Vanguard Energy Index Fund ETF Shares (VDE)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240621C00080000 | 2024-04-02 2:08PM EDT | 80.00 | 54.65 | 49.20 | 50.80 | 0.00 | - | 10 | 10 | 0.00% |
| VDE240621C00090000 | 2023-12-04 10:30AM EDT | 90.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| VDE240621C00095000 | 2024-01-18 2:29PM EDT | 95.00 | 18.90 | 24.20 | 27.40 | 0.00 | - | 2 | 2 | 0.00% |
| VDE240621C00100000 | 2024-02-22 11:20AM EDT | 100.00 | 21.42 | 28.80 | 32.00 | 0.00 | - | 1 | 5 | 0.00% |
| VDE240621C00105000 | 2024-05-10 10:16AM EDT | 105.00 | 26.97 | 26.70 | 28.70 | 0.00 | - | 1 | 5 | 58.96% |
| VDE240621C00110000 | 2024-04-18 3:20PM EDT | 110.00 | 21.80 | 22.80 | 24.50 | 0.00 | - | 4 | 5 | 60.11% |
| VDE240621C00114000 | 2024-04-19 12:31PM EDT | 114.00 | 19.21 | 18.50 | 19.70 | 0.00 | - | 2 | 4 | 42.70% |
| VDE240621C00115000 | 2024-04-04 2:45PM EDT | 115.00 | 22.00 | 14.80 | 17.10 | 0.00 | - | 1 | 31 | 0.00% |
| VDE240621C00116000 | 2024-03-21 9:53AM EDT | 116.00 | 15.88 | 16.10 | 18.10 | 0.00 | - | 1 | 4 | 43.80% |
| VDE240621C00117000 | 2024-04-19 11:05AM EDT | 117.00 | 17.20 | 15.90 | 16.80 | 0.00 | - | 1 | 12 | 38.53% |
| VDE240621C00118000 | 2024-03-28 1:43PM EDT | 118.00 | 15.50 | 16.40 | 17.30 | 0.00 | - | 1 | 2 | 51.32% |
| VDE240621C00119000 | 2024-04-11 2:22PM EDT | 119.00 | 18.10 | 11.30 | 13.20 | 0.00 | - | 1 | 8 | 0.00% |
| VDE240621C00120000 | 2024-05-10 10:16AM EDT | 120.00 | 12.32 | 13.00 | 13.80 | 0.00 | - | 14 | 27 | 33.06% |
| VDE240621C00121000 | 2024-04-19 12:32PM EDT | 121.00 | 12.80 | 12.00 | 14.30 | 0.00 | - | 1 | 6 | 44.71% |
| VDE240621C00122000 | 2024-03-20 9:39AM EDT | 122.00 | 9.73 | 10.10 | 12.40 | 0.00 | - | 1 | 5 | 34.97% |
| VDE240621C00123000 | 2024-04-30 3:22PM EDT | 123.00 | 9.80 | 10.10 | 12.40 | 0.00 | - | 1 | 6 | 41.04% |
| VDE240621C00124000 | 2024-03-21 3:32PM EDT | 124.00 | 9.27 | 9.10 | 12.30 | 0.00 | - | 2 | 5 | 45.41% |
| VDE240621C00125000 | 2024-05-17 12:55PM EDT | 125.00 | 8.00 | 7.50 | 9.10 | -1.79 | -18.28% | 1 | 19 | 26.29% |
| VDE240621C00126000 | 2024-05-13 2:46PM EDT | 126.00 | 6.30 | 6.60 | 8.10 | 0.00 | - | 1 | 10 | 24.27% |
| VDE240621C00127000 | 2024-05-01 11:48AM EDT | 127.00 | 5.05 | 6.60 | 8.10 | 0.00 | - | 1 | 36 | 29.61% |
| VDE240621C00128000 | 2024-05-17 1:56PM EDT | 128.00 | 5.70 | 5.80 | 6.40 | +0.80 | +16.33% | 2 | 14 | 22.28% |
| VDE240621C00129000 | 2024-05-06 2:50PM EDT | 129.00 | 4.78 | 5.10 | 5.60 | 0.00 | - | 1 | 7 | 21.39% |
| VDE240621C00130000 | 2024-05-17 2:38PM EDT | 130.00 | 4.50 | 4.40 | 5.10 | +0.63 | +16.28% | 3 | 48 | 22.28% |
| VDE240621C00131000 | 2024-05-17 11:57AM EDT | 131.00 | 3.20 | 3.70 | 5.50 | -0.60 | -15.79% | 1 | 11 | 28.52% |
| VDE240621C00132000 | 2024-05-16 2:34PM EDT | 132.00 | 2.35 | 3.10 | 3.60 | 0.00 | - | 10 | 22 | 19.96% |
| VDE240621C00133000 | 2024-05-17 3:13PM EDT | 133.00 | 2.75 | 2.50 | 4.40 | +1.02 | +58.96% | 14 | 5 | 28.00% |
| VDE240621C00134000 | 2024-05-16 12:07PM EDT | 134.00 | 1.83 | 2.05 | 3.50 | 0.00 | - | 1 | 30 | 25.24% |
| VDE240621C00135000 | 2024-05-17 3:12PM EDT | 135.00 | 1.80 | 1.55 | 2.00 | +0.75 | +71.43% | 3 | 100 | 18.37% |
| VDE240621C00136000 | 2024-05-09 10:17AM EDT | 136.00 | 1.40 | 0.00 | 1.95 | 0.00 | - | 1 | 13 | 20.35% |
| VDE240621C00137000 | 2024-05-08 11:56AM EDT | 137.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 19.41% |
| VDE240621C00138000 | 2024-05-14 3:49PM EDT | 138.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 2 | 3 | 16.82% |
| VDE240621C00139000 | 2024-05-02 3:20PM EDT | 139.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 19.78% |
| VDE240621C00140000 | 2024-05-17 2:55PM EDT | 140.00 | 0.45 | 0.20 | 0.85 | -0.15 | -25.00% | 11 | 132 | 19.75% |
| VDE240621C00141000 | 2024-04-29 1:34PM EDT | 141.00 | 1.70 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 21.78% |
| VDE240621C00145000 | 2024-05-15 10:56AM EDT | 145.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 23.22% |
| VDE240621C00150000 | 2023-10-30 12:35PM EDT | 150.00 | 1.60 | 0.45 | 0.60 | 0.00 | - | - | 1 | 30.76% |
| VDE240621C00155000 | 2024-04-08 3:40PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 85 | 38.70% |
| VDE240621C00160000 | 2024-04-12 11:53AM EDT | 160.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 44.29% |
| VDE240621C00170000 | 2024-01-05 12:14PM EDT | 170.00 | 0.10 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 68.87% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VDE240621P00080000 | 2024-01-16 10:35AM EDT | 80.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 133.94% |
| VDE240621P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 61.91% |
| VDE240621P00095000 | 2024-02-26 4:53PM EDT | 95.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 63.57% |
| VDE240621P00100000 | 2024-05-02 3:37PM EDT | 100.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.32% |
| VDE240621P00105000 | 2024-03-06 11:19AM EDT | 105.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 4 | 5 | 57.57% |
| VDE240621P00110000 | 2024-04-22 9:55AM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 46.66% |
| VDE240621P00113000 | 2024-03-14 11:52AM EDT | 113.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 55.57% |
| VDE240621P00115000 | 2024-03-08 11:49AM EDT | 115.00 | 2.30 | 0.00 | 4.00 | 0.00 | - | 1 | 10 | 52.49% |
| VDE240621P00116000 | 2024-04-12 2:32PM EDT | 116.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 36.38% |
| VDE240621P00120000 | 2024-04-19 12:32PM EDT | 120.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 29.52% |
| VDE240621P00121000 | 2024-04-15 2:24PM EDT | 121.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 24.63% |
| VDE240621P00122000 | 2024-03-18 2:30PM EDT | 122.00 | 2.62 | 0.80 | 1.25 | 0.00 | - | 1 | 1 | 31.23% |
| VDE240621P00123000 | 2024-04-19 12:32PM EDT | 123.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 22.61% |
| VDE240621P00124000 | 2024-05-14 9:31AM EDT | 124.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 21.49% |
| VDE240621P00126000 | 2024-05-02 9:56AM EDT | 126.00 | 2.10 | 0.00 | 0.80 | 0.00 | - | - | 1 | 19.43% |
| VDE240621P00128000 | 2024-05-06 3:28PM EDT | 128.00 | 1.95 | 0.00 | 1.15 | 0.00 | - | 15 | 17 | 18.47% |
| VDE240621P00130000 | 2024-05-15 1:35PM EDT | 130.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 1 | 4 | 19.58% |
| VDE240621P00131000 | 2024-05-16 11:37AM EDT | 131.00 | 2.15 | 1.30 | 1.95 | 0.00 | - | 10 | 10 | 17.02% |
| VDE240621P00132000 | 2024-04-25 10:52AM EDT | 132.00 | 3.00 | 1.70 | 2.35 | 0.00 | - | 1 | 2 | 16.79% |
| VDE240621P00133000 | 2024-04-29 10:23AM EDT | 133.00 | 3.00 | 1.15 | 2.75 | 0.00 | - | - | 1 | 16.19% |
| VDE240621P00135000 | 2024-05-06 2:49PM EDT | 135.00 | 5.08 | 3.30 | 3.80 | 0.00 | - | 2 | 1 | 15.41% |
| VDE240621P00136000 | 2024-05-15 9:35AM EDT | 136.00 | 6.22 | 3.80 | 5.90 | 0.00 | - | 1 | 2 | 24.85% |
| VDE240621P00137000 | 2024-04-26 12:10PM EDT | 137.00 | 5.72 | 3.20 | 5.20 | 0.00 | - | 1 | 0 | 15.33% |
| VDE240621P00138000 | 2024-04-17 9:53AM EDT | 138.00 | 7.14 | 4.10 | 5.90 | 0.00 | - | 1 | 1 | 14.64% |
| VDE240621P00140000 | 2024-04-10 11:05AM EDT | 140.00 | 6.49 | 8.70 | 9.50 | 0.00 | - | 1 | 1 | 30.52% |
© 2024 Yahoo. Todos los derechos reservados.