La bourse ferme dans 7 h 25 min
CAC 40
7 632,99 +153,59 (+2,05 %) Euro Stoxx 50
4 952,50 +58,48 (+1,20 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0753 +0,0037 (+0,34 %) Gold future
2 335,30 -4,30 (-0,18 %) Bitcoin EUR
58 779,86 +1 592,17 (+2,78 %)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241115C00420000 | 2024-06-05 2:54PM EDT | 420.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO241115C00430000 | 2024-06-21 11:25AM EDT | 430.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO241115C00435000 | 2024-06-21 11:23AM EDT | 435.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO241115C00440000 | 2024-06-11 2:55PM EDT | 440.00 | 64.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO241115C00445000 | 2024-06-11 2:08PM EDT | 445.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO241115C00450000 | 2024-06-21 9:48AM EDT | 450.00 | 62.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO241115C00455000 | 2024-06-24 10:01AM EDT | 455.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO241115C00460000 | 2024-06-28 10:41AM EDT | 460.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO241115C00465000 | 2024-06-27 2:26PM EDT | 465.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO241115C00470000 | 2024-06-27 2:25PM EDT | 470.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO241115C00475000 | 2024-06-27 12:32PM EDT | 475.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VOO241115C00480000 | 2024-06-28 10:45AM EDT | 480.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO241115C00485000 | 2024-06-28 10:45AM EDT | 485.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO241115C00490000 | 2024-06-28 10:37AM EDT | 490.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VOO241115C00495000 | 2024-06-28 10:37AM EDT | 495.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO241115C00500000 | 2024-06-28 10:05AM EDT | 500.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO241115C00505000 | 2024-06-28 3:14PM EDT | 505.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| VOO241115C00510000 | 2024-06-28 2:52PM EDT | 510.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VOO241115C00515000 | 2024-06-28 10:14AM EDT | 515.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VOO241115C00520000 | 2024-06-18 2:37PM EDT | 520.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO241115C00525000 | 2024-06-25 12:21PM EDT | 525.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| VOO241115C00530000 | 2024-06-28 9:59AM EDT | 530.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO241115C00535000 | 2024-06-26 9:30AM EDT | 535.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO241115C00540000 | 2024-06-24 10:10AM EDT | 540.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO241115C00545000 | 2024-06-25 10:03AM EDT | 545.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO241115C00550000 | 2024-06-27 12:59PM EDT | 550.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO241115C00555000 | 2024-06-21 1:00PM EDT | 555.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO241115C00560000 | 2024-06-17 1:59PM EDT | 560.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO241115C00575000 | 2024-06-28 12:05PM EDT | 575.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VOO241115C00585000 | 2024-06-21 1:28PM EDT | 585.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241115P00255000 | 2024-06-27 2:26PM EDT | 255.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VOO241115P00285000 | 2024-06-25 9:56AM EDT | 285.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VOO241115P00360000 | 2024-06-21 1:36PM EDT | 360.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO241115P00375000 | 2024-06-20 3:26PM EDT | 375.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VOO241115P00390000 | 2024-06-25 9:30AM EDT | 390.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VOO241115P00400000 | 2024-06-27 10:34AM EDT | 400.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VOO241115P00410000 | 2024-06-20 1:00PM EDT | 410.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO241115P00420000 | 2024-06-24 12:46PM EDT | 420.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VOO241115P00430000 | 2024-06-18 10:58AM EDT | 430.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VOO241115P00435000 | 2024-06-25 11:36AM EDT | 435.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO241115P00440000 | 2024-06-25 9:30AM EDT | 440.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VOO241115P00450000 | 2024-06-14 10:14AM EDT | 450.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VOO241115P00455000 | 2024-06-24 3:23PM EDT | 455.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VOO241115P00460000 | 2024-06-25 11:23AM EDT | 460.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VOO241115P00470000 | 2024-06-12 12:12PM EDT | 470.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VOO241115P00475000 | 2024-06-20 9:30AM EDT | 475.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| VOO241115P00480000 | 2024-06-04 3:51PM EDT | 480.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VOO241115P00485000 | 2024-06-14 1:02PM EDT | 485.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| VOO241115P00490000 | 2024-06-07 9:55AM EDT | 490.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VOO241115P00495000 | 2024-06-14 11:43AM EDT | 495.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VOO241115P00500000 | 2024-06-28 2:03PM EDT | 500.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| VOO241115P00510000 | 2024-06-28 3:35PM EDT | 510.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VOO241115P00520000 | 2024-06-27 2:15PM EDT | 520.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VOO241115P00530000 | 2024-06-27 2:15PM EDT | 530.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
