Mercados españoles abiertos en 5 hrs 5 min
S&P 500
4.567,18 -2,60 (-0,06%) Nasdaq
14.229,91 +44,42 (+0,31%) NIKKEI 225
33.339,26 +563,44 (+1,72%) Dólar/Euro
1,0793 -0,0009 (-0,09%) Petróleo Brent
77,48 +0,28 (+0,36%) Bitcoin EUR
40.643,34 +1.968,77 (+5,09%)
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:
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231215C00205000 | 2023-09-01 8:30AM EST | 205.00 | 213.20 | 187.80 | 192.10 | 0.00 | - | 200 | 200 | 0.00% |
| VOO231215C00210000 | 2023-10-09 9:56AM EST | 210.00 | 184.70 | 190.40 | 194.50 | 0.00 | - | 1 | 1 | 0.00% |
| VOO231215C00230000 | 2023-07-31 12:39PM EST | 230.00 | 193.70 | 184.50 | 188.90 | 0.00 | - | - | 3 | 0.00% |
| VOO231215C00235000 | 2023-07-31 12:37PM EST | 235.00 | 188.80 | 179.70 | 183.80 | 0.00 | - | - | 3 | 0.00% |
| VOO231215C00240000 | 2023-11-28 9:32AM EST | 240.00 | 177.70 | 177.90 | 182.20 | 0.00 | - | 1 | 27 | 155.96% |
| VOO231215C00245000 | 2023-07-31 12:39PM EST | 245.00 | 179.10 | 169.80 | 174.10 | 0.00 | - | - | 3 | 0.00% |
| VOO231215C00250000 | 2023-07-31 12:37PM EST | 250.00 | 174.20 | 165.20 | 169.00 | 0.00 | - | - | 3 | 0.00% |
| VOO231215C00320000 | 2023-10-24 12:51PM EST | 320.00 | 71.00 | 97.80 | 100.50 | 0.00 | - | - | 2 | 93.04% |
| VOO231215C00325000 | 2023-11-17 3:40PM EST | 325.00 | 90.33 | 93.00 | 96.50 | 0.00 | - | 10 | 23 | 66.50% |
| VOO231215C00330000 | 2023-11-21 3:56PM EST | 330.00 | 87.60 | 88.10 | 91.60 | 0.00 | - | 38 | 19 | 67.72% |
| VOO231215C00345000 | 2023-11-09 9:58AM EST | 345.00 | 58.97 | 73.10 | 76.80 | 0.00 | - | - | 5 | 59.81% |
| VOO231215C00350000 | 2023-11-17 3:39PM EST | 350.00 | 65.58 | 68.10 | 71.60 | 0.00 | - | 5 | 10 | 53.03% |
| VOO231215C00355000 | 2023-11-09 9:57AM EST | 355.00 | 49.25 | 63.10 | 66.60 | 0.00 | - | 1 | 21 | 75.20% |
| VOO231215C00360000 | 2023-11-10 1:33PM EST | 360.00 | 43.70 | 58.20 | 61.70 | 0.00 | - | 600 | 603 | 71.26% |
| VOO231215C00365000 | 2023-11-27 1:16PM EST | 365.00 | 54.18 | 53.20 | 56.60 | 0.00 | - | 1 | 816 | 65.52% |
| VOO231215C00370000 | 2023-11-22 9:34AM EST | 370.00 | 50.40 | 48.20 | 51.40 | 0.00 | - | 1 | 1,036 | 58.96% |
| VOO231215C00375000 | 2023-12-05 9:35AM EST | 375.00 | 44.00 | 43.20 | 46.80 | +0.05 | +0.11% | 1 | 818 | 57.41% |
| VOO231215C00380000 | 2023-11-27 1:18PM EST | 380.00 | 39.38 | 38.20 | 41.70 | 0.00 | - | 5 | 858 | 51.73% |
| VOO231215C00385000 | 2023-12-05 11:54AM EST | 385.00 | 34.95 | 33.30 | 36.70 | +0.15 | +0.43% | 1 | 77 | 46.80% |
| VOO231215C00390000 | 2023-12-04 2:04PM EST | 390.00 | 29.70 | 29.00 | 31.50 | 0.00 | - | 2 | 600 | 40.49% |
| VOO231215C00395000 | 2023-12-04 1:41PM EST | 395.00 | 25.10 | 23.90 | 26.80 | 0.00 | - | 2 | 320 | 37.37% |
| VOO231215C00400000 | 2023-12-05 1:23PM EST | 400.00 | 20.50 | 19.30 | 21.90 | -0.10 | -0.49% | 8 | 411 | 32.69% |
| VOO231215C00405000 | 2023-12-05 12:52PM EST | 405.00 | 15.28 | 14.60 | 17.10 | -0.22 | -1.42% | 11 | 319 | 28.22% |
| VOO231215C00410000 | 2023-12-05 1:00PM EST | 410.00 | 10.87 | 10.40 | 11.60 | +1.10 | +11.26% | 40 | 793 | 20.13% |
| VOO231215C00415000 | 2023-12-05 11:06AM EST | 415.00 | 6.90 | 6.50 | 7.20 | +0.20 | +2.99% | 22 | 1,022 | 16.43% |
| VOO231215C00420000 | 2023-12-05 3:51PM EST | 420.00 | 3.50 | 3.30 | 3.70 | -0.11 | -3.05% | 51 | 1,133 | 14.04% |
| VOO231215C00425000 | 2023-12-05 3:51PM EST | 425.00 | 1.45 | 1.35 | 1.85 | -0.07 | -4.61% | 47 | 787 | 14.26% |
| VOO231215C00430000 | 2023-12-05 1:24PM EST | 430.00 | 0.52 | 0.40 | 0.50 | +0.07 | +15.56% | 36 | 797 | 12.42% |
| VOO231215C00435000 | 2023-12-05 12:14PM EST | 435.00 | 0.12 | 0.05 | 0.45 | -0.03 | -20.00% | 11 | 466 | 15.97% |
| VOO231215C00440000 | 2023-12-05 11:20AM EST | 440.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 100 | 383 | 15.72% |
| VOO231215C00445000 | 2023-12-04 10:38AM EST | 445.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 80 | 23.71% |
| VOO231215C00450000 | 2023-12-04 10:38AM EST | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| VOO231215C00455000 | 2023-12-04 1:20PM EST | 455.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 111 | 33.23% |
| VOO231215C00460000 | 2023-09-22 10:38AM EST | 460.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 86 | 27.20% |
| VOO231215C00465000 | 2023-09-05 10:48AM EST | 465.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 39.87% |
| VOO231215C00470000 | 2023-08-29 9:14AM EST | 470.00 | 0.16 | 0.05 | 0.65 | 0.00 | - | 4 | 7 | 41.80% |
| VOO231215C00475000 | 2023-11-21 11:57AM EST | 475.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 30.37% |
| VOO231215C00480000 | 2023-09-25 2:46PM EST | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 49.17% |
| VOO231215C00485000 | 2023-07-28 10:20AM EST | 485.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 9 | 6 | 48.29% |
| VOO231215C00490000 | 2023-07-25 8:30AM EST | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VOO231215C00500000 | 2023-11-20 10:32AM EST | 500.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 11 | 41.21% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231215P00205000 | 2023-11-30 1:48PM EST | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 143.75% |
| VOO231215P00210000 | 2023-08-15 10:31AM EST | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 185.35% |
| VOO231215P00215000 | 2023-08-15 10:29AM EST | 215.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 18 | 179.59% |
| VOO231215P00220000 | 2023-10-23 11:21AM EST | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 144.14% |
| VOO231215P00225000 | 2023-10-24 2:28PM EST | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 133.98% |
| VOO231215P00230000 | 2023-10-23 1:46PM EST | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 12 | 142.58% |
| VOO231215P00235000 | 2023-10-23 1:46PM EST | 235.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 18 | 130.47% |
| VOO231215P00240000 | 2023-09-12 12:11PM EST | 240.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 12 | 15 | 138.48% |
| VOO231215P00245000 | 2023-08-15 9:39AM EST | 245.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 148.73% |
| VOO231215P00250000 | 2023-08-15 9:39AM EST | 250.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | - | 1 | 143.75% |
| VOO231215P00255000 | 2023-09-26 2:50PM EST | 255.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 3 | 3 | 128.52% |
| VOO231215P00260000 | 2023-10-20 9:11AM EST | 260.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 112.70% |
| VOO231215P00265000 | 2023-09-12 9:57AM EST | 265.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 9 | 5 | 129.20% |
| VOO231215P00270000 | 2023-09-21 2:34PM EST | 270.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | - | 1 | 123.34% |
| VOO231215P00275000 | 2023-09-21 8:30AM EST | 275.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | - | 1 | 122.95% |
| VOO231215P00280000 | 2023-10-31 1:59PM EST | 280.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 83.98% |
| VOO231215P00285000 | 2023-10-19 1:35PM EST | 285.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 95.12% |
| VOO231215P00290000 | 2023-09-22 2:40PM EST | 290.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 1 | 2 | 108.35% |
| VOO231215P00300000 | 2023-11-07 12:25PM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 70.70% |
| VOO231215P00305000 | 2023-11-07 12:25PM EST | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 67.58% |
| VOO231215P00310000 | 2023-11-22 1:14PM EST | 310.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 64.06% |
| VOO231215P00315000 | 2023-08-28 8:30AM EST | 315.00 | 0.90 | 0.20 | 1.85 | 0.00 | - | 30 | 31 | 100.20% |
| VOO231215P00320000 | 2023-10-27 1:27PM EST | 320.00 | 1.02 | 0.00 | 0.15 | 0.00 | - | 4 | 42 | 65.04% |
| VOO231215P00325000 | 2023-11-22 1:23PM EST | 325.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 55.08% |
| VOO231215P00330000 | 2023-11-20 3:20PM EST | 330.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 711 | 51.95% |
| VOO231215P00335000 | 2023-11-15 9:52AM EST | 335.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 852 | 61.23% |
| VOO231215P00340000 | 2023-11-28 2:20PM EST | 340.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 6 | 325 | 57.72% |
| VOO231215P00345000 | 2023-11-28 11:01AM EST | 345.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 177 | 51.76% |
| VOO231215P00350000 | 2023-12-05 1:01PM EST | 350.00 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 5 | 188 | 51.66% |
| VOO231215P00355000 | 2023-11-30 3:20PM EST | 355.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 64 | 43.75% |
| VOO231215P00360000 | 2023-12-05 11:23AM EST | 360.00 | 0.05 | 0.00 | 0.40 | -0.08 | -61.54% | 2 | 162 | 49.95% |
| VOO231215P00365000 | 2023-11-27 3:16PM EST | 365.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 34.18% |
| VOO231215P00370000 | 2023-12-05 3:46PM EST | 370.00 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 2 | 803 | 42.38% |
| VOO231215P00375000 | 2023-12-05 12:43PM EST | 375.00 | 0.11 | 0.05 | 0.35 | -0.01 | -8.33% | 3 | 250 | 37.65% |
| VOO231215P00380000 | 2023-12-05 3:11PM EST | 380.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 457 | 27.74% |
| VOO231215P00385000 | 2023-12-05 1:08PM EST | 385.00 | 0.11 | 0.10 | 0.20 | -0.07 | -38.89% | 7 | 357 | 27.34% |
| VOO231215P00390000 | 2023-12-04 10:04AM EST | 390.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 23 | 250 | 25.71% |
| VOO231215P00395000 | 2023-12-05 1:25PM EST | 395.00 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 1 | 370 | 21.24% |
| VOO231215P00400000 | 2023-12-05 10:07AM EST | 400.00 | 0.24 | 0.10 | 0.25 | -0.11 | -31.43% | 4 | 232 | 17.60% |
| VOO231215P00405000 | 2023-12-05 11:09AM EST | 405.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 5 | 199 | 15.93% |
| VOO231215P00410000 | 2023-12-05 3:52PM EST | 410.00 | 0.75 | 0.45 | 0.80 | -0.05 | -6.25% | 8 | 239 | 13.99% |
| VOO231215P00415000 | 2023-12-05 3:52PM EST | 415.00 | 1.65 | 1.30 | 1.65 | -0.20 | -10.81% | 116 | 318 | 12.63% |
| VOO231215P00420000 | 2023-12-05 1:55PM EST | 420.00 | 3.50 | 3.20 | 3.70 | -0.30 | -7.89% | 28 | 90 | 12.64% |
| VOO231215P00425000 | 2023-12-05 3:52PM EST | 425.00 | 6.40 | 5.80 | 7.00 | -1.50 | -18.99% | 100 | 78 | 13.26% |
| VOO231215P00430000 | 2023-12-04 11:07AM EST | 430.00 | 12.48 | 9.40 | 11.90 | 0.00 | - | 1 | 1 | 18.23% |
| VOO231215P00435000 | 2023-10-12 12:02PM EST | 435.00 | 34.46 | 29.30 | 32.20 | 0.00 | - | 2 | 0 | 78.78% |
| VOO231215P00440000 | 2023-10-03 9:44AM EST | 440.00 | 51.66 | 42.50 | 46.30 | 0.00 | - | 2 | 0 | 117.24% |
| VOO231215P00445000 | 2023-11-08 1:38PM EST | 445.00 | 44.13 | 24.10 | 26.90 | 0.00 | - | - | 0 | 31.80% |
| VOO231215P00500000 | 2023-11-15 9:31AM EST | 500.00 | 84.40 | 79.10 | 82.60 | 0.00 | - | 1 | 0 | 55.62% |
© 2023 Yahoo. Todos los derechos reservados.