La bourse est fermée

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
514,55+3,16 (+0,62 %)
À la clôture : 04:00PM EDT
514,62 +0,07 (+0,01 %)
Échanges après Bourse : 07:24PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour12 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO240712C004500002024-06-27 11:54AM EDT450.0052.8562.8066.500.00-100110.94%
VOO240712C004700002024-06-21 3:15PM EDT470.0032.7042.8046.500.00-1078.71%
VOO240712C004750002024-06-28 9:41AM EDT475.0029.5137.8041.500.00-20470.70%
VOO240712C004775002024-05-30 12:02PM EDT477.5011.3022.3026.500.00-400.00%
VOO240712C004825002024-07-10 10:49AM EDT482.5029.9830.3034.000.00-51758.59%
VOO240712C004850002024-07-11 3:15PM EDT485.0026.8027.8031.500.00-20754.49%
VOO240712C004875002024-07-05 10:47AM EDT487.5020.9025.3029.000.00-2250.49%
VOO240712C004900002024-07-10 11:25AM EDT490.0022.6522.8026.500.00-1691.89%
VOO240712C004925002024-07-12 1:29PM EDT492.5024.0419.9024.00+5.04+26.53%1585.45%
VOO240712C004950002024-07-12 9:58AM EDT495.0020.0017.8022.00+1.70+9.29%103385.99%
VOO240712C004975002024-07-11 3:28PM EDT497.5014.3815.0019.000.00-53472.22%
VOO240712C005000002024-07-11 1:37PM EDT500.0011.9313.3016.500.00-13665.38%
VOO240712C005025002024-07-11 11:07AM EDT502.5011.5410.7014.000.00-32258.37%
VOO240712C005050002024-07-12 3:38PM EDT505.0011.147.5011.10+2.09+23.09%337646.22%
VOO240712C005075002024-07-12 3:46PM EDT507.508.735.608.60+3.93+81.87%1813938.97%
VOO240712C005100002024-07-12 3:58PM EDT510.005.602.406.30+2.91+108.18%20523833.40%
VOO240712C005125002024-07-12 3:59PM EDT512.501.450.104.00+0.36+33.03%10521826.66%
VOO240712C005150002024-07-12 3:56PM EDT515.000.210.052.15+0.01+5.00%39522022.02%
VOO240712C005175002024-07-12 3:36PM EDT517.500.010.000.95-0.06-85.71%64521919.53%
VOO240712C005200002024-07-12 3:30PM EDT520.000.030.000.05-0.02-40.00%47614911.52%
VOO240712C005225002024-07-11 9:54AM EDT522.500.080.000.050.00-5121615.63%
VOO240712C005250002024-07-11 9:30AM EDT525.000.050.000.100.00-81522.07%
VOO240712C005275002024-07-11 9:30AM EDT527.500.030.000.700.00-1541.31%
VOO240712C005300002024-06-17 2:08PM EDT530.000.100.000.750.00--547.61%
Options de ventepour12 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO240712P004150002024-06-24 2:49PM EDT415.000.080.000.650.00--13197.46%
VOO240712P004200002024-06-28 3:01PM EDT420.000.050.002.150.00-158170230.76%
VOO240712P004250002024-06-28 1:54PM EDT425.000.050.002.150.00-4949219.73%
VOO240712P004350002024-06-28 11:11AM EDT435.000.120.002.150.00-55197.66%
VOO240712P004400002024-07-01 3:40PM EDT440.000.050.002.150.00--1186.67%
VOO240712P004500002024-06-28 3:23PM EDT450.000.470.001.550.00-15154.00%
VOO240712P004550002024-07-01 9:36AM EDT455.000.050.002.000.00-5558151.51%
VOO240712P004575002024-07-08 2:48PM EDT457.500.200.000.050.00-1684.38%
VOO240712P004600002024-07-01 3:56PM EDT460.000.050.002.150.00-26143.07%
VOO240712P004625002024-06-12 12:29PM EDT462.500.530.002.150.00--1137.60%
VOO240712P004650002024-07-08 3:06PM EDT465.000.040.001.600.00-25123.68%
VOO240712P004675002024-07-08 11:09AM EDT467.500.100.001.650.00-3847119.24%
VOO240712P004700002024-06-17 1:36PM EDT470.000.590.000.050.00-2566.41%
VOO240712P004725002024-07-05 2:15PM EDT472.500.050.002.150.00-22115.67%
VOO240712P004750002024-07-08 3:07PM EDT475.000.050.000.650.00-31285.45%
VOO240712P004775002024-07-08 1:24PM EDT477.500.050.000.700.00-11581.93%
VOO240712P004800002024-07-10 9:57AM EDT480.000.010.000.600.00-15075.00%
VOO240712P004825002024-07-09 9:30AM EDT482.500.050.000.050.00-469653.32%
VOO240712P004850002024-07-11 2:11PM EDT485.000.020.000.650.00-11566.80%
VOO240712P004875002024-07-09 1:54PM EDT487.500.050.000.750.00-51152263.87%
VOO240712P004900002024-07-09 3:37PM EDT490.000.050.002.100.00-74775.88%
VOO240712P004925002024-07-09 3:35PM EDT492.500.050.002.100.00-51570.12%
VOO240712P004950002024-07-08 3:07PM EDT495.000.100.000.750.00-33858.35%
VOO240712P004975002024-07-12 11:28AM EDT497.500.200.000.40+0.15+300.00%33044.78%
VOO240712P005000002024-07-11 11:24AM EDT500.000.050.000.050.00-36726.56%
VOO240712P005025002024-07-12 12:06PM EDT502.500.250.002.10+0.20+400.00%335160.28%
VOO240712P005050002024-07-12 12:06PM EDT505.000.230.000.50+0.18+360.00%56330.84%
VOO240712P005075002024-07-12 10:44AM EDT507.500.010.000.25-0.19-95.00%312420.36%
VOO240712P005100002024-07-12 3:30PM EDT510.000.040.000.05-0.51-92.73%6014410.06%
VOO240712P005125002024-07-12 3:50PM EDT512.500.550.002.20-0.85-60.71%515629.08%