U.S. markets closed
F S&P 500
5,554.75 +8.75 (+0.16%) F Dow Jones
39,523.00 -27.00 (-0.07%) F Nasdaq
20,095.00 +55.50 (+0.28%) E-mini Russell 2000 Index Futur
2,065.50 +5.40 (+0.26%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,336.80 +0.20 (+0.01%)
Vanguard Value Index Fund ETF Shares (VTV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240816C00100000 | 2024-06-26 3:50PM EDT | 100.00 | 61.00 | 59.00 | 63.00 | 0.00 | - | 10 | 5 | 83.03% |
| VTV240816C00130000 | 2024-04-17 12:29PM EDT | 130.00 | 26.59 | 32.10 | 36.70 | 0.00 | - | 2 | 2 | 69.93% |
| VTV240816C00131000 | 2024-06-14 10:25AM EDT | 131.00 | 28.85 | 28.30 | 32.30 | 0.00 | - | 1 | 0 | 60.95% |
| VTV240816C00132000 | 2024-03-06 3:14PM EDT | 132.00 | 27.35 | 28.20 | 33.00 | 0.00 | - | 1 | 0 | 54.44% |
| VTV240816C00135000 | 2024-03-19 3:42PM EDT | 135.00 | 26.27 | 19.50 | 24.20 | 0.00 | - | 28 | 0 | 0.00% |
| VTV240816C00140000 | 2024-04-22 9:57AM EDT | 140.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240816C00141000 | 2024-01-08 1:09PM EDT | 141.00 | 13.49 | 12.70 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240816C00142000 | 2024-02-27 11:54AM EDT | 142.00 | 16.50 | 21.50 | 26.00 | 0.00 | - | 2 | 0 | 57.75% |
| VTV240816C00143000 | 2024-04-18 1:17PM EDT | 143.00 | 14.60 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 50.73% |
| VTV240816C00144000 | 2024-06-04 3:23PM EDT | 144.00 | 17.00 | 15.60 | 18.70 | 0.00 | - | 1 | 172 | 37.68% |
| VTV240816C00145000 | 2024-05-13 11:38AM EDT | 145.00 | 18.44 | 13.90 | 18.00 | 0.00 | - | 2 | 18 | 37.93% |
| VTV240816C00146000 | 2024-06-24 9:49AM EDT | 146.00 | 17.00 | 13.70 | 16.80 | 0.00 | - | 2 | 19 | 35.30% |
| VTV240816C00147000 | 2024-05-01 9:30AM EDT | 147.00 | 11.86 | 10.80 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VTV240816C00148000 | 2024-06-14 10:06AM EDT | 148.00 | 12.20 | 11.20 | 15.40 | 0.00 | - | 1 | 7 | 35.50% |
| VTV240816C00149000 | 2024-05-03 10:22AM EDT | 149.00 | 10.76 | 11.00 | 15.90 | 0.00 | - | 1 | 1 | 41.43% |
| VTV240816C00150000 | 2024-05-10 1:31PM EDT | 150.00 | 12.91 | 9.50 | 13.80 | 0.00 | - | 1 | 22 | 34.33% |
| VTV240816C00151000 | 2024-03-21 2:25PM EDT | 151.00 | 13.85 | 7.50 | 11.40 | 0.00 | - | 1 | 11 | 25.62% |
| VTV240816C00152000 | 2024-05-07 10:23AM EDT | 152.00 | 9.95 | 7.70 | 12.50 | 0.00 | - | 20 | 30 | 34.34% |
| VTV240816C00153000 | 2024-04-15 9:45AM EDT | 153.00 | 9.21 | 9.50 | 13.80 | 0.00 | - | 3 | 5 | 43.10% |
| VTV240816C00155000 | 2024-06-13 9:58AM EDT | 155.00 | 6.80 | 5.40 | 8.10 | 0.00 | - | 2 | 26 | 22.64% |
| VTV240816C00156000 | 2024-06-18 1:40PM EDT | 156.00 | 7.25 | 4.60 | 7.20 | 0.00 | - | 1 | 5 | 21.37% |
| VTV240816C00157000 | 2024-06-17 2:05PM EDT | 157.00 | 7.80 | 3.80 | 6.20 | 0.00 | - | 1 | 2 | 19.57% |
| VTV240816C00158000 | 2024-06-26 10:23AM EDT | 158.00 | 4.29 | 3.20 | 5.40 | 0.00 | - | 2 | 13 | 18.58% |
| VTV240816C00159000 | 2024-06-27 11:57AM EDT | 159.00 | 3.56 | 2.40 | 4.80 | -3.59 | -50.21% | 1 | 21 | 18.32% |
| VTV240816C00160000 | 2024-06-26 3:56PM EDT | 160.00 | 3.55 | 2.20 | 3.70 | 0.00 | - | 4 | 116 | 15.79% |
| VTV240816C00165000 | 2024-06-26 11:07AM EDT | 165.00 | 1.10 | 0.15 | 1.55 | 0.00 | - | 1 | 350 | 14.66% |
| VTV240816C00170000 | 2024-06-20 9:39AM EDT | 170.00 | 0.75 | 0.10 | 1.75 | 0.00 | - | 2 | 32 | 21.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240816P00115000 | 2024-03-20 10:28AM EDT | 115.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 77.51% |
| VTV240816P00125000 | 2023-12-15 12:52PM EDT | 125.00 | 1.04 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 59.52% |
| VTV240816P00130000 | 2023-12-27 4:05PM EDT | 130.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | - | 4 | 59.18% |
| VTV240816P00135000 | 2024-06-04 10:25AM EDT | 135.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 43.29% |
| VTV240816P00140000 | 2024-04-02 11:10AM EDT | 140.00 | 0.68 | 0.00 | 3.10 | 0.00 | - | 5 | 17 | 45.67% |
| VTV240816P00141000 | 2024-03-05 10:30AM EDT | 141.00 | 3.00 | 0.05 | 4.90 | 0.00 | - | - | 1 | 54.54% |
| VTV240816P00142000 | 2024-06-14 10:44AM EDT | 142.00 | 2.50 | 0.00 | 3.00 | 0.00 | - | 4 | 0 | 42.08% |
| VTV240816P00143000 | 2024-06-10 10:19AM EDT | 143.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 50.70% |
| VTV240816P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 15 | 19.61% |
| VTV240816P00146000 | 2024-02-20 11:18AM EDT | 146.00 | 2.15 | 0.00 | 3.50 | 0.00 | - | - | 6 | 38.86% |
| VTV240816P00147000 | 2024-05-03 11:53AM EDT | 147.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 8 | 12 | 35.68% |
| VTV240816P00148000 | 2024-02-28 3:09PM EDT | 148.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 5 | 20 | 29.47% |
| VTV240816P00149000 | 2024-05-20 9:30AM EDT | 149.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.66% |
| VTV240816P00150000 | 2024-05-10 3:38PM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 5 | 20 | 35.03% |
| VTV240816P00151000 | 2024-02-26 10:30AM EDT | 151.00 | 2.55 | 0.00 | 3.90 | 0.00 | - | 10 | 11 | 32.89% |
| VTV240816P00153000 | 2024-06-03 12:14PM EDT | 153.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 20 | 30 | 32.79% |
| VTV240816P00154000 | 2024-05-01 11:53AM EDT | 154.00 | 0.70 | 0.00 | 3.30 | 0.00 | - | 1 | 11 | 25.00% |
| VTV240816P00155000 | 2024-06-20 11:39AM EDT | 155.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | 5 | 11 | 18.15% |
| VTV240816P00157000 | 2024-05-29 3:04PM EDT | 157.00 | 2.20 | 0.95 | 2.75 | 0.00 | - | - | 20 | 17.32% |
| VTV240816P00158000 | 2024-05-31 3:44PM EDT | 158.00 | 1.79 | 0.55 | 2.10 | 0.00 | - | 11 | 11 | 12.66% |
| VTV240816P00159000 | 2024-05-29 3:14PM EDT | 159.00 | 3.00 | 0.85 | 2.35 | 0.00 | - | 20 | 20 | 11.88% |
| VTV240816P00160000 | 2024-06-12 10:48AM EDT | 160.00 | 2.20 | 1.90 | 2.75 | 0.00 | - | 3 | 10 | 11.52% |
| VTV240816P00165000 | 2024-03-22 1:29PM EDT | 165.00 | 5.50 | 7.20 | 11.60 | 0.00 | - | 19 | 19 | 36.89% |
© 2024 Yahoo. Todos los derechos reservados.