Mercados españoles cerrados

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
376,07+5,18 (+1,40%)
Al cierre: 04:00PM EDT
376,43 +0,36 (+0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO230421C001700002023-03-23 3:44PM EDT170.00192.40205.40207.600.00--0149.90%
VOO230421C001900002023-03-23 3:58PM EDT190.00173.23185.10188.000.00--0132.62%
VOO230421C002000002023-03-24 2:48PM EDT200.00163.00174.80177.900.00--18114.75%
VOO230421C002500002023-03-23 2:04PM EDT250.00113.90126.00127.600.00--089.65%
VOO230421C002750002023-03-28 2:23PM EDT275.0088.20100.80102.700.00-1070.46%
VOO230421C002850002023-03-20 11:46AM EDT285.0077.8091.1092.700.00--165.92%
VOO230421C002950002023-03-15 10:50AM EDT295.0059.4581.0082.700.00--058.30%
VOO230421C003000002023-03-27 10:58AM EDT300.0065.5076.1077.700.00--1255.59%
VOO230421C003050002023-03-14 12:40PM EDT305.0056.0571.2072.800.00--2153.42%
VOO230421C003150002023-03-14 9:57AM EDT315.0045.3061.2062.800.00--653.83%
VOO230421C003200002023-03-03 10:56AM EDT320.0050.1056.3057.800.00--1950.11%
VOO230421C003250002023-03-27 9:56AM EDT325.0042.2051.3053.000.00--1347.79%
VOO230421C003300002023-03-24 12:37PM EDT330.0033.4546.4048.000.00--4344.02%
VOO230421C003350002023-03-14 9:46AM EDT335.0027.4841.5043.200.00--2841.43%
VOO230421C003400002023-03-27 1:22PM EDT340.0027.5036.6038.300.00--1938.11%
VOO230421C003450002023-03-31 3:44PM EDT345.0031.6031.9033.20+7.00+28.46%111333.68%
VOO230421C003500002023-03-31 12:58PM EDT350.0025.8327.1028.50+3.73+16.88%1015931.15%
VOO230421C003550002023-03-31 2:59PM EDT355.0021.5022.7023.70+3.95+22.51%1710527.88%
VOO230421C003600002023-03-31 3:37PM EDT360.0017.9018.3019.20+3.40+23.45%2223725.46%
VOO230421C003650002023-03-31 3:54PM EDT365.0013.6014.0014.60+3.10+29.52%939722.16%
VOO230421C003700002023-03-31 3:50PM EDT370.0010.0010.0010.70+2.90+40.85%14599320.35%
VOO230421C003750002023-03-31 3:58PM EDT375.007.106.807.20+2.80+65.12%18584918.51%
VOO230421C003800002023-03-31 3:59PM EDT380.004.204.004.40+2.00+90.91%1201,26117.05%
VOO230421C003850002023-03-31 3:58PM EDT385.002.302.052.40+1.27+123.30%851,11315.94%
VOO230421C003900002023-03-31 3:58PM EDT390.001.050.951.20+0.59+128.26%11649715.34%
VOO230421C003950002023-03-31 3:27PM EDT395.000.430.350.55+0.23+115.00%1648915.00%
VOO230421C004000002023-03-31 3:35PM EDT400.000.180.100.20+0.08+80.00%2376914.43%
VOO230421C004050002023-03-31 11:07AM EDT405.000.150.050.15+0.10+200.00%1010015.97%
VOO230421C004100002023-03-27 1:31PM EDT410.000.030.000.150.00--41718.12%
VOO230421C004150002023-03-22 12:16PM EDT415.000.200.000.200.00--1,03721.17%
VOO230421C004200002023-03-30 9:30AM EDT420.000.060.000.100.00-275921.00%
VOO230421C004250002023-03-03 3:47PM EDT425.000.050.000.750.00--2632.24%
VOO230421C004400002023-03-31 11:17AM EDT440.000.05-0.050.00-12026.07%
VOO230421C004550002023-03-22 9:53AM EDT455.000.110.000.050.00--330.96%
VOO230421C004700002023-03-31 12:14PM EDT470.000.030.000.050.00-151035.55%
VOO230421C004850002023-03-23 3:18PM EDT485.000.300.000.050.00--939.94%
VOO230421C004950002023-03-28 11:15AM EDT495.000.050.000.050.00-1142.77%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VOO230421P001650002023-03-15 3:22PM EDT165.000.150.000.050.00--26114.06%
VOO230421P001750002023-03-10 2:38PM EDT175.000.070.000.050.00--10106.25%
VOO230421P001900002023-03-15 1:04PM EDT190.000.100.000.050.00--495.31%
VOO230421P002000002023-03-21 9:30AM EDT200.000.050.000.050.00--2889.06%
VOO230421P002050002023-03-17 11:21AM EDT205.000.080.000.050.00--2885.55%
VOO230421P002200002023-03-16 1:05PM EDT220.000.200.000.050.00--2376.17%
VOO230421P002250002023-03-09 4:06PM EDT225.000.050.000.050.00--3773.05%
VOO230421P002300002023-03-20 9:30AM EDT230.000.150.000.050.00--2670.31%
VOO230421P002350002023-03-20 11:41AM EDT235.000.050.000.050.00--2767.19%
VOO230421P002400002023-03-22 9:46AM EDT240.000.060.000.050.00--2864.45%
VOO230421P002450002023-03-21 10:39AM EDT245.000.100.000.050.00--25461.72%
VOO230421P002500002023-03-24 2:09PM EDT250.000.050.000.050.00--13358.98%
VOO230421P002550002023-03-27 10:42AM EDT255.000.050.000.050.00--2,09956.25%
VOO230421P002600002023-03-28 10:01AM EDT260.000.050.000.400.00-13667.68%
VOO230421P002650002023-03-07 3:09PM EDT265.000.100.000.750.00--3170.51%
VOO230421P002700002023-03-30 1:13PM EDT270.000.020.000.500.00-180863.38%
VOO230421P002750002023-03-23 2:46PM EDT275.000.200.000.350.00--2157.42%
VOO230421P002800002023-03-31 1:27PM EDT280.000.050.000.30-0.70-93.33%27953.42%
VOO230421P002850002023-03-10 3:57PM EDT285.000.800.050.500.00--7654.93%
VOO230421P002900002023-03-24 10:37AM EDT290.000.300.000.500.00--40651.17%
VOO230421P002950002023-03-31 10:26AM EDT295.000.060.000.15-0.04-40.00%12644.92%
VOO230421P003000002023-03-30 1:13PM EDT300.000.190.050.200.00-2548943.85%
VOO230421P003050002023-03-24 9:43AM EDT305.000.570.000.200.00--7341.07%
VOO230421P003100002023-03-30 11:37AM EDT310.000.140.050.250.00-111639.58%
VOO230421P003150002023-03-31 12:21PM EDT315.000.150.050.20-0.05-25.00%1213435.50%
VOO230421P003200002023-03-30 9:30AM EDT320.000.340.150.300.00-8188634.96%
VOO230421P003250002023-03-30 11:39AM EDT325.000.250.050.750.00-513038.14%
VOO230421P003300002023-03-31 10:59AM EDT330.000.300.150.35-0.10-25.00%3456930.03%
VOO230421P003350002023-03-31 3:32PM EDT335.000.300.250.40-0.17-36.17%634227.83%
VOO230421P003400002023-03-31 3:57PM EDT340.000.400.400.50-0.21-34.43%1411,25826.03%
VOO230421P003450002023-03-31 3:57PM EDT345.000.570.500.75-0.56-49.56%12792825.18%
VOO230421P003500002023-03-31 3:55PM EDT350.000.770.700.85-0.58-42.96%3056322.61%
VOO230421P003550002023-03-31 3:33PM EDT355.001.151.051.30-0.68-37.16%3159121.78%
VOO230421P003600002023-03-31 3:45PM EDT360.001.671.451.70-0.93-35.77%5833319.84%
VOO230421P003650002023-03-31 3:45PM EDT365.002.472.152.55-1.93-43.86%7627518.83%
VOO230421P003700002023-03-31 3:11PM EDT370.003.703.203.60-2.10-36.21%3231017.27%
VOO230421P003750002023-03-31 3:59PM EDT375.005.004.805.20-2.50-33.33%36312415.92%
VOO230421P003800002023-03-31 10:32AM EDT380.009.007.007.70-2.00-18.18%110015.25%
VOO230421P003850002023-03-30 2:38PM EDT385.0015.0010.1010.900.00-3314.50%
VOO230421P003900002023-03-27 10:56AM EDT390.0025.1014.0014.900.00--014.29%
VOO230421P003950002023-03-31 10:36AM EDT395.0021.9518.3019.80-11.15-33.69%383816.99%
VOO230421P004000002023-03-15 11:02AM EDT400.0046.3023.3024.700.00--319.36%
VOO230421P004100002023-03-16 12:50PM EDT410.0048.4033.3034.800.00--225.61%
VOO230421P004150002023-03-20 2:31PM EDT415.0054.0038.2039.800.00--028.26%
VOO230421P004200002023-03-14 1:29PM EDT420.0062.5043.3044.700.00--030.01%
VOO230421P004300002023-03-15 10:57AM EDT430.0076.7053.3054.800.00--035.74%
VOO230421P004550002023-03-28 6:00PM EDT455.0083.0078.2079.700.00---45.90%