Vanguard Value Index Fund ETF Shares (VTV)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240517C00085000 | 2024-03-20 3:46PM EDT | 85.00 | 75.80 | 69.20 | 73.00 | 0.00 | - | 70 | 0 | 0.00% |
| VTV240517C00100000 | 2023-10-13 9:34AM EDT | 100.00 | 39.90 | 38.30 | 39.90 | 0.00 | - | 3 | 83 | 0.00% |
| VTV240517C00115000 | 2023-11-20 4:18PM EDT | 115.00 | 28.50 | 32.10 | 36.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTV240517C00120000 | 2023-11-10 12:49PM EDT | 120.00 | 19.10 | 23.50 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| VTV240517C00125000 | 2023-10-17 2:16PM EDT | 125.00 | 18.10 | 17.50 | 18.80 | 0.00 | - | 3 | 3 | 0.00% |
| VTV240517C00129000 | 2023-11-10 12:04PM EDT | 129.00 | 11.50 | 16.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| VTV240517C00130000 | 2024-02-15 1:49PM EDT | 130.00 | 24.60 | 26.60 | 31.50 | 0.00 | - | 2 | 1 | 74.80% |
| VTV240517C00131000 | 2024-01-02 11:52AM EDT | 131.00 | 21.50 | 20.50 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTV240517C00132000 | 2024-01-10 10:59AM EDT | 132.00 | 19.80 | 19.20 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTV240517C00134000 | 2023-11-10 4:54PM EDT | 134.00 | 8.50 | 10.80 | 15.50 | 0.00 | - | 16 | 10 | 0.00% |
| VTV240517C00135000 | 2023-12-20 3:29PM EDT | 135.00 | 16.70 | 14.30 | 18.20 | 0.00 | - | 27 | 1 | 0.00% |
| VTV240517C00136000 | 2023-11-07 10:42AM EDT | 136.00 | 7.11 | 9.10 | 13.10 | 0.00 | - | 1 | 5 | 0.00% |
| VTV240517C00137000 | 2024-03-28 12:26PM EDT | 137.00 | 26.35 | 19.00 | 22.90 | 0.00 | - | 2 | 1 | 0.00% |
| VTV240517C00138000 | 2023-12-22 1:50PM EDT | 138.00 | 13.60 | 12.10 | 16.40 | 0.00 | - | 1 | 5 | 0.00% |
| VTV240517C00140000 | 2024-04-16 3:06PM EDT | 140.00 | 21.50 | 19.80 | 23.20 | +5.46 | +34.04% | 2 | 25 | 52.15% |
| VTV240517C00141000 | 2023-12-11 12:39PM EDT | 141.00 | 7.93 | 10.30 | 11.60 | 0.00 | - | 1 | 16 | 0.00% |
| VTV240517C00142000 | 2024-04-08 3:34PM EDT | 142.00 | 19.91 | 15.60 | 19.40 | 0.00 | - | 2 | 29 | 25.00% |
| VTV240517C00143000 | 2024-04-12 3:51PM EDT | 143.00 | 14.58 | 16.70 | 20.20 | 0.00 | - | 1 | 28 | 92.58% |
| VTV240517C00144000 | 2024-05-02 10:35AM EDT | 144.00 | 12.70 | 15.90 | 19.20 | 0.00 | - | 2 | 198 | 89.01% |
| VTV240517C00145000 | 2024-05-03 2:15PM EDT | 145.00 | 13.08 | 14.90 | 18.20 | 0.00 | - | 1 | 33 | 85.50% |
| VTV240517C00146000 | 2024-05-09 1:58PM EDT | 146.00 | 14.70 | 13.20 | 17.20 | 0.00 | - | 1 | 16 | 81.93% |
| VTV240517C00147000 | 2024-05-09 9:30AM EDT | 147.00 | 12.96 | 13.00 | 16.20 | 0.00 | - | 1 | 41 | 78.37% |
| VTV240517C00148000 | 2024-05-03 9:34AM EDT | 148.00 | 10.00 | 11.60 | 15.20 | 0.00 | - | 1 | 30 | 74.76% |
| VTV240517C00149000 | 2024-05-10 1:31PM EDT | 149.00 | 12.50 | 10.70 | 14.20 | +1.08 | +9.46% | 1 | 14 | 71.17% |
| VTV240517C00150000 | 2024-05-10 10:00AM EDT | 150.00 | 11.70 | 10.00 | 13.20 | +1.00 | +9.35% | 1 | 94 | 67.53% |
| VTV240517C00151000 | 2024-05-07 10:23AM EDT | 151.00 | 8.75 | 8.70 | 12.20 | 0.00 | - | 20 | 93 | 63.87% |
| VTV240517C00152000 | 2024-04-29 11:41AM EDT | 152.00 | 7.10 | 7.80 | 11.20 | 0.00 | - | 1 | 59 | 60.16% |
| VTV240517C00153000 | 2024-05-02 10:09AM EDT | 153.00 | 3.87 | 7.00 | 10.20 | 0.00 | - | 2 | 66 | 56.40% |
| VTV240517C00154000 | 2024-05-10 11:07AM EDT | 154.00 | 7.50 | 6.00 | 9.20 | +2.85 | +61.29% | 3 | 41 | 52.59% |
| VTV240517C00155000 | 2024-05-10 10:41AM EDT | 155.00 | 7.08 | 4.10 | 8.20 | +3.83 | +117.85% | 2 | 103 | 48.71% |
| VTV240517C00156000 | 2024-05-10 10:34AM EDT | 156.00 | 5.99 | 4.10 | 7.20 | +3.89 | +185.24% | 3 | 22 | 44.75% |
| VTV240517C00157000 | 2024-05-07 3:16PM EDT | 157.00 | 2.81 | 2.65 | 6.20 | 0.00 | - | 1 | 80 | 40.67% |
| VTV240517C00160000 | 2024-05-10 3:34PM EDT | 160.00 | 1.85 | 1.65 | 2.00 | +0.50 | +37.04% | 4 | 365 | 13.16% |
| VTV240517C00165000 | 2024-05-10 3:44PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 112 | 465 | 12.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240517P00100000 | 2023-10-18 12:51PM EDT | 100.00 | 0.57 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 169.34% |
| VTV240517P00105000 | 2024-03-12 1:45PM EDT | 105.00 | 2.38 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 218.75% |
| VTV240517P00110000 | 2024-03-12 1:45PM EDT | 110.00 | 2.43 | 0.00 | 2.75 | 0.00 | - | 4 | 8 | 199.41% |
| VTV240517P00115000 | 2023-09-26 11:34AM EDT | 115.00 | 1.10 | 1.40 | 1.80 | 0.00 | - | - | 1 | 188.04% |
| VTV240517P00120000 | 2023-12-18 10:30AM EDT | 120.00 | 0.47 | 0.00 | 3.70 | 0.00 | - | 1 | 17 | 176.51% |
| VTV240517P00125000 | 2024-01-29 10:30AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| VTV240517P00129000 | 2023-12-15 4:35PM EDT | 129.00 | 0.75 | 0.25 | 0.60 | 0.00 | - | 1 | 1 | 99.12% |
| VTV240517P00130000 | 2024-01-23 12:18PM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 152.00% |
| VTV240517P00132000 | 2023-11-15 3:52PM EDT | 132.00 | 1.97 | 0.40 | 4.30 | 0.00 | - | 5 | 5 | 143.41% |
| VTV240517P00133000 | 2023-12-26 3:43PM EDT | 133.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 30 | 30 | 139.65% |
| VTV240517P00134000 | 2024-01-17 10:30AM EDT | 134.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VTV240517P00135000 | 2024-03-14 1:36PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 133.15% |
| VTV240517P00137000 | 2024-02-15 4:51PM EDT | 137.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 125.68% |
| VTV240517P00139000 | 2024-02-20 10:30AM EDT | 139.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 118.21% |
| VTV240517P00140000 | 2024-04-08 2:47PM EDT | 140.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 57.42% |
| VTV240517P00142000 | 2024-02-29 11:07AM EDT | 142.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 106.98% |
| VTV240517P00144000 | 2024-04-23 3:04PM EDT | 144.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 9 | 9 | 57.03% |
| VTV240517P00145000 | 2024-02-14 4:02PM EDT | 145.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 95.75% |
| VTV240517P00147000 | 2024-02-20 3:33PM EDT | 147.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 88.18% |
| VTV240517P00148000 | 2024-05-01 2:34PM EDT | 148.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 37.11% |
| VTV240517P00149000 | 2024-04-25 9:49AM EDT | 149.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 38.77% |
| VTV240517P00150000 | 2024-03-01 12:34PM EDT | 150.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 76.68% |
| VTV240517P00152000 | 2024-04-16 2:24PM EDT | 152.00 | 1.25 | 0.00 | 4.00 | 0.00 | - | 10 | 10 | 63.11% |
| VTV240517P00154000 | 2024-04-08 2:56PM EDT | 154.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | - | 3 | 42.97% |
| VTV240517P00155000 | 2024-05-10 10:12AM EDT | 155.00 | 0.80 | 0.00 | 0.35 | -0.10 | -11.11% | 2 | 21 | 25.49% |
| VTV240517P00157000 | 2024-05-01 2:34PM EDT | 157.00 | 1.58 | 0.00 | 4.00 | 0.00 | - | 1 | 25 | 67.60% |
| VTV240517P00160000 | 2024-05-10 3:45PM EDT | 160.00 | 0.23 | 0.00 | 0.60 | -0.17 | -42.50% | 1 | 8 | 13.16% |
| VTV240517P00165000 | 2024-03-19 12:46PM EDT | 165.00 | 7.03 | 7.50 | 11.80 | 0.00 | - | 1 | 0 | 85.64% |
© 2024 Yahoo. Todos los derechos reservados.