U.S. markets open in 23 minutes
F S&P 500
5,211.25 +4.75 (+0.09%) F Dow Jones
39,012.00 +15.00 (+0.04%) F Nasdaq
18,187.00 -8.50 (-0.05%) E-mini Russell 2000 Index Futur
2,075.80 +4.70 (+0.23%) Petróleo
78.05 -0.43 (-0.55%) Oro
2,323.50 -7.70 (-0.33%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517C00375000 | 2024-03-28 3:44PM EDT | 375.00 | 109.70 | 91.20 | 95.70 | 0.00 | - | 1 | 2 | 0.00% |
| VOO240517C00380000 | 2024-05-02 9:30AM EDT | 380.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| VOO240517C00390000 | 2024-05-06 12:31PM EDT | 390.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VOO240517C00400000 | 2024-05-06 1:38PM EDT | 400.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VOO240517C00405000 | 2024-05-06 11:17AM EDT | 405.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VOO240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 59.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VOO240517C00415000 | 2024-05-06 10:56AM EDT | 415.00 | 58.63 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VOO240517C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VOO240517C00425000 | 2024-05-03 1:12PM EDT | 425.00 | 45.56 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VOO240517C00435000 | 2024-05-06 12:30PM EDT | 435.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VOO240517C00440000 | 2024-05-03 12:32PM EDT | 440.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VOO240517C00445000 | 2024-05-03 1:12PM EDT | 445.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| VOO240517C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| VOO240517C00455000 | 2024-05-06 2:00PM EDT | 455.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| VOO240517C00460000 | 2024-05-06 3:21PM EDT | 460.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| VOO240517C00465000 | 2024-05-06 3:21PM EDT | 465.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 22 | 238 | 0.00% |
| VOO240517C00470000 | 2024-05-06 3:55PM EDT | 470.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 44 | 511 | 0.00% |
| VOO240517C00475000 | 2024-05-06 3:59PM EDT | 475.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 198 | 801 | 0.10% |
| VOO240517C00480000 | 2024-05-06 3:59PM EDT | 480.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 222 | 738 | 1.56% |
| VOO240517C00485000 | 2024-05-06 3:55PM EDT | 485.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 75 | 398 | 3.13% |
| VOO240517C00490000 | 2024-05-06 3:16PM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 279 | 3.13% |
| VOO240517C00495000 | 2024-05-06 3:58PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 404 | 6.25% |
| VOO240517C00500000 | 2024-05-06 12:05PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
| VOO240517C00505000 | 2024-05-03 2:07PM EDT | 505.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 6.25% |
| VOO240517C00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 33.74% |
| VOO240517C00555000 | 2024-04-24 10:33AM EDT | 555.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-05-01 12:10PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| VOO240517P00380000 | 2024-05-06 9:30AM EDT | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| VOO240517P00385000 | 2024-05-01 12:52PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| VOO240517P00400000 | 2024-05-06 12:47PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| VOO240517P00410000 | 2024-05-06 11:30AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| VOO240517P00415000 | 2024-04-30 3:49PM EDT | 415.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 212 | 131 | 12.50% |
| VOO240517P00420000 | 2024-04-29 9:30AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| VOO240517P00425000 | 2024-05-06 10:49AM EDT | 425.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| VOO240517P00430000 | 2024-05-03 2:16PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| VOO240517P00435000 | 2024-05-06 12:18PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 12.50% |
| VOO240517P00440000 | 2024-05-06 9:42AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,483 | 12.50% |
| VOO240517P00445000 | 2024-05-06 3:55PM EDT | 445.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 145 | 6.25% |
| VOO240517P00450000 | 2024-05-06 3:56PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 400 | 6.25% |
| VOO240517P00455000 | 2024-05-06 3:56PM EDT | 455.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 506 | 6.25% |
| VOO240517P00460000 | 2024-05-06 3:34PM EDT | 460.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 52 | 393 | 3.13% |
| VOO240517P00465000 | 2024-05-06 3:58PM EDT | 465.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 150 | 243 | 3.13% |
| VOO240517P00470000 | 2024-05-06 3:58PM EDT | 470.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 1.56% |
| VOO240517P00475000 | 2024-05-06 3:59PM EDT | 475.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 0.00% |
| VOO240517P00480000 | 2024-04-29 9:30AM EDT | 480.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VOO240517P00485000 | 2024-04-26 1:21PM EDT | 485.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VOO240517P00530000 | 2024-04-25 10:17AM EDT | 530.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 88.29% |
© 2024 Yahoo. Todos los derechos reservados.