U.S. markets closed
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,590.00 +54.00 (+0.14%) F Nasdaq
18,230.50 +16.00 (+0.09%) E-mini Russell 2000 Index Futur
2,087.90 +3.80 (+0.18%) Petróleo
79.73 +0.47 (+0.59%) Oro
2,355.90 +15.60 (+0.67%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-05-02 9:53AM EDT | 197.00 | 52.26 | 58.90 | 62.90 | 0.00 | - | 1 | 2 | 78.32% |
| VTI240517C00200000 | 2024-05-07 11:12AM EDT | 200.00 | 57.32 | 55.90 | 59.90 | 0.00 | - | 1 | 1 | 74.41% |
| VTI240517C00205000 | 2024-05-09 10:30AM EDT | 205.00 | 51.94 | 50.90 | 54.90 | -2.10 | -3.89% | 1 | 1 | 67.97% |
| VTI240517C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 47.72 | 46.00 | 49.90 | +7.62 | +19.00% | 1 | 2 | 65.43% |
| VTI240517C00215000 | 2024-05-08 12:14PM EDT | 215.00 | 41.65 | 41.00 | 44.90 | 0.00 | - | 1 | 2 | 58.89% |
| VTI240517C00220000 | 2024-05-06 3:51PM EDT | 220.00 | 36.54 | 36.00 | 39.90 | 0.00 | - | 6 | 52 | 52.44% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 31.00 | 34.90 | 0.00 | - | 5 | 15 | 84.18% |
| VTI240517C00230000 | 2024-05-08 3:03PM EDT | 230.00 | 26.65 | 26.00 | 29.90 | 0.00 | - | 5 | 35 | 74.49% |
| VTI240517C00235000 | 2024-05-09 10:34AM EDT | 235.00 | 21.83 | 21.00 | 24.90 | +7.85 | +56.15% | 1 | 67 | 64.70% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 16.10 | 19.90 | 0.00 | - | 1 | 50 | 54.77% |
| VTI240517C00245000 | 2024-05-08 9:30AM EDT | 245.00 | 10.95 | 11.10 | 13.90 | 0.00 | - | 1 | 111 | 34.67% |
| VTI240517C00250000 | 2024-05-09 3:11PM EDT | 250.00 | 8.02 | 6.50 | 10.10 | -0.38 | -4.52% | 7 | 533 | 35.38% |
| VTI240517C00255000 | 2024-05-09 2:51PM EDT | 255.00 | 3.70 | 3.60 | 3.90 | +0.69 | +22.92% | 31 | 992 | 14.64% |
| VTI240517C00260000 | 2024-05-09 3:43PM EDT | 260.00 | 0.85 | 0.85 | 0.95 | +0.20 | +30.77% | 61 | 1,382 | 12.04% |
| VTI240517C00265000 | 2024-05-09 3:35PM EDT | 265.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 121 | 659 | 11.52% |
| VTI240517C00270000 | 2024-05-08 2:16PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 224 | 15.53% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 69 | 33.50% |
| VTI240517C00280000 | 2024-05-08 2:16PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 25.39% |
| VTI240517C00305000 | 2024-05-09 9:30AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 46.88% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00197000 | 2024-04-19 12:31PM EDT | 197.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.68% |
| VTI240517P00200000 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 17 | 90.92% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 84.38% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 76.86% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 69.43% |
| VTI240517P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 2 | 69 | 45.51% |
| VTI240517P00225000 | 2024-05-03 9:49AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 54.74% |
| VTI240517P00230000 | 2024-05-06 2:48PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 33.99% |
| VTI240517P00235000 | 2024-05-09 3:53PM EDT | 235.00 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 5 | 140 | 33.64% |
| VTI240517P00240000 | 2024-05-09 1:54PM EDT | 240.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 4 | 387 | 27.15% |
| VTI240517P00245000 | 2024-05-09 3:53PM EDT | 245.00 | 0.14 | 0.05 | 0.20 | +0.02 | +16.67% | 12 | 269 | 21.83% |
| VTI240517P00250000 | 2024-05-09 3:19PM EDT | 250.00 | 0.14 | 0.15 | 0.20 | -0.26 | -65.00% | 20 | 176 | 14.75% |
| VTI240517P00255000 | 2024-05-09 3:24PM EDT | 255.00 | 0.73 | 0.60 | 0.75 | -0.62 | -45.93% | 23 | 807 | 12.02% |
| VTI240517P00260000 | 2024-05-07 3:21PM EDT | 260.00 | 3.90 | 1.35 | 2.95 | 0.00 | - | 11 | 27 | 10.63% |
| VTI240517P00265000 | 2024-05-06 3:58PM EDT | 265.00 | 8.85 | 5.40 | 9.30 | 0.00 | - | 2 | 4 | 31.67% |
| VTI240517P00270000 | 2024-05-08 1:28PM EDT | 270.00 | 14.13 | 10.40 | 14.30 | 0.00 | - | 3 | 0 | 41.43% |
| VTI240517P00315000 | 2024-05-03 10:52AM EDT | 315.00 | 62.29 | 55.40 | 59.20 | 0.00 | - | 1 | 0 | 60.35% |
© 2024 Yahoo. Todos los derechos reservados.