Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240517C00050000 | 2024-01-18 12:06PM EDT | 50.00 | 25.20 | 23.50 | 25.30 | 0.00 | - | 1 | 4 | 697.27% |
| EDV240517C00055000 | 2024-03-27 3:55PM EDT | 55.00 | 21.40 | 13.70 | 14.40 | 0.00 | - | 1 | 2 | 0.00% |
| EDV240517C00060000 | 2024-05-15 3:59PM EDT | 60.00 | 13.40 | 12.50 | 12.80 | 0.00 | - | 10 | 12 | 213.28% |
| EDV240517C00064000 | 2024-04-15 9:32AM EDT | 64.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| EDV240517C00065000 | 2024-01-18 12:18PM EDT | 65.00 | 11.00 | 9.00 | 10.50 | 0.00 | - | 2 | 41 | 349.22% |
| EDV240517C00066000 | 2024-02-23 11:06AM EDT | 66.00 | 9.50 | 9.20 | 10.20 | 0.00 | - | 1 | 7 | 399.02% |
| EDV240517C00067000 | 2024-04-29 10:28AM EDT | 67.00 | 2.98 | 5.50 | 5.80 | 0.00 | - | 1 | 1 | 107.42% |
| EDV240517C00068000 | 2024-05-03 12:03PM EDT | 68.00 | 2.90 | 4.50 | 4.80 | 0.00 | - | 3 | 49 | 92.19% |
| EDV240517C00069000 | 2024-05-16 1:45PM EDT | 69.00 | 4.50 | 3.50 | 3.80 | 0.00 | - | 1 | 17 | 76.37% |
| EDV240517C00070000 | 2024-05-17 3:47PM EDT | 70.00 | 2.67 | 2.55 | 2.75 | -0.83 | -23.71% | 1,049 | 1,183 | 52.73% |
| EDV240517C00071000 | 2024-05-14 12:31PM EDT | 71.00 | 1.05 | 1.55 | 1.75 | 0.00 | - | 8 | 34 | 37.31% |
| EDV240517C00072000 | 2024-05-17 1:18PM EDT | 72.00 | 0.65 | 0.55 | 0.75 | -0.74 | -53.24% | 2,859 | 2,799 | 20.12% |
| EDV240517C00073000 | 2024-05-17 10:41AM EDT | 73.00 | 0.12 | 0.00 | 0.10 | -0.53 | -81.54% | 4 | 104 | 15.04% |
| EDV240517C00074000 | 2024-05-10 1:28PM EDT | 74.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 47 | 33.40% |
| EDV240517C00075000 | 2024-05-14 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 49.02% |
| EDV240517C00076000 | 2024-05-16 2:31PM EDT | 76.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 53.91% |
| EDV240517C00077000 | 2024-05-15 9:40AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 66.02% |
| EDV240517C00078000 | 2024-04-26 9:51AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 77.34% |
| EDV240517C00079000 | 2024-05-10 10:02AM EDT | 79.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 45 | 88.28% |
| EDV240517C00080000 | 2024-04-16 3:13PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 127 | 335 | 99.22% |
| EDV240517C00081000 | 2024-04-12 11:17AM EDT | 81.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 109.38% |
| EDV240517C00082000 | 2024-04-02 1:50PM EDT | 82.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 119.53% |
| EDV240517C00083000 | 2024-04-23 1:54PM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 129.69% |
| EDV240517C00084000 | 2024-04-23 3:01PM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 139.06% |
| EDV240517C00085000 | 2024-03-15 10:24AM EDT | 85.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 50 | 158.59% |
| EDV240517C00086000 | 2024-04-11 10:38AM EDT | 86.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 157.81% |
| EDV240517C00087000 | 2024-03-19 9:42AM EDT | 87.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 167.19% |
| EDV240517C00088000 | 2024-04-11 11:26AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 175.78% |
| EDV240517C00090000 | 2024-04-04 1:40PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 176 | 192.97% |
| EDV240517C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 83 | 232.81% |
| EDV240517C00100000 | 2024-05-07 1:36PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 420 | 270.31% |
| EDV240517C00105000 | 2024-05-15 9:57AM EDT | 105.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 71 | 304.69% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240517P00050000 | 2024-04-10 11:04AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 296.88% |
| EDV240517P00055000 | 2024-05-16 2:31PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 250.00% |
| EDV240517P00060000 | 2024-03-14 10:40AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 96 | 192.97% |
| EDV240517P00064000 | 2024-03-05 1:26PM EDT | 64.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 41 | 144.53% |
| EDV240517P00065000 | 2024-04-23 9:57AM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 74 | 114.06% |
| EDV240517P00066000 | 2024-05-02 9:42AM EDT | 66.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 101.17% |
| EDV240517P00067000 | 2024-04-25 9:44AM EDT | 67.00 | 0.72 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 87.89% |
| EDV240517P00068000 | 2024-05-13 3:14PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 74.61% |
| EDV240517P00069000 | 2024-05-06 9:57AM EDT | 69.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 60.94% |
| EDV240517P00070000 | 2024-05-16 9:39AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 209 | 47.27% |
| EDV240517P00071000 | 2024-05-17 1:01PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 112 | 32.81% |
| EDV240517P00072000 | 2024-05-16 2:54PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 125 | 16.99% |
| EDV240517P00073000 | 2024-05-17 2:24PM EDT | 73.00 | 0.35 | 0.30 | 0.45 | +0.25 | +250.00% | 15 | 77 | 16.50% |
| EDV240517P00074000 | 2024-05-15 12:30PM EDT | 74.00 | 0.74 | 1.25 | 1.45 | 0.00 | - | 11 | 64 | 35.55% |
| EDV240517P00075000 | 2024-05-17 12:00PM EDT | 75.00 | 2.30 | 2.25 | 2.45 | -3.70 | -61.67% | 4 | 4 | 51.76% |
| EDV240517P00076000 | 2024-05-01 11:00AM EDT | 76.00 | 6.57 | 3.20 | 3.50 | 0.00 | - | 2 | 0 | 73.24% |
| EDV240517P00077000 | 2024-04-12 9:53AM EDT | 77.00 | 5.59 | 5.40 | 6.20 | 0.00 | - | 1 | 0 | 203.42% |
| EDV240517P00078000 | 2024-02-14 1:26PM EDT | 78.00 | 5.50 | 4.40 | 4.80 | 0.00 | - | 1 | 31 | 0.00% |
| EDV240517P00079000 | 2024-01-25 11:26AM EDT | 79.00 | 6.15 | 4.80 | 5.30 | 0.00 | - | 1 | 7 | 0.00% |
| EDV240517P00080000 | 2024-04-08 9:44AM EDT | 80.00 | 7.70 | 6.10 | 11.10 | 0.00 | - | 17 | 0 | 243.95% |
| EDV240517P00081000 | 2024-02-01 10:30AM EDT | 81.00 | 4.17 | 5.70 | 6.70 | 0.00 | - | 2 | 9 | 0.00% |
| EDV240517P00082000 | 2024-02-26 12:52PM EDT | 82.00 | 8.50 | 5.60 | 7.30 | 0.00 | - | 1 | 10 | 0.00% |
| EDV240517P00083000 | 2024-04-01 3:57PM EDT | 83.00 | 9.40 | 12.40 | 14.50 | 0.00 | - | 3 | 0 | 440.04% |
| EDV240517P00084000 | 2023-09-28 10:02AM EDT | 84.00 | 16.30 | 19.80 | 21.00 | 0.00 | - | 1 | 1 | 865.43% |
| EDV240517P00085000 | 2024-03-08 1:59PM EDT | 85.00 | 7.90 | 11.70 | 13.50 | 0.00 | - | 1 | 9 | 205.08% |
| EDV240517P00086000 | 2024-04-05 10:27AM EDT | 86.00 | 13.00 | 14.90 | 15.60 | 0.00 | - | 1 | 0 | 395.90% |
| EDV240517P00090000 | 2024-03-26 11:16AM EDT | 90.00 | 15.50 | 21.10 | 22.70 | 0.00 | - | 48 | 0 | 662.89% |
| EDV240517P00095000 | 2023-12-15 3:11PM EDT | 95.00 | 14.30 | 16.60 | 18.70 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.