Mercados españoles abiertos en 5 hrs 39 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.298,86 +96,49 (+0,25%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,74 +0,16 (+0,19%) Bitcoin EUR
57.207,62 -1.025,66 (-1,76%)
Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517C00050000 | 2024-04-19 3:28PM EDT | 50.00 | 55.05 | 59.40 | 60.20 | 0.00 | - | 1 | 5 | 214.06% |
| VT240517C00075000 | 2023-11-10 11:34AM EDT | 75.00 | 19.88 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| VT240517C00080000 | 2024-04-15 9:41AM EDT | 80.00 | 29.05 | 29.30 | 30.60 | 0.00 | - | - | 1 | 111.33% |
| VT240517C00085000 | 2024-02-07 12:24PM EDT | 85.00 | 21.00 | 23.00 | 26.50 | 0.00 | - | 1 | 0 | 68.36% |
| VT240517C00086000 | 2024-02-23 2:03PM EDT | 86.00 | 22.30 | 22.20 | 25.70 | 0.00 | - | 2 | 0 | 89.45% |
| VT240517C00088000 | 2024-02-12 3:06PM EDT | 88.00 | 19.00 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 91.41% |
| VT240517C00090000 | 2024-05-08 9:53AM EDT | 90.00 | 19.66 | 19.60 | 20.10 | +3.36 | +20.61% | 2 | 9 | 67.77% |
| VT240517C00091000 | 2024-01-22 12:13PM EDT | 91.00 | 13.45 | 12.70 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| VT240517C00092000 | 2024-02-13 12:35PM EDT | 92.00 | 13.40 | 15.80 | 19.50 | 0.00 | - | 2 | 15 | 120.02% |
| VT240517C00093000 | 2023-11-16 11:46AM EDT | 93.00 | 7.40 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| VT240517C00094000 | 2024-03-15 12:20PM EDT | 94.00 | 15.50 | 13.40 | 15.00 | 0.00 | - | 1 | 10 | 0.00% |
| VT240517C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 12.85 | 13.80 | 15.10 | 0.00 | - | 1 | 10 | 65.33% |
| VT240517C00096000 | 2024-05-03 9:30AM EDT | 96.00 | 12.80 | 13.40 | 14.40 | 0.00 | - | 10 | 27 | 52.05% |
| VT240517C00097000 | 2024-05-07 1:13PM EDT | 97.00 | 13.40 | 12.60 | 14.70 | 0.00 | - | 10 | 19 | 75.15% |
| VT240517C00098000 | 2024-05-07 2:31PM EDT | 98.00 | 11.98 | 11.60 | 12.10 | 0.00 | - | 20 | 64 | 54.20% |
| VT240517C00099000 | 2024-05-07 2:34PM EDT | 99.00 | 10.88 | 10.60 | 11.20 | 0.00 | - | 25 | 35 | 53.91% |
| VT240517C00100000 | 2024-05-07 1:26PM EDT | 100.00 | 10.13 | 9.60 | 11.00 | 0.00 | - | 15 | 579 | 52.98% |
| VT240517C00101000 | 2024-05-06 9:33AM EDT | 101.00 | 8.50 | 8.60 | 9.40 | 0.00 | - | 1 | 3 | 51.56% |
| VT240517C00102000 | 2024-05-03 10:59AM EDT | 102.00 | 6.70 | 6.10 | 8.20 | 0.00 | - | 10 | 71 | 42.19% |
| VT240517C00103000 | 2024-05-07 2:32PM EDT | 103.00 | 6.90 | 6.60 | 7.20 | 0.00 | - | 1 | 366 | 38.23% |
| VT240517C00104000 | 2024-05-07 2:31PM EDT | 104.00 | 6.00 | 5.10 | 7.70 | 0.00 | - | 11 | 50 | 63.38% |
| VT240517C00105000 | 2024-05-08 12:38PM EDT | 105.00 | 4.75 | 3.20 | 5.10 | +0.75 | +18.75% | 14 | 333 | 27.69% |
| VT240517C00106000 | 2024-05-01 10:28AM EDT | 106.00 | 1.67 | 3.70 | 4.20 | 0.00 | - | 1 | 89 | 25.83% |
| VT240517C00107000 | 2024-05-07 11:29AM EDT | 107.00 | 3.30 | 2.70 | 3.30 | 0.00 | - | 2 | 21 | 23.29% |
| VT240517C00108000 | 2024-05-07 11:44AM EDT | 108.00 | 1.94 | 1.90 | 2.35 | -0.61 | -23.92% | 75 | 271 | 19.29% |
| VT240517C00109000 | 2024-05-07 11:25AM EDT | 109.00 | 1.50 | 1.20 | 1.40 | 0.00 | - | 3 | 66 | 14.58% |
| VT240517C00110000 | 2024-05-07 3:46PM EDT | 110.00 | 0.84 | 0.60 | 0.75 | 0.00 | - | 95 | 219 | 12.82% |
| VT240517C00111000 | 2024-05-08 10:31AM EDT | 111.00 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 6 | 50 | 12.99% |
| VT240517C00112000 | 2024-04-29 11:56AM EDT | 112.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 13.33% |
| VT240517C00113000 | 2024-04-15 10:05AM EDT | 113.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 28.27% |
| VT240517C00114000 | 2024-04-24 12:04PM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 32.52% |
| VT240517C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 31.30% |
| VT240517C00120000 | 2023-12-26 2:42PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 54.54% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 212.50% |
| VT240517P00060000 | 2023-10-27 9:58AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 183.20% |
| VT240517P00065000 | 2023-10-19 3:50PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 161.33% |
| VT240517P00070000 | 2023-11-14 3:33PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 24 | 137.11% |
| VT240517P00075000 | 2024-02-02 1:43PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 96.09% |
| VT240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| VT240517P00085000 | 2024-02-12 1:31PM EDT | 85.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 114.16% |
| VT240517P00086000 | 2023-12-21 10:32AM EDT | 86.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 101.56% |
| VT240517P00087000 | 2024-03-05 10:30AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 95.02% |
| VT240517P00088000 | 2023-11-24 10:50AM EDT | 88.00 | 1.01 | 0.40 | 0.60 | 0.00 | - | 1 | 16 | 97.36% |
| VT240517P00089000 | 2024-01-08 4:53PM EDT | 89.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 123.78% |
| VT240517P00090000 | 2024-04-23 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 83.69% |
| VT240517P00091000 | 2023-12-29 2:43PM EDT | 91.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 78.71% |
| VT240517P00092000 | 2023-12-15 10:54AM EDT | 92.00 | 1.50 | 0.50 | 0.90 | 0.00 | - | 3 | 9 | 89.21% |
| VT240517P00093000 | 2024-03-08 4:06PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 72.46% |
| VT240517P00094000 | 2024-02-12 11:40AM EDT | 94.00 | 0.39 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 97.66% |
| VT240517P00095000 | 2024-05-07 11:20AM EDT | 95.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 56.54% |
| VT240517P00096000 | 2024-04-19 12:42PM EDT | 96.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 41.60% |
| VT240517P00097000 | 2024-03-01 4:18PM EDT | 97.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 80.81% |
| VT240517P00098000 | 2024-04-17 12:28PM EDT | 98.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 35.94% |
| VT240517P00099000 | 2024-04-12 3:09PM EDT | 99.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 50.39% |
| VT240517P00100000 | 2024-05-06 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 41.99% |
| VT240517P00101000 | 2024-04-23 12:08PM EDT | 101.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 53.32% |
| VT240517P00102000 | 2024-05-07 11:16AM EDT | 102.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 42.77% |
| VT240517P00103000 | 2024-04-25 3:27PM EDT | 103.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| VT240517P00104000 | 2024-05-03 10:08AM EDT | 104.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 33 | 33.45% |
| VT240517P00105000 | 2024-05-07 9:57AM EDT | 105.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 30.52% |
| VT240517P00106000 | 2024-05-08 9:45AM EDT | 106.00 | 0.10 | 0.00 | 0.95 | +0.04 | +66.67% | 1 | 18 | 34.91% |
| VT240517P00107000 | 2024-05-07 9:48AM EDT | 107.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 13.97% |
| VT240517P00108000 | 2024-05-07 1:26PM EDT | 108.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 3 | 30 | 12.40% |
| VT240517P00109000 | 2024-05-08 1:16PM EDT | 109.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 5 | 20 | 11.82% |
| VT240517P00110000 | 2024-05-07 11:45AM EDT | 110.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 1 | 10 | 10.94% |
| VT240517P00111000 | 2024-04-12 9:46AM EDT | 111.00 | 2.90 | 1.30 | 1.50 | 0.00 | - | 1 | 1 | 9.77% |
| VT240517P00112000 | 2024-04-12 10:14AM EDT | 112.00 | 3.94 | 1.10 | 2.55 | 0.00 | - | 2 | 2 | 14.89% |
| VT240517P00115000 | 2024-05-01 11:52AM EDT | 115.00 | 8.70 | 3.60 | 6.30 | 0.00 | - | - | 0 | 41.70% |
© 2024 Yahoo. Todos los derechos reservados.