Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:04AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240816C00050000 | 2024-04-08 3:46PM EDT | 50.00 | 22.80 | 21.30 | 22.10 | 0.00 | - | 1 | 1 | 0.00% |
| EDV240816C00055000 | 2024-06-04 10:01AM EDT | 55.00 | 19.30 | 20.40 | 21.30 | 0.00 | - | 2 | 2 | 59.08% |
| EDV240816C00060000 | 2024-06-03 1:43PM EDT | 60.00 | 13.30 | 15.40 | 16.30 | 0.00 | - | 2 | 13 | 46.24% |
| EDV240816C00064000 | 2024-03-26 1:50PM EDT | 64.00 | 11.60 | 5.40 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| EDV240816C00065000 | 2024-02-01 10:30AM EDT | 65.00 | 14.40 | 11.10 | 12.90 | 0.00 | - | 1 | 6 | 54.47% |
| EDV240816C00067000 | 2024-05-07 2:32PM EDT | 67.00 | 6.30 | 8.00 | 8.80 | 0.00 | - | - | 3 | 19.58% |
| EDV240816C00068000 | 2024-04-12 10:08AM EDT | 68.00 | 6.39 | 4.50 | 5.00 | 0.00 | - | 2 | 2 | 0.00% |
| EDV240816C00069000 | 2024-05-13 9:39AM EDT | 69.00 | 4.41 | 5.10 | 6.20 | 0.00 | - | 4 | 10 | 0.00% |
| EDV240816C00070000 | 2024-06-10 12:13PM EDT | 70.00 | 3.70 | 5.80 | 6.50 | 0.00 | - | 1 | 18 | 24.00% |
| EDV240816C00071000 | 2024-05-29 2:32PM EDT | 71.00 | 1.86 | 5.00 | 5.70 | 0.00 | - | 1 | 16 | 23.49% |
| EDV240816C00072000 | 2024-04-26 12:23PM EDT | 72.00 | 1.86 | 2.40 | 2.95 | 0.00 | - | 2 | 6 | 0.00% |
| EDV240816C00073000 | 2024-05-20 12:38PM EDT | 73.00 | 2.03 | 3.50 | 4.20 | 0.00 | - | 1 | 4 | 22.24% |
| EDV240816C00074000 | 2024-06-11 2:30PM EDT | 74.00 | 2.07 | 2.95 | 3.60 | 0.00 | - | 10 | 13 | 22.30% |
| EDV240816C00075000 | 2024-06-14 9:30AM EDT | 75.00 | 2.62 | 2.45 | 3.00 | 0.00 | - | 1 | 160 | 21.89% |
| EDV240816C00076000 | 2024-06-17 1:52PM EDT | 76.00 | 2.15 | 2.00 | 2.50 | 0.00 | - | 1 | 44 | 21.81% |
| EDV240816C00077000 | 2024-06-13 9:48AM EDT | 77.00 | 1.35 | 1.60 | 2.05 | 0.00 | - | 1 | 11 | 21.66% |
| EDV240816C00078000 | 2024-06-14 1:25PM EDT | 78.00 | 1.73 | 1.25 | 1.70 | 0.00 | - | 2 | 59 | 21.88% |
| EDV240816C00079000 | 2024-04-02 2:02PM EDT | 79.00 | 1.50 | 0.40 | 0.75 | 0.00 | - | 1 | 2 | 15.96% |
| EDV240816C00080000 | 2024-06-17 3:47PM EDT | 80.00 | 0.94 | 0.80 | 1.15 | 0.00 | - | 13 | 130 | 22.32% |
| EDV240816C00081000 | 2024-06-14 10:02AM EDT | 81.00 | 1.05 | 0.65 | 0.95 | 0.00 | - | 2 | 16 | 22.64% |
| EDV240816C00082000 | 2024-06-14 10:22AM EDT | 82.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 2 | 31 | 22.00% |
| EDV240816C00083000 | 2024-04-11 10:38AM EDT | 83.00 | 0.61 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 18.36% |
| EDV240816C00084000 | 2024-06-14 3:29PM EDT | 84.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 5 | 6 | 23.90% |
| EDV240816C00085000 | 2024-06-10 12:27PM EDT | 85.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 1 | 84 | 24.17% |
| EDV240816C00086000 | 2024-05-10 3:54PM EDT | 86.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 2 | 23.19% |
| EDV240816C00087000 | 2024-06-10 9:45AM EDT | 87.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 1 | 6 | 25.68% |
| EDV240816C00088000 | 2024-06-13 10:31AM EDT | 88.00 | 0.18 | 0.15 | 0.30 | 0.00 | - | 1 | 71 | 26.17% |
| EDV240816C00090000 | 2024-06-17 3:40PM EDT | 90.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 51 | 27.88% |
| EDV240816C00095000 | 2024-06-14 10:50AM EDT | 95.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 17 | 31.10% |
| EDV240816C00100000 | 2024-03-08 12:15PM EDT | 100.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 40.19% |
| EDV240816C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 39.16% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EDV240816P00050000 | 2024-05-07 9:47AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 50.49% |
| EDV240816P00055000 | 2024-05-01 12:59PM EDT | 55.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 2 | 43.07% |
| EDV240816P00060000 | 2024-05-06 10:55AM EDT | 60.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 9 | 11 | 34.82% |
| EDV240816P00064000 | 2024-06-17 12:33PM EDT | 64.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 26.71% |
| EDV240816P00065000 | 2024-06-13 1:52PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 31 | 24.71% |
| EDV240816P00066000 | 2024-05-29 3:40PM EDT | 66.00 | 0.96 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 23.98% |
| EDV240816P00067000 | 2024-05-29 3:44PM EDT | 67.00 | 1.15 | 0.15 | 0.30 | 0.00 | - | 5 | 9 | 22.97% |
| EDV240816P00068000 | 2024-06-12 10:52AM EDT | 68.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 28 | 22.66% |
| EDV240816P00069000 | 2024-05-29 10:52AM EDT | 69.00 | 1.85 | 0.30 | 0.50 | 0.00 | - | 1 | 56 | 21.92% |
| EDV240816P00070000 | 2024-06-14 9:46AM EDT | 70.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 2 | 77 | 22.14% |
| EDV240816P00071000 | 2024-06-13 11:39AM EDT | 71.00 | 0.86 | 0.60 | 0.90 | 0.00 | - | 2 | 25 | 21.80% |
| EDV240816P00072000 | 2024-06-17 10:07AM EDT | 72.00 | 1.35 | 0.80 | 1.15 | 0.00 | - | 4 | 30 | 21.56% |
| EDV240816P00073000 | 2024-06-14 12:02PM EDT | 73.00 | 1.16 | 1.10 | 1.50 | 0.00 | - | 10 | 24 | 21.73% |
| EDV240816P00074000 | 2024-06-07 2:43PM EDT | 74.00 | 2.89 | 1.45 | 1.90 | 0.00 | - | 1 | 11 | 21.83% |
| EDV240816P00075000 | 2024-06-13 2:47PM EDT | 75.00 | 2.40 | 1.90 | 2.40 | 0.00 | - | 8 | 66 | 22.25% |
| EDV240816P00076000 | 2024-05-29 12:52PM EDT | 76.00 | 6.94 | 2.35 | 2.95 | 0.00 | - | 7 | 117 | 22.58% |
| EDV240816P00077000 | 2024-05-31 2:54PM EDT | 77.00 | 6.40 | 3.00 | 3.60 | 0.00 | - | 2 | 7 | 23.27% |
| EDV240816P00078000 | 2024-06-06 10:59AM EDT | 78.00 | 4.70 | 3.60 | 4.30 | 0.00 | - | 1 | 12 | 23.95% |
| EDV240816P00079000 | 2024-06-12 2:00PM EDT | 79.00 | 5.40 | 4.30 | 5.00 | 0.00 | - | 19 | 55 | 24.24% |
| EDV240816P00080000 | 2024-06-17 3:35PM EDT | 80.00 | 5.70 | 5.10 | 5.80 | 0.00 | - | 13 | 111 | 25.09% |
| EDV240816P00081000 | 2024-06-12 3:39PM EDT | 81.00 | 7.50 | 5.90 | 6.70 | 0.00 | - | - | 1 | 26.59% |
| EDV240816P00082000 | 2024-06-14 11:50AM EDT | 82.00 | 6.70 | 6.80 | 7.60 | 0.00 | - | - | 2 | 27.91% |
| EDV240816P00083000 | 2024-02-14 4:33PM EDT | 83.00 | 10.50 | 9.40 | 10.00 | 0.00 | - | 2 | 0 | 43.47% |
| EDV240816P00084000 | 2024-04-26 3:59PM EDT | 84.00 | 15.30 | 11.30 | 12.00 | 0.00 | - | 1 | 0 | 51.69% |
| EDV240816P00085000 | 2024-05-01 12:13PM EDT | 85.00 | 15.72 | 13.40 | 14.20 | 0.00 | - | 10 | 0 | 64.11% |
| EDV240816P00086000 | 2024-04-29 2:59PM EDT | 86.00 | 16.50 | 16.00 | 16.80 | 0.00 | - | 2 | 0 | 80.11% |
| EDV240816P00087000 | 2024-01-02 2:44PM EDT | 87.00 | 9.80 | 8.50 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| EDV240816P00088000 | 2023-12-28 11:19AM EDT | 88.00 | 8.50 | 13.60 | 15.30 | 0.00 | - | - | 100 | 57.45% |
| EDV240816P00090000 | 2024-04-04 9:37AM EDT | 90.00 | 16.20 | 18.90 | 19.70 | 0.00 | - | 37 | 0 | 79.77% |
| EDV240816P00105000 | 2024-03-08 2:41PM EDT | 105.00 | 27.62 | 31.60 | 33.50 | 0.00 | - | 5 | 0 | 89.51% |
© 2024 Yahoo. Todos los derechos reservados.