La bourse est fermée

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
402,69-8,07 (-1,96 %)
À la clôture : 04:00PM EST
401,40 -1,29 (-0,32 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO220218C003100002022-01-05 3:08PM EST310.00123.2593.0095.800.00--163.35%
VOO220218C003500002022-01-12 9:35AM EST350.0084.4053.0056.600.00-148549.61%
VOO220218C003600002022-01-20 3:03PM EST360.0057.9044.8047.800.00-21147.05%
VOO220218C003650002022-01-19 3:50PM EST365.0053.0039.7042.20+53.00--20041.24%
VOO220218C003700002022-01-21 10:31AM EST370.0040.5735.0037.60-19.73-32.72%13038.92%
VOO220218C003800002022-01-21 2:53PM EST380.0029.5527.4029.40-31.44-51.55%6536.48%
VOO220218C003900002022-01-21 3:34PM EST390.0020.5019.2021.50-5.55-21.31%2033.18%
VOO220218C003950002022-01-21 3:08PM EST395.0016.7516.1018.60-5.25-23.86%10033.35%
VOO220218C004000002022-01-21 3:47PM EST400.0013.9911.8014.00-4.37-23.80%152028.96%
VOO220218C004050002022-01-21 3:36PM EST405.0011.008.6011.10+11.00-36.32%17227.89%
VOO220218C004100002022-01-21 3:15PM EST410.007.706.708.00-18.16-70.22%35025.59%
VOO220218C004150002022-01-21 3:42PM EST415.006.004.505.60-1.90-24.05%196423.99%
VOO220218C004200002022-01-21 3:54PM EST420.003.173.003.80-2.06-39.39%965322.86%
VOO220218C004250002022-01-21 3:53PM EST425.002.001.752.15-1.20-37.50%928420.87%
VOO220218C004300002022-01-21 3:59PM EST430.001.050.851.20-0.70-40.00%14715319.75%
VOO220218C004350002022-01-21 3:59PM EST435.000.500.400.65-0.35-41.18%6230019.04%
VOO220218C004400002022-01-21 3:20PM EST440.000.400.201.50-0.05-11.11%3146426.02%
VOO220218C004450002022-01-21 11:32AM EST445.000.220.100.50-0.03-12.00%3422222.01%
VOO220218C004500002022-01-21 3:33PM EST450.000.140.100.200.00-878120.41%
VOO220218C004550002022-01-20 12:32PM EST455.000.150.050.500.00-15425.83%
VOO220218C004600002022-01-20 3:10PM EST460.000.080.050.350.00-1315125.98%
VOO220218C004650002022-01-13 3:09PM EST465.000.100.000.250.00-23426.22%
VOO220218C004700002022-01-03 1:32PM EST470.000.300.000.500.00-1431.20%
VOO220218C004750002022-01-21 10:50AM EST475.000.090.000.25-0.11-55.00%1329.42%
VOO220218C004850002021-12-30 10:12AM EST485.000.200.000.400.00--934.96%
VOO220218C004900002022-01-19 3:59PM EST490.000.060.001.25+0.06--244.98%
VOO220218C005200002021-12-29 9:31AM EST520.000.050.000.550.00--647.78%
VOO220218C005250002022-01-21 9:49AM EST525.000.050.000.40+0.05-1046.88%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO220218P003000002022-01-21 3:10PM EST300.000.400.050.45+0.40-2154.44%
VOO220218P003050002022-01-21 10:49AM EST305.000.600.001.65+0.20+50.00%1157.47%
VOO220218P003250002022-01-07 11:42AM EST325.000.430.052.050.00-2156.45%
VOO220218P003300002022-01-21 10:28AM EST330.000.700.101.40+0.70-1048.68%
VOO220218P003350002022-01-18 12:04AM EST335.000.400.154.800.00-1052.70%
VOO220218P003400002022-01-21 3:04PM EST340.001.050.401.55+1.05+133.33%3443.85%
VOO220218P003450002022-01-21 1:43PM EST345.001.001.001.65+0.25+33.33%3341.53%
VOO220218P003500002022-01-21 3:56PM EST350.001.701.401.70+0.70+70.00%33738.83%
VOO220218P003550002022-01-21 12:55PM EST355.001.451.154.20+0.29+25.00%31247.28%
VOO220218P003600002022-01-21 3:06PM EST360.002.001.553.80+1.15+135.29%91042.19%
VOO220218P003650002022-01-21 3:06PM EST365.002.422.352.90+1.42+142.00%40935.18%
VOO220218P003700002022-01-21 3:06PM EST370.002.922.903.30+1.57+116.30%187033.34%
VOO220218P003750002022-01-21 3:59PM EST375.003.603.604.10+1.95+118.18%237032.56%
VOO220218P003800002022-01-21 3:57PM EST380.004.714.305.00+2.21+88.40%878131.57%
VOO220218P003850002022-01-21 3:59PM EST385.005.505.505.90+3.45+168.29%4480530.10%
VOO220218P003900002022-01-21 3:53PM EST390.007.006.407.10+3.80+118.75%3338028.91%
VOO220218P003950002022-01-21 3:54PM EST395.008.407.708.60+3.10+58.49%219127.87%
VOO220218P004000002022-01-21 3:59PM EST400.0010.009.7010.50+4.00+66.67%5341,69627.10%
VOO220218P004050002022-01-21 3:50PM EST405.0011.7511.4012.20+5.35+83.59%8533225.13%
VOO220218P004100002022-01-21 3:54PM EST410.0013.1013.4014.60+4.30+48.86%6640123.93%
VOO220218P004150002022-01-21 3:08PM EST415.0016.4015.1017.40+4.60+38.98%4821622.71%
VOO220218P004200002022-01-21 3:57PM EST420.0019.0018.3020.60+5.00+35.71%2731,25321.41%
VOO220218P004250002022-01-21 3:16PM EST425.0022.9022.0025.30+9.30+68.38%166523.66%
VOO220218P004300002022-01-21 3:19PM EST430.0025.9026.4028.30+11.16+75.71%916218.75%
VOO220218P004350002022-01-21 9:46AM EST435.0026.4030.3033.70+8.15+44.66%260723.11%
VOO220218P004400002022-01-21 3:05PM EST440.0036.0035.1037.80+14.07+64.16%82119.97%
VOO220218P004450002022-01-05 1:12PM EST445.0012.1040.0043.300.00--425.56%
VOO220218P004500002022-01-18 10:02AM EST450.0029.0045.0048.800.00-1430.58%
VOO220218P004600002022-01-05 3:29PM EST460.0027.7055.0058.900.00--035.47%
VOO220218P004650002021-12-28 12:29PM EST465.0027.0960.0063.800.00--037.00%
VOO220218P004700002022-01-04 12:01PM EST470.0031.3065.0068.900.00-5039.64%
VOO220218P004900002022-01-20 3:03PM EST490.0073.5085.0088.80+73.50--046.73%