
VOO240621P002100002023-02-27 12:19PM EDT210.002.500.450.000.00-10118.56%
VOO240621P002150002023-11-16 12:32PM EDT215.000.600.002.450.00-2529145.51%
VOO240621P002200002024-04-24 2:30PM EDT220.000.070.000.000.00-220250.00%
VOO240621P002250002023-12-22 10:48AM EDT225.000.050.000.750.00-13116.50%
VOO240621P002300002024-01-25 12:14PM EDT230.000.300.001.350.00-12122.90%
VOO240621P002350002024-01-18 11:11AM EDT235.000.300.001.000.00-13114.75%
VOO240621P002400002024-03-27 2:42PM EDT240.000.150.000.750.00-4410107.57%
VOO240621P002450002023-04-13 12:08PM EDT245.003.722.505.800.00-11157.12%
VOO240621P002500002024-02-05 12:43PM EDT250.000.200.000.750.00-138101.86%
VOO240621P002550002023-06-06 1:54PM EDT255.002.751.054.200.00--26135.50%
VOO240621P002600002023-08-11 9:30AM EDT260.002.350.004.000.00-200201125.22%
VOO240621P002650002023-10-24 10:34AM EDT265.002.000.451.900.00-1207110.99%
VOO240621P002700002024-01-26 10:43AM EDT270.000.200.001.450.00-3047100.02%
VOO240621P002750002024-05-06 3:41PM EDT275.000.050.000.000.00-115550.00%
VOO240621P002800002024-05-21 3:52PM EDT280.000.010.000.000.00-512650.00%
VOO240621P002850002024-05-07 9:35AM EDT285.000.050.000.000.00-217725.00%
VOO240621P002900002024-04-16 9:41AM EDT290.000.220.000.750.00-146981.15%
VOO240621P002950002024-03-05 4:24PM EDT295.000.390.001.350.00-1885.67%
VOO240621P003000002024-05-22 11:33AM EDT300.000.020.000.000.00-313425.00%
VOO240621P003050002024-05-16 11:00AM EDT305.000.380.000.000.00-1039325.00%
VOO240621P003100002024-01-08 10:34AM EDT310.001.080.000.000.00-12725.00%
VOO240621P003150002024-04-30 10:01AM EDT315.000.050.000.000.00-311925.00%
VOO240621P003200002024-05-21 10:13AM EDT320.000.010.000.000.00-24025.00%
VOO240621P003250002024-05-20 11:15AM EDT325.000.060.000.000.00-12825.00%
VOO240621P003300002024-05-09 3:54PM EDT330.000.050.000.000.00-130325.00%
VOO240621P003350002024-05-15 12:31PM EDT335.000.050.000.000.00-215525.00%
VOO240621P003400002024-01-03 11:38AM EDT340.002.000.402.000.00-14970.70%
VOO240621P003450002024-05-13 9:52AM EDT345.000.470.000.000.00-23525.00%
VOO240621P003500002024-05-14 2:28PM EDT350.000.100.000.000.00-2713225.00%
VOO240621P003550002024-04-30 3:32PM EDT355.000.350.000.000.00-513125.00%
VOO240621P003600002024-05-16 10:13AM EDT360.000.200.000.000.00-28925.00%
VOO240621P003650002024-05-02 3:46PM EDT365.000.320.000.000.00-112625.00%
VOO240621P003700002024-03-19 1:21PM EDT370.000.820.351.750.00-39355.13%
VOO240621P003750002024-05-20 3:47PM EDT375.000.070.000.000.00-19725.00%
VOO240621P003800002024-05-17 9:30AM EDT380.000.050.000.000.00-33712.50%
VOO240621P003850002024-04-29 11:02AM EDT385.000.440.000.000.00-12412.50%
VOO240621P003900002024-05-17 2:36PM EDT390.000.140.000.000.00-14312.50%
VOO240621P003950002024-05-08 11:17AM EDT395.000.300.000.000.00-72012.50%
VOO240621P004000002024-05-21 12:35PM EDT400.000.150.000.000.00-211212.50%
VOO240621P004050002024-05-13 12:06PM EDT405.000.100.000.000.00-16212.50%
VOO240621P004100002024-05-08 10:51AM EDT410.000.390.000.000.00-117612.50%
VOO240621P004150002024-05-17 3:22PM EDT415.000.200.000.000.00-327312.50%
VOO240621P004200002024-05-22 3:11PM EDT420.000.350.000.000.00-114412.50%
VOO240621P004250002024-05-14 2:41PM EDT425.000.400.000.000.00-47612.50%
VOO240621P004300002024-05-22 3:22PM EDT430.000.270.000.000.00-150512.50%
VOO240621P004350002024-05-21 11:52AM EDT435.000.260.000.000.00-102686.25%
VOO240621P004400002024-05-22 3:24PM EDT440.000.400.000.000.00-11946.25%
VOO240621P004450002024-05-21 3:45PM EDT445.000.420.000.000.00-12736.25%
VOO240621P004500002024-05-22 3:55PM EDT450.000.510.000.000.00-151716.25%
VOO240621P004550002024-05-22 11:04AM EDT455.000.550.000.000.00-12766.25%
VOO240621P004600002024-05-22 2:02PM EDT460.000.820.000.000.00-35626.25%
VOO240621P004650002024-05-22 2:02PM EDT465.001.150.000.000.00-151703.13%
VOO240621P004700002024-05-22 2:25PM EDT470.001.690.000.000.00-464153.13%
VOO240621P004750002024-05-22 3:43PM EDT475.002.100.000.000.00-261273.13%
VOO240621P004800002024-05-22 3:52PM EDT480.003.250.000.000.00-331621.56%
VOO240621P004850002024-05-22 3:43PM EDT485.004.500.000.000.00-251210.78%
VOO240621P004900002024-05-22 3:51PM EDT490.006.950.000.000.00-12220.00%
VOO240621P004950002024-05-22 3:19PM EDT495.009.830.000.000.00-5650.00%
VOO240621P005000002024-05-22 3:19PM EDT500.0014.080.000.000.00-42620.00%
VOO240621P005100002024-05-16 1:54PM EDT510.0022.800.000.000.00--00.00%
VOO240621P005200002024-05-21 3:56PM EDT520.0031.600.000.000.00-100.00%
VOO240621P005350002024-02-26 10:45AM EDT535.0067.5555.2059.100.00-1052.52%
VOO240621P005700002023-02-23 3:47PM EDT570.00202.10204.00209.000.00--0276.35%
VOO240621P005800002023-03-31 12:35PM EDT580.00205.38195.50200.500.00-20247.85%