Mercados españoles cerrados en 5 hrs 14 min
IBEX 35
11.046,70 +103,00 (+0,94%) Euro Stoxx 50
4.938,05 +44,03 (+0,90%) Dólar/Euro
1,0752 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.338,30 -1,30 (-0,06%) Bitcoin EUR
58.459,02 +1.256,44 (+2,20%)
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
Antes de la apertura:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920C00125000 | 2024-06-21 10:24AM EDT | 125.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI240920C00130000 | 2024-05-21 1:52PM EDT | 130.00 | 134.20 | 137.50 | 140.90 | 0.00 | - | - | 1 | 92.65% |
| VTI240920C00150000 | 2024-06-17 11:57AM EDT | 150.00 | 118.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI240920C00160000 | 2024-06-24 2:08PM EDT | 160.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI240920C00175000 | 2024-05-16 11:01AM EDT | 175.00 | 90.62 | 91.20 | 95.20 | 0.00 | - | - | 3 | 65.88% |
| VTI240920C00180000 | 2024-06-17 12:53PM EDT | 180.00 | 89.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VTI240920C00185000 | 2024-06-17 1:12PM EDT | 185.00 | 84.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VTI240920C00190000 | 2024-06-12 3:22PM EDT | 190.00 | 79.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI240920C00195000 | 2024-06-17 12:03PM EDT | 195.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VTI240920C00196000 | 2024-06-28 11:02AM EDT | 196.00 | 76.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VTI240920C00200000 | 2024-06-27 1:30PM EDT | 200.00 | 70.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI240920C00205000 | 2024-06-27 2:17PM EDT | 205.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI240920C00210000 | 2024-06-20 11:52AM EDT | 210.00 | 61.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI240920C00215000 | 2024-06-17 11:56AM EDT | 215.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI240920C00220000 | 2024-06-26 12:09PM EDT | 220.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240920C00225000 | 2024-06-04 10:40AM EDT | 225.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI240920C00230000 | 2024-06-28 10:20AM EDT | 230.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240920C00235000 | 2024-06-20 1:12PM EDT | 235.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| VTI240920C00240000 | 2024-06-21 9:38AM EDT | 240.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240920C00245000 | 2024-06-26 3:54PM EDT | 245.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240920C00250000 | 2024-06-27 3:30PM EDT | 250.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI240920C00255000 | 2024-06-28 10:26AM EDT | 255.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240920C00260000 | 2024-06-28 3:43PM EDT | 260.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| VTI240920C00265000 | 2024-06-28 2:33PM EDT | 265.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| VTI240920C00270000 | 2024-06-28 3:42PM EDT | 270.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| VTI240920C00275000 | 2024-06-28 3:37PM EDT | 275.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VTI240920C00280000 | 2024-06-28 10:59AM EDT | 280.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| VTI240920C00285000 | 2024-06-28 1:26PM EDT | 285.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| VTI240920C00290000 | 2024-06-28 3:29PM EDT | 290.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| VTI240920C00295000 | 2024-06-28 11:17AM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| VTI240920C00300000 | 2024-06-20 11:33AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTI240920C00305000 | 2024-05-17 3:48PM EDT | 305.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 20 | 34 | 18.26% |
| VTI240920C00310000 | 2024-03-25 10:15AM EDT | 310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 20.28% |
| VTI240920C00330000 | 2024-06-18 9:36AM EDT | 330.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920P00125000 | 2024-06-18 9:36AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI240920P00130000 | 2024-05-30 10:12AM EDT | 130.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 67.68% |
| VTI240920P00135000 | 2024-05-06 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 68.16% |
| VTI240920P00140000 | 2024-04-18 10:07AM EDT | 140.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 57.32% |
| VTI240920P00145000 | 2024-03-27 12:58PM EDT | 145.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 41 | 41 | 55.57% |
| VTI240920P00150000 | 2024-04-18 10:07AM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.59% |
| VTI240920P00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VTI240920P00170000 | 2024-05-08 11:01AM EDT | 170.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 52.98% |
| VTI240920P00175000 | 2024-06-17 11:26AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240920P00180000 | 2024-06-24 10:17AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240920P00185000 | 2024-02-20 1:32PM EDT | 185.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 46.48% |
| VTI240920P00190000 | 2024-06-18 2:00PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240920P00193000 | 2024-04-15 2:43PM EDT | 193.00 | 1.10 | 0.15 | 0.75 | 0.00 | - | - | 1 | 40.06% |
| VTI240920P00194000 | 2024-02-09 3:50PM EDT | 194.00 | 1.21 | 0.70 | 1.45 | 0.00 | - | - | 1 | 45.37% |
| VTI240920P00195000 | 2024-04-22 10:36AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240920P00196000 | 2024-06-12 11:11AM EDT | 196.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240920P00199000 | 2024-06-20 9:30AM EDT | 199.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI240920P00200000 | 2024-06-28 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VTI240920P00205000 | 2024-06-14 10:04AM EDT | 205.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240920P00210000 | 2024-05-10 10:52AM EDT | 210.00 | 0.69 | 0.20 | 0.90 | 0.00 | - | 1 | 32 | 32.46% |
| VTI240920P00215000 | 2024-06-06 9:43AM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI240920P00220000 | 2024-06-12 9:30AM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTI240920P00225000 | 2024-06-25 1:58PM EDT | 225.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTI240920P00230000 | 2024-06-24 10:53AM EDT | 230.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VTI240920P00235000 | 2024-06-24 10:09AM EDT | 235.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTI240920P00240000 | 2024-06-27 3:59PM EDT | 240.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VTI240920P00245000 | 2024-06-24 9:30AM EDT | 245.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VTI240920P00250000 | 2024-06-28 10:26AM EDT | 250.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VTI240920P00255000 | 2024-06-27 10:05AM EDT | 255.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VTI240920P00260000 | 2024-06-28 2:23PM EDT | 260.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VTI240920P00265000 | 2024-06-28 2:23PM EDT | 265.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| VTI240920P00270000 | 2024-06-21 2:58PM EDT | 270.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VTI240920P00275000 | 2024-06-14 2:49PM EDT | 275.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI240920P00280000 | 2024-06-28 9:35AM EDT | 280.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240920P00285000 | 2024-06-24 11:24AM EDT | 285.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI240920P00295000 | 2024-06-21 10:20AM EDT | 295.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.