Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0847 -0,0062 (-0,5640%) Petróleo Brent
79,77 +0,50 (+0,63%) Oro
1.987,00 -10,70 (-0,54%) BTC-EUR
26.116,55 +412,23 (+1,60%)
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:
Llamadaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230421C00170000 | 2023-03-23 3:44PM EDT | 170.00 | 192.40 | 205.40 | 207.60 | 0.00 | - | - | 0 | 149.90% |
| VOO230421C00190000 | 2023-03-23 3:58PM EDT | 190.00 | 173.23 | 185.10 | 188.00 | 0.00 | - | - | 0 | 132.62% |
| VOO230421C00200000 | 2023-03-24 2:48PM EDT | 200.00 | 163.00 | 174.80 | 177.90 | 0.00 | - | - | 18 | 114.75% |
| VOO230421C00250000 | 2023-03-23 2:04PM EDT | 250.00 | 113.90 | 126.00 | 127.60 | 0.00 | - | - | 0 | 89.65% |
| VOO230421C00275000 | 2023-03-28 2:23PM EDT | 275.00 | 88.20 | 100.80 | 102.70 | 0.00 | - | 1 | 0 | 70.46% |
| VOO230421C00285000 | 2023-03-20 11:46AM EDT | 285.00 | 77.80 | 91.10 | 92.70 | 0.00 | - | - | 1 | 65.92% |
| VOO230421C00295000 | 2023-03-15 10:50AM EDT | 295.00 | 59.45 | 81.00 | 82.70 | 0.00 | - | - | 0 | 58.30% |
| VOO230421C00300000 | 2023-03-27 10:58AM EDT | 300.00 | 65.50 | 76.10 | 77.70 | 0.00 | - | - | 12 | 55.59% |
| VOO230421C00305000 | 2023-03-14 12:40PM EDT | 305.00 | 56.05 | 71.20 | 72.80 | 0.00 | - | - | 21 | 53.42% |
| VOO230421C00315000 | 2023-03-14 9:57AM EDT | 315.00 | 45.30 | 61.20 | 62.80 | 0.00 | - | - | 6 | 53.83% |
| VOO230421C00320000 | 2023-03-03 10:56AM EDT | 320.00 | 50.10 | 56.30 | 57.80 | 0.00 | - | - | 19 | 50.11% |
| VOO230421C00325000 | 2023-03-27 9:56AM EDT | 325.00 | 42.20 | 51.30 | 53.00 | 0.00 | - | - | 13 | 47.79% |
| VOO230421C00330000 | 2023-03-24 12:37PM EDT | 330.00 | 33.45 | 46.40 | 48.00 | 0.00 | - | - | 43 | 44.02% |
| VOO230421C00335000 | 2023-03-14 9:46AM EDT | 335.00 | 27.48 | 41.50 | 43.20 | 0.00 | - | - | 28 | 41.43% |
| VOO230421C00340000 | 2023-03-27 1:22PM EDT | 340.00 | 27.50 | 36.60 | 38.30 | 0.00 | - | - | 19 | 38.11% |
| VOO230421C00345000 | 2023-03-31 3:44PM EDT | 345.00 | 31.60 | 31.90 | 33.20 | +7.00 | +28.46% | 1 | 113 | 33.68% |
| VOO230421C00350000 | 2023-03-31 12:58PM EDT | 350.00 | 25.83 | 27.10 | 28.50 | +3.73 | +16.88% | 10 | 159 | 31.15% |
| VOO230421C00355000 | 2023-03-31 2:59PM EDT | 355.00 | 21.50 | 22.70 | 23.70 | +3.95 | +22.51% | 17 | 105 | 27.88% |
| VOO230421C00360000 | 2023-03-31 3:37PM EDT | 360.00 | 17.90 | 18.30 | 19.20 | +3.40 | +23.45% | 22 | 237 | 25.46% |
| VOO230421C00365000 | 2023-03-31 3:54PM EDT | 365.00 | 13.60 | 14.00 | 14.60 | +3.10 | +29.52% | 9 | 397 | 22.16% |
| VOO230421C00370000 | 2023-03-31 3:50PM EDT | 370.00 | 10.00 | 10.00 | 10.70 | +2.90 | +40.85% | 145 | 993 | 20.35% |
| VOO230421C00375000 | 2023-03-31 3:58PM EDT | 375.00 | 7.10 | 6.80 | 7.20 | +2.80 | +65.12% | 185 | 849 | 18.51% |
| VOO230421C00380000 | 2023-03-31 3:59PM EDT | 380.00 | 4.20 | 4.00 | 4.40 | +2.00 | +90.91% | 120 | 1,261 | 17.05% |
| VOO230421C00385000 | 2023-03-31 3:58PM EDT | 385.00 | 2.30 | 2.05 | 2.40 | +1.27 | +123.30% | 85 | 1,113 | 15.94% |
| VOO230421C00390000 | 2023-03-31 3:58PM EDT | 390.00 | 1.05 | 0.95 | 1.20 | +0.59 | +128.26% | 116 | 497 | 15.34% |
| VOO230421C00395000 | 2023-03-31 3:27PM EDT | 395.00 | 0.43 | 0.35 | 0.55 | +0.23 | +115.00% | 16 | 489 | 15.00% |
| VOO230421C00400000 | 2023-03-31 3:35PM EDT | 400.00 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 23 | 769 | 14.43% |
| VOO230421C00405000 | 2023-03-31 11:07AM EDT | 405.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 10 | 100 | 15.97% |
| VOO230421C00410000 | 2023-03-27 1:31PM EDT | 410.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 417 | 18.12% |
| VOO230421C00415000 | 2023-03-22 12:16PM EDT | 415.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1,037 | 21.17% |
| VOO230421C00420000 | 2023-03-30 9:30AM EDT | 420.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 27 | 59 | 21.00% |
| VOO230421C00425000 | 2023-03-03 3:47PM EDT | 425.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 26 | 32.24% |
| VOO230421C00440000 | 2023-03-31 11:17AM EDT | 440.00 | 0.05 | - | 0.05 | 0.00 | - | 1 | 20 | 26.07% |
| VOO230421C00455000 | 2023-03-22 9:53AM EDT | 455.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 3 | 30.96% |
| VOO230421C00470000 | 2023-03-31 12:14PM EDT | 470.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 10 | 35.55% |
| VOO230421C00485000 | 2023-03-23 3:18PM EDT | 485.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 9 | 39.94% |
| VOO230421C00495000 | 2023-03-28 11:15AM EDT | 495.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 42.77% |
Ventaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230421P00165000 | 2023-03-15 3:22PM EDT | 165.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 26 | 114.06% |
| VOO230421P00175000 | 2023-03-10 2:38PM EDT | 175.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 10 | 106.25% |
| VOO230421P00190000 | 2023-03-15 1:04PM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 95.31% |
| VOO230421P00200000 | 2023-03-21 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 28 | 89.06% |
| VOO230421P00205000 | 2023-03-17 11:21AM EDT | 205.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 28 | 85.55% |
| VOO230421P00220000 | 2023-03-16 1:05PM EDT | 220.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 23 | 76.17% |
| VOO230421P00225000 | 2023-03-09 4:06PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 37 | 73.05% |
| VOO230421P00230000 | 2023-03-20 9:30AM EDT | 230.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 26 | 70.31% |
| VOO230421P00235000 | 2023-03-20 11:41AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 67.19% |
| VOO230421P00240000 | 2023-03-22 9:46AM EDT | 240.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 28 | 64.45% |
| VOO230421P00245000 | 2023-03-21 10:39AM EDT | 245.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 254 | 61.72% |
| VOO230421P00250000 | 2023-03-24 2:09PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 133 | 58.98% |
| VOO230421P00255000 | 2023-03-27 10:42AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2,099 | 56.25% |
| VOO230421P00260000 | 2023-03-28 10:01AM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 67.68% |
| VOO230421P00265000 | 2023-03-07 3:09PM EDT | 265.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 31 | 70.51% |
| VOO230421P00270000 | 2023-03-30 1:13PM EDT | 270.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 808 | 63.38% |
| VOO230421P00275000 | 2023-03-23 2:46PM EDT | 275.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 21 | 57.42% |
| VOO230421P00280000 | 2023-03-31 1:27PM EDT | 280.00 | 0.05 | 0.00 | 0.30 | -0.70 | -93.33% | 2 | 79 | 53.42% |
| VOO230421P00285000 | 2023-03-10 3:57PM EDT | 285.00 | 0.80 | 0.05 | 0.50 | 0.00 | - | - | 76 | 54.93% |
| VOO230421P00290000 | 2023-03-24 10:37AM EDT | 290.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 406 | 51.17% |
| VOO230421P00295000 | 2023-03-31 10:26AM EDT | 295.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 26 | 44.92% |
| VOO230421P00300000 | 2023-03-30 1:13PM EDT | 300.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 25 | 489 | 43.85% |
| VOO230421P00305000 | 2023-03-24 9:43AM EDT | 305.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | - | 73 | 41.07% |
| VOO230421P00310000 | 2023-03-30 11:37AM EDT | 310.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 116 | 39.58% |
| VOO230421P00315000 | 2023-03-31 12:21PM EDT | 315.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 12 | 134 | 35.50% |
| VOO230421P00320000 | 2023-03-30 9:30AM EDT | 320.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 81 | 886 | 34.96% |
| VOO230421P00325000 | 2023-03-30 11:39AM EDT | 325.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 130 | 38.14% |
| VOO230421P00330000 | 2023-03-31 10:59AM EDT | 330.00 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 34 | 569 | 30.03% |
| VOO230421P00335000 | 2023-03-31 3:32PM EDT | 335.00 | 0.30 | 0.25 | 0.40 | -0.17 | -36.17% | 6 | 342 | 27.83% |
| VOO230421P00340000 | 2023-03-31 3:57PM EDT | 340.00 | 0.40 | 0.40 | 0.50 | -0.21 | -34.43% | 141 | 1,258 | 26.03% |
| VOO230421P00345000 | 2023-03-31 3:57PM EDT | 345.00 | 0.57 | 0.50 | 0.75 | -0.56 | -49.56% | 127 | 928 | 25.18% |
| VOO230421P00350000 | 2023-03-31 3:55PM EDT | 350.00 | 0.77 | 0.70 | 0.85 | -0.58 | -42.96% | 30 | 563 | 22.61% |
| VOO230421P00355000 | 2023-03-31 3:33PM EDT | 355.00 | 1.15 | 1.05 | 1.30 | -0.68 | -37.16% | 31 | 591 | 21.78% |
| VOO230421P00360000 | 2023-03-31 3:45PM EDT | 360.00 | 1.67 | 1.45 | 1.70 | -0.93 | -35.77% | 58 | 333 | 19.84% |
| VOO230421P00365000 | 2023-03-31 3:45PM EDT | 365.00 | 2.47 | 2.15 | 2.55 | -1.93 | -43.86% | 76 | 275 | 18.83% |
| VOO230421P00370000 | 2023-03-31 3:11PM EDT | 370.00 | 3.70 | 3.20 | 3.60 | -2.10 | -36.21% | 32 | 310 | 17.27% |
| VOO230421P00375000 | 2023-03-31 3:59PM EDT | 375.00 | 5.00 | 4.80 | 5.20 | -2.50 | -33.33% | 363 | 124 | 15.92% |
| VOO230421P00380000 | 2023-03-31 10:32AM EDT | 380.00 | 9.00 | 7.00 | 7.70 | -2.00 | -18.18% | 1 | 100 | 15.25% |
| VOO230421P00385000 | 2023-03-30 2:38PM EDT | 385.00 | 15.00 | 10.10 | 10.90 | 0.00 | - | 3 | 3 | 14.50% |
| VOO230421P00390000 | 2023-03-27 10:56AM EDT | 390.00 | 25.10 | 14.00 | 14.90 | 0.00 | - | - | 0 | 14.29% |
| VOO230421P00395000 | 2023-03-31 10:36AM EDT | 395.00 | 21.95 | 18.30 | 19.80 | -11.15 | -33.69% | 38 | 38 | 16.99% |
| VOO230421P00400000 | 2023-03-15 11:02AM EDT | 400.00 | 46.30 | 23.30 | 24.70 | 0.00 | - | - | 3 | 19.36% |
| VOO230421P00410000 | 2023-03-16 12:50PM EDT | 410.00 | 48.40 | 33.30 | 34.80 | 0.00 | - | - | 2 | 25.61% |
| VOO230421P00415000 | 2023-03-20 2:31PM EDT | 415.00 | 54.00 | 38.20 | 39.80 | 0.00 | - | - | 0 | 28.26% |
| VOO230421P00420000 | 2023-03-14 1:29PM EDT | 420.00 | 62.50 | 43.30 | 44.70 | 0.00 | - | - | 0 | 30.01% |
| VOO230421P00430000 | 2023-03-15 10:57AM EDT | 430.00 | 76.70 | 53.30 | 54.80 | 0.00 | - | - | 0 | 35.74% |
| VOO230421P00455000 | 2023-03-28 6:00PM EDT | 455.00 | 83.00 | 78.20 | 79.70 | 0.00 | - | - | - | 45.90% |
© 2023 Yahoo. Todos los derechos reservados.
