U.S. markets closed
F S&P 500
5,555.75 +9.75 (+0.18%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,103.00 +63.50 (+0.32%) E-mini Russell 2000 Index Futur
2,065.60 +5.50 (+0.27%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,336.00 -0.60 (-0.03%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV241115C00080000 | 2024-03-21 9:58AM EDT | 80.00 | 82.15 | 74.50 | 79.00 | 0.00 | - | - | 2 | 0.00% |
| VTV241115C00125000 | 2024-05-22 3:11PM EDT | 125.00 | 39.40 | 35.60 | 40.50 | 0.00 | - | - | 2 | 50.98% |
| VTV241115C00130000 | 2024-04-17 12:29PM EDT | 130.00 | 27.90 | 33.10 | 38.00 | 0.00 | - | - | 2 | 54.63% |
| VTV241115C00135000 | 2024-05-22 3:11PM EDT | 135.00 | 29.20 | 26.20 | 31.00 | 0.00 | - | 2 | 28 | 42.41% |
| VTV241115C00145000 | 2024-05-17 9:54AM EDT | 145.00 | 20.94 | 15.20 | 20.00 | 0.00 | - | 3 | 13 | 29.00% |
| VTV241115C00146000 | 2024-06-20 10:43AM EDT | 146.00 | 18.38 | 14.80 | 19.30 | 0.00 | - | 2 | 4 | 28.91% |
| VTV241115C00147000 | 2024-06-24 9:49AM EDT | 147.00 | 17.60 | 13.70 | 18.20 | 0.00 | - | 1 | 4 | 27.59% |
| VTV241115C00148000 | 2024-06-20 10:51AM EDT | 148.00 | 16.65 | 13.10 | 17.40 | 0.00 | - | 1 | 2 | 27.16% |
| VTV241115C00150000 | 2024-06-20 11:51AM EDT | 150.00 | 15.35 | 12.50 | 14.90 | 0.00 | - | 1 | 72 | 23.64% |
| VTV241115C00151000 | 2024-06-26 10:46AM EDT | 151.00 | 12.90 | 10.00 | 14.40 | 0.00 | - | 1 | 5 | 24.02% |
| VTV241115C00152000 | 2024-05-14 9:30AM EDT | 152.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VTV241115C00153000 | 2024-06-21 12:07PM EDT | 153.00 | 11.91 | 8.90 | 13.50 | 0.00 | - | 1 | 4 | 24.85% |
| VTV241115C00154000 | 2024-05-07 9:32AM EDT | 154.00 | 10.00 | 8.10 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTV241115C00155000 | 2024-06-24 3:00PM EDT | 155.00 | 11.95 | 7.40 | 11.50 | 0.00 | - | 1 | 12 | 22.58% |
| VTV241115C00156000 | 2024-04-22 9:59AM EDT | 156.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTV241115C00157000 | 2024-06-25 11:23AM EDT | 157.00 | 9.12 | 5.70 | 9.90 | 0.00 | - | 1 | 0 | 21.25% |
| VTV241115C00158000 | 2024-06-25 11:29AM EDT | 158.00 | 8.35 | 5.20 | 9.40 | 0.00 | - | 2 | 18 | 21.30% |
| VTV241115C00159000 | 2024-06-20 12:57PM EDT | 159.00 | 7.72 | 4.50 | 8.30 | 0.00 | - | 1 | 3 | 19.78% |
| VTV241115C00160000 | 2024-06-26 3:56PM EDT | 160.00 | 6.31 | 4.80 | 7.20 | 0.00 | - | 1 | 20 | 18.23% |
| VTV241115C00161000 | 2024-06-27 3:22PM EDT | 161.00 | 4.60 | 4.40 | 6.50 | -2.40 | -34.29% | 2 | 4 | 17.64% |
| VTV241115C00162000 | 2024-06-26 3:54PM EDT | 162.00 | 4.60 | 3.90 | 4.80 | 0.00 | - | 1 | 25 | 14.46% |
| VTV241115C00163000 | 2024-06-27 3:22PM EDT | 163.00 | 3.65 | 3.10 | 5.40 | -2.07 | -36.19% | 2 | 40 | 17.04% |
| VTV241115C00164000 | 2024-05-15 9:36AM EDT | 164.00 | 5.80 | 1.00 | 5.50 | 0.00 | - | - | 1 | 18.31% |
| VTV241115C00165000 | 2024-06-17 2:06PM EDT | 165.00 | 3.30 | 2.00 | 4.70 | 0.00 | - | 2 | 50 | 17.22% |
| VTV241115C00166000 | 2024-06-21 1:09PM EDT | 166.00 | 2.15 | 0.25 | 4.40 | 0.00 | - | 1 | 7 | 17.37% |
| VTV241115C00167000 | 2024-06-24 9:57AM EDT | 167.00 | 3.14 | 0.20 | 3.60 | 0.00 | - | 25 | 32 | 16.12% |
| VTV241115C00168000 | 2024-06-25 3:33PM EDT | 168.00 | 2.02 | 0.00 | 3.50 | 0.00 | - | 2 | 43 | 16.69% |
| VTV241115C00169000 | 2024-06-07 1:16PM EDT | 169.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 6 | 55 | 21.05% |
| VTV241115C00170000 | 2024-06-25 12:46PM EDT | 170.00 | 1.35 | 0.10 | 2.00 | 0.00 | - | 14 | 40 | 13.86% |
| VTV241115C00171000 | 2024-05-20 10:37AM EDT | 171.00 | 2.44 | 0.30 | 4.40 | 0.00 | - | 1 | 7 | 21.60% |
| VTV241115C00172000 | 2024-04-12 12:33PM EDT | 172.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 23.49% |
| VTV241115C00173000 | 2024-06-26 3:29PM EDT | 173.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 10 | 6 | 17.21% |
| VTV241115C00175000 | 2024-06-25 9:30AM EDT | 175.00 | 0.70 | 0.25 | 1.25 | 0.00 | - | 1 | 35 | 14.46% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV241115P00130000 | 2024-03-15 9:30AM EDT | 130.00 | 1.05 | 0.00 | 3.30 | 0.00 | - | - | 10 | 36.96% |
| VTV241115P00135000 | 2024-06-04 11:47AM EDT | 135.00 | 0.60 | 0.00 | 2.95 | 0.00 | - | 2 | 2 | 31.04% |
| VTV241115P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VTV241115P00145000 | 2024-04-23 12:55PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| VTV241115P00146000 | 2024-03-14 9:30AM EDT | 146.00 | 2.30 | 1.25 | 4.20 | 0.00 | - | 10 | 10 | 25.37% |
| VTV241115P00150000 | 2024-06-26 11:08AM EDT | 150.00 | 1.62 | 1.10 | 2.70 | 0.00 | - | 1 | 7 | 16.93% |
| VTV241115P00151000 | 2024-03-19 1:48PM EDT | 151.00 | 2.50 | 2.20 | 6.40 | 0.00 | - | 2 | 2 | 26.65% |
| VTV241115P00154000 | 2024-05-17 10:50AM EDT | 154.00 | 1.90 | 0.15 | 4.90 | 0.00 | - | 1 | 3 | 19.29% |
| VTV241115P00155000 | 2024-05-10 3:39PM EDT | 155.00 | 2.20 | 0.25 | 4.70 | 0.00 | - | - | 1 | 17.66% |
| VTV241115P00157000 | 2024-05-17 3:25PM EDT | 157.00 | 2.15 | 1.20 | 5.30 | 0.00 | - | 1 | 1 | 16.98% |
| VTV241115P00160000 | 2024-06-24 2:11PM EDT | 160.00 | 2.75 | 1.60 | 4.90 | 0.00 | - | 3 | 11 | 12.29% |
© 2024 Yahoo. Todos los derechos reservados.