Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.547,84 +19,54 (+0,03%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240621C00105000 | 2024-03-08 11:55AM EDT | 105.00 | 152.85 | 151.50 | 155.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTI240621C00110000 | 2024-01-02 3:34PM EDT | 110.00 | 127.90 | 132.00 | 135.80 | 0.00 | - | - | 1 | 0.00% |
| VTI240621C00150000 | 2024-03-12 1:04PM EDT | 150.00 | 106.83 | 107.00 | 110.60 | 0.00 | - | - | 7 | 0.00% |
| VTI240621C00155000 | 2024-04-18 12:37PM EDT | 155.00 | 95.25 | 105.70 | 110.20 | 0.00 | - | 1 | 3 | 90.28% |
| VTI240621C00170000 | 2023-10-20 11:48AM EDT | 170.00 | 46.70 | 56.80 | 59.40 | 0.00 | - | 9 | 9 | 0.00% |
| VTI240621C00175000 | 2024-05-16 11:01AM EDT | 175.00 | 89.37 | 85.80 | 90.00 | 0.00 | - | 3 | 7 | 70.90% |
| VTI240621C00180000 | 2023-12-20 3:17PM EDT | 180.00 | 61.58 | 60.90 | 64.70 | 0.00 | - | 6 | 9 | 0.00% |
| VTI240621C00185000 | 2024-03-13 11:52AM EDT | 185.00 | 73.36 | 68.00 | 71.80 | 0.00 | - | 5 | 15 | 0.00% |
| VTI240621C00189000 | 2023-12-15 4:14PM EDT | 189.00 | 50.31 | 50.50 | 54.10 | 0.00 | - | 1 | 9 | 0.00% |
| VTI240621C00190000 | 2024-01-09 10:30AM EDT | 190.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| VTI240621C00192000 | 2023-10-26 1:45PM EDT | 192.00 | 24.30 | 39.50 | 39.90 | 0.00 | - | 7 | 0 | 0.00% |
| VTI240621C00193000 | 2023-11-15 4:50PM EDT | 193.00 | 36.70 | 45.20 | 49.20 | 0.00 | - | - | 2 | 0.00% |
| VTI240621C00194000 | 2024-03-14 12:02PM EDT | 194.00 | 63.47 | 59.20 | 63.00 | 0.00 | - | 5 | 5 | 0.00% |
| VTI240621C00195000 | 2024-05-01 10:00AM EDT | 195.00 | 54.50 | 66.00 | 70.30 | 0.00 | - | 1 | 22 | 58.20% |
| VTI240621C00196000 | 2024-03-15 11:03AM EDT | 196.00 | 59.91 | 57.30 | 61.50 | 0.00 | - | - | 11 | 0.00% |
| VTI240621C00197000 | 2024-05-02 9:53AM EDT | 197.00 | 53.34 | 64.00 | 68.30 | 0.00 | - | 1 | 10 | 56.54% |
| VTI240621C00198000 | 2023-12-12 2:06PM EDT | 198.00 | 37.80 | 42.10 | 45.20 | 0.00 | - | - | 6 | 0.00% |
| VTI240621C00199000 | 2023-10-17 1:32PM EDT | 199.00 | 27.80 | 31.20 | 31.60 | 0.00 | - | - | 1 | 0.00% |
| VTI240621C00200000 | 2024-05-13 12:33PM EDT | 200.00 | 59.35 | 61.00 | 65.10 | 0.00 | - | 2 | 162 | 52.71% |
| VTI240621C00205000 | 2024-05-07 11:12AM EDT | 205.00 | 53.39 | 56.10 | 60.20 | 0.00 | - | 1 | 12 | 50.00% |
| VTI240621C00210000 | 2024-05-09 10:30AM EDT | 210.00 | 48.15 | 51.20 | 55.20 | 0.00 | - | 1 | 32 | 63.04% |
| VTI240621C00215000 | 2024-05-13 10:04AM EDT | 215.00 | 46.10 | 46.10 | 50.20 | 0.00 | - | 1 | 46 | 58.13% |
| VTI240621C00220000 | 2024-05-17 3:17PM EDT | 220.00 | 43.05 | 41.30 | 45.40 | -0.30 | -0.69% | 9 | 262 | 54.44% |
| VTI240621C00225000 | 2024-05-17 1:54PM EDT | 225.00 | 38.35 | 36.20 | 40.50 | -0.66 | -1.69% | 9 | 191 | 50.07% |
| VTI240621C00230000 | 2024-05-17 1:50PM EDT | 230.00 | 33.22 | 31.30 | 35.40 | -0.58 | -1.72% | 3 | 472 | 44.63% |
| VTI240621C00235000 | 2024-05-17 2:22PM EDT | 235.00 | 27.50 | 26.30 | 30.70 | -1.60 | -5.50% | 3 | 311 | 41.15% |
| VTI240621C00240000 | 2024-05-17 9:53AM EDT | 240.00 | 23.60 | 21.60 | 25.50 | +0.10 | +0.43% | 6 | 463 | 35.21% |
| VTI240621C00245000 | 2024-05-17 3:29PM EDT | 245.00 | 18.35 | 16.60 | 21.00 | -2.65 | -12.62% | 20 | 371 | 32.17% |
| VTI240621C00250000 | 2024-05-17 3:37PM EDT | 250.00 | 13.83 | 11.90 | 15.90 | -0.78 | -5.34% | 9 | 784 | 26.39% |
| VTI240621C00255000 | 2024-05-17 3:42PM EDT | 255.00 | 9.50 | 9.00 | 9.60 | +0.37 | +4.05% | 51 | 887 | 16.11% |
| VTI240621C00260000 | 2024-05-17 3:59PM EDT | 260.00 | 5.50 | 5.40 | 5.70 | -0.20 | -3.51% | 260 | 1,611 | 13.81% |
| VTI240621C00265000 | 2024-05-17 3:58PM EDT | 265.00 | 2.50 | 2.45 | 2.65 | -0.40 | -13.79% | 250 | 595 | 11.82% |
| VTI240621C00270000 | 2024-05-17 2:13PM EDT | 270.00 | 0.83 | 0.80 | 0.95 | -0.30 | -26.55% | 30 | 707 | 10.79% |
| VTI240621C00275000 | 2024-05-17 1:36PM EDT | 275.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 71 | 375 | 10.63% |
| VTI240621C00280000 | 2024-05-17 12:58PM EDT | 280.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 64 | 759 | 11.04% |
| VTI240621C00285000 | 2024-05-17 12:32PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 8 | 91 | 12.16% |
| VTI240621C00290000 | 2024-03-27 11:37AM EDT | 290.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 23.35% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240621P00105000 | 2024-03-27 2:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 100.78% |
| VTI240621P00110000 | 2023-12-15 1:01PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 130.27% |
| VTI240621P00115000 | 2023-12-15 1:01PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.12% |
| VTI240621P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 231 | 50.00% |
| VTI240621P00140000 | 2023-12-19 11:31AM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 96.88% |
| VTI240621P00145000 | 2024-02-12 2:27PM EDT | 145.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 91.99% |
| VTI240621P00150000 | 2024-02-14 1:44PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 35 | 35 | 87.21% |
| VTI240621P00155000 | 2024-02-02 10:32AM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 82.67% |
| VTI240621P00160000 | 2024-02-02 11:12AM EDT | 160.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 19 | 31 | 78.22% |
| VTI240621P00165000 | 2024-04-25 9:45AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 59.77% |
| VTI240621P00170000 | 2024-04-09 10:32AM EDT | 170.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 5 | 42 | 59.77% |
| VTI240621P00175000 | 2024-05-07 11:56AM EDT | 175.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 17 | 54.59% |
| VTI240621P00180000 | 2024-03-21 3:56PM EDT | 180.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 81 | 54.98% |
| VTI240621P00185000 | 2024-05-07 11:53AM EDT | 185.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 175 | 52.44% |
| VTI240621P00189000 | 2024-04-17 12:48PM EDT | 189.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 54.59% |
| VTI240621P00190000 | 2024-04-29 3:29PM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 81 | 53.83% |
| VTI240621P00191000 | 2024-05-03 9:30AM EDT | 191.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 53.08% |
| VTI240621P00192000 | 2024-04-05 10:30AM EDT | 192.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.34% |
| VTI240621P00193000 | 2024-04-05 9:30AM EDT | 193.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 48.34% |
| VTI240621P00194000 | 2024-04-04 3:38PM EDT | 194.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 47.66% |
| VTI240621P00195000 | 2024-04-04 3:28PM EDT | 195.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 46.92% |
| VTI240621P00196000 | 2024-03-14 12:27PM EDT | 196.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 50.90% |
| VTI240621P00197000 | 2024-01-08 2:04PM EDT | 197.00 | 1.26 | 0.25 | 1.60 | 0.00 | - | 10 | 16 | 57.57% |
| VTI240621P00198000 | 2024-05-07 9:30AM EDT | 198.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 54.35% |
| VTI240621P00199000 | 2024-03-20 3:48PM EDT | 199.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 2 | 2 | 49.56% |
| VTI240621P00200000 | 2024-05-16 10:12AM EDT | 200.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 141 | 52.73% |
| VTI240621P00205000 | 2024-04-19 2:44PM EDT | 205.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 48.73% |
| VTI240621P00210000 | 2024-05-17 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.55 | -0.02 | -28.57% | 12 | 229 | 42.09% |
| VTI240621P00215000 | 2024-05-17 3:16PM EDT | 215.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 103 | 446 | 30.71% |
| VTI240621P00220000 | 2024-05-16 9:45AM EDT | 220.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 168 | 33.35% |
| VTI240621P00225000 | 2024-05-17 9:42AM EDT | 225.00 | 0.75 | 0.05 | 0.70 | +0.58 | +341.18% | 1 | 260 | 32.74% |
| VTI240621P00230000 | 2024-05-15 2:58PM EDT | 230.00 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 1 | 196 | 22.56% |
| VTI240621P00235000 | 2024-05-17 3:11PM EDT | 235.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 5 | 365 | 19.43% |
| VTI240621P00240000 | 2024-05-17 2:13PM EDT | 240.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 264 | 17.65% |
| VTI240621P00245000 | 2024-05-16 12:34PM EDT | 245.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 10 | 144 | 15.28% |
| VTI240621P00250000 | 2024-05-17 3:05PM EDT | 250.00 | 0.63 | 0.55 | 0.65 | +0.03 | +5.00% | 25 | 280 | 13.40% |
| VTI240621P00255000 | 2024-05-17 3:44PM EDT | 255.00 | 1.05 | 1.00 | 1.15 | -0.05 | -4.55% | 120 | 322 | 11.62% |
| VTI240621P00260000 | 2024-05-17 3:28PM EDT | 260.00 | 2.10 | 2.00 | 2.20 | -0.02 | -0.94% | 35 | 113 | 9.99% |
| VTI240621P00265000 | 2024-05-17 3:43PM EDT | 265.00 | 4.30 | 4.00 | 4.40 | 0.00 | - | 39 | 9 | 8.75% |
| VTI240621P00270000 | 2024-05-15 9:39AM EDT | 270.00 | 10.00 | 6.20 | 9.70 | 0.00 | - | 1 | 3 | 14.98% |
| VTI240621P00280000 | 2024-03-04 10:31AM EDT | 280.00 | 23.80 | 20.30 | 24.30 | 0.00 | - | 5 | 0 | 40.85% |
| VTI240621P00285000 | 2024-03-01 11:56AM EDT | 285.00 | 31.30 | 22.70 | 26.60 | 0.00 | - | 5 | 0 | 35.49% |
© 2024 Yahoo. Todos los derechos reservados.