Marchés français ouverture 3 h 23 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 090,87 +129,07 (+0,34 %) EUR/USD
1,0679 +0,0005 (+0,04 %) HANG SENG
16 441,88 +190,04 (+1,17 %) Bitcoin EUR
58 123,69 -1 840,62 (-3,07 %)
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
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240419C00200000 | 2024-03-27 10:55AM EDT | 200.00 | 278.50 | 258.90 | 262.30 | 0.00 | - | 1 | 2 | 518.36% |
| VOO240419C00220000 | 2024-03-21 3:59PM EDT | 220.00 | 261.60 | 239.20 | 242.30 | 0.00 | - | - | 1 | 478.91% |
| VOO240419C00240000 | 2023-12-15 4:10PM EDT | 240.00 | 193.60 | 198.50 | 202.40 | 0.00 | - | 26 | 26 | 0.00% |
| VOO240419C00250000 | 2024-01-02 12:32PM EDT | 250.00 | 187.50 | 199.00 | 202.80 | 0.00 | - | - | 1 | 0.00% |
| VOO240419C00295000 | 2024-01-19 12:15PM EDT | 295.00 | 148.04 | 163.50 | 167.50 | 0.00 | - | 5 | 0 | 286.52% |
| VOO240419C00300000 | 2023-10-26 12:19PM EDT | 300.00 | 87.58 | 121.00 | 124.80 | 0.00 | - | - | 0 | 0.00% |
| VOO240419C00315000 | 2023-09-28 11:45AM EDT | 315.00 | 88.95 | 69.50 | 73.40 | 0.00 | - | 4 | 2 | 0.00% |
| VOO240419C00325000 | 2023-10-26 12:19PM EDT | 325.00 | 65.18 | 96.80 | 100.80 | 0.00 | - | - | 0 | 0.00% |
| VOO240419C00335000 | 2024-03-15 9:50AM EDT | 335.00 | 135.57 | 132.50 | 136.20 | 0.00 | - | 10 | 5 | 414.77% |
| VOO240419C00340000 | 2024-02-28 2:26PM EDT | 340.00 | 127.90 | 140.30 | 144.50 | 0.00 | - | 3 | 6 | 564.49% |
| VOO240419C00345000 | 2024-03-21 12:27PM EDT | 345.00 | 138.04 | 114.30 | 117.30 | 0.00 | - | 1 | 0 | 211.62% |
| VOO240419C00350000 | 2024-03-18 3:26PM EDT | 350.00 | 124.07 | 109.30 | 112.30 | 0.00 | - | 5 | 5 | 202.54% |
| VOO240419C00355000 | 2024-04-11 2:47PM EDT | 355.00 | 122.65 | 104.00 | 107.30 | 0.00 | - | 1 | 3 | 186.82% |
| VOO240419C00360000 | 2023-10-27 2:36PM EDT | 360.00 | 35.30 | 63.90 | 67.70 | 0.00 | - | 9 | 9 | 0.00% |
| VOO240419C00365000 | 2023-10-31 10:01AM EDT | 365.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VOO240419C00370000 | 2024-01-02 2:09PM EDT | 370.00 | 70.50 | 81.30 | 84.60 | 0.00 | - | 5 | 7 | 0.00% |
| VOO240419C00375000 | 2024-04-16 11:28AM EDT | 375.00 | 88.50 | 84.30 | 87.30 | 0.00 | - | 2 | 5 | 158.69% |
| VOO240419C00380000 | 2024-04-02 9:39AM EDT | 380.00 | 97.25 | 79.30 | 82.30 | 0.00 | - | 2 | 16 | 150.10% |
| VOO240419C00385000 | 2024-04-02 9:38AM EDT | 385.00 | 92.20 | 74.30 | 77.30 | 0.00 | - | 1 | 18 | 141.60% |
| VOO240419C00390000 | 2024-04-16 1:12PM EDT | 390.00 | 72.40 | 69.30 | 72.30 | 0.00 | - | 1 | 28 | 133.11% |
| VOO240419C00395000 | 2024-03-18 1:05PM EDT | 395.00 | 79.70 | 64.30 | 67.40 | 0.00 | - | 1 | 50 | 126.17% |
| VOO240419C00400000 | 2024-04-17 11:08AM EDT | 400.00 | 61.00 | 59.30 | 62.30 | -9.00 | -12.86% | 2 | 68 | 116.21% |
| VOO240419C00405000 | 2024-04-16 9:46AM EDT | 405.00 | 58.50 | 54.30 | 57.40 | 0.00 | - | 1 | 57 | 109.23% |
| VOO240419C00410000 | 2024-04-17 12:05PM EDT | 410.00 | 51.25 | 49.30 | 52.30 | -3.97 | -7.19% | 10 | 79 | 99.41% |
| VOO240419C00415000 | 2024-04-15 1:26PM EDT | 415.00 | 51.80 | 44.30 | 47.30 | 0.00 | - | 14 | 45 | 91.02% |
| VOO240419C00420000 | 2024-04-17 11:25AM EDT | 420.00 | 42.82 | 39.30 | 42.30 | -8.13 | -15.96% | 5 | 109 | 82.59% |
| VOO240419C00425000 | 2024-04-17 2:46PM EDT | 425.00 | 38.18 | 34.30 | 37.30 | +0.68 | +1.81% | 2 | 45 | 74.12% |
| VOO240419C00430000 | 2024-04-17 11:24AM EDT | 430.00 | 32.80 | 30.20 | 32.40 | -6.93 | -17.44% | 8 | 190 | 74.44% |
| VOO240419C00435000 | 2024-04-17 10:53AM EDT | 435.00 | 25.80 | 24.40 | 27.40 | -4.85 | -15.82% | 2 | 507 | 58.64% |
| VOO240419C00440000 | 2024-04-17 3:18PM EDT | 440.00 | 20.70 | 19.60 | 22.40 | -3.30 | -13.75% | 3 | 255 | 51.17% |
| VOO240419C00445000 | 2024-04-17 3:11PM EDT | 445.00 | 15.50 | 14.40 | 17.40 | -2.65 | -14.60% | 4 | 156 | 57.56% |
| VOO240419C00450000 | 2024-04-17 3:51PM EDT | 450.00 | 11.00 | 9.80 | 12.70 | -2.80 | -20.29% | 9 | 221 | 48.56% |
| VOO240419C00455000 | 2024-04-17 3:44PM EDT | 455.00 | 6.61 | 5.60 | 7.90 | -3.45 | -34.29% | 61 | 162 | 37.12% |
| VOO240419C00460000 | 2024-04-17 3:59PM EDT | 460.00 | 2.90 | 2.45 | 2.90 | -2.80 | -49.12% | 168 | 336 | 21.39% |
| VOO240419C00465000 | 2024-04-17 3:56PM EDT | 465.00 | 0.95 | 0.80 | 0.95 | -1.34 | -58.52% | 267 | 222 | 20.22% |
| VOO240419C00470000 | 2024-04-17 3:51PM EDT | 470.00 | 0.20 | 0.05 | 0.25 | -0.55 | -73.33% | 176 | 288 | 20.53% |
| VOO240419C00475000 | 2024-04-17 3:21PM EDT | 475.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 132 | 612 | 20.90% |
| VOO240419C00480000 | 2024-04-17 3:21PM EDT | 480.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 69 | 735 | 26.56% |
| VOO240419C00485000 | 2024-04-17 1:30PM EDT | 485.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 114 | 726 | 32.03% |
| VOO240419C00490000 | 2024-04-17 3:19PM EDT | 490.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 6 | 739 | 37.31% |
| VOO240419C00495000 | 2024-04-17 12:05PM EDT | 495.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 5 | 432 | 49.61% |
| VOO240419C00500000 | 2024-04-12 10:15AM EDT | 500.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 101 | 904 | 47.46% |
| VOO240419C00505000 | 2024-04-05 2:45PM EDT | 505.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 52.34% |
| VOO240419C00510000 | 2024-04-09 11:04AM EDT | 510.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 384 | 53.13% |
| VOO240419C00515000 | 2024-04-10 11:35AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 140 | 57.42% |
| VOO240419C00520000 | 2024-03-08 1:44PM EDT | 520.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 88.28% |
| VOO240419C00525000 | 2024-04-12 3:28PM EDT | 525.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 66.02% |
| VOO240419C00535000 | 2024-03-08 1:51PM EDT | 535.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.79% |
| VOO240419C00540000 | 2024-03-21 9:30AM EDT | 540.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | - | 5 | 78.52% |
| VOO240419C00550000 | 2024-04-05 10:49AM EDT | 550.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 86.72% |
| VOO240419C00555000 | 2024-04-12 1:02PM EDT | 555.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 90.63% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240419P00195000 | 2024-03-26 12:52PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 378.13% |
| VOO240419P00200000 | 2024-03-08 3:46PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 367.19% |
| VOO240419P00205000 | 2023-08-30 10:12AM EDT | 205.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 4 | 542.77% |
| VOO240419P00215000 | 2023-11-27 4:16PM EDT | 215.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 460.74% |
| VOO240419P00220000 | 2024-02-13 4:06PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 433.98% |
| VOO240419P00225000 | 2023-10-26 1:23PM EDT | 225.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | - | 0 | 425.39% |
| VOO240419P00230000 | 2023-12-21 12:56PM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 409.96% |
| VOO240419P00240000 | 2023-10-19 9:50AM EDT | 240.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 390.23% |
| VOO240419P00245000 | 2024-01-18 4:23PM EDT | 245.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 375.59% |
| VOO240419P00250000 | 2024-02-08 4:34PM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 8 | 396.09% |
| VOO240419P00260000 | 2023-09-05 11:25AM EDT | 260.00 | 1.00 | 0.25 | 2.10 | 0.00 | - | 1 | 2 | 407.81% |
| VOO240419P00265000 | 2024-01-11 2:31PM EDT | 265.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 332.81% |
| VOO240419P00270000 | 2024-02-05 10:43AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| VOO240419P00275000 | 2024-02-06 4:38PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 340.33% |
| VOO240419P00280000 | 2024-02-13 4:28PM EDT | 280.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 31 | 327.83% |
| VOO240419P00285000 | 2024-04-12 10:14AM EDT | 285.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 217.97% |
| VOO240419P00290000 | 2024-02-23 2:34PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 283.59% |
| VOO240419P00295000 | 2023-10-19 2:36PM EDT | 295.00 | 2.50 | 0.55 | 1.30 | 0.00 | - | 1 | 2 | 314.65% |
| VOO240419P00300000 | 2024-02-06 4:37PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 54 | 288.97% |
| VOO240419P00305000 | 2024-02-13 3:28PM EDT | 305.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 277.54% |
| VOO240419P00310000 | 2024-04-11 9:54AM EDT | 310.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 182.03% |
| VOO240419P00315000 | 2024-01-22 11:24AM EDT | 315.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 261.43% |
| VOO240419P00320000 | 2024-02-20 10:30AM EDT | 320.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 216.60% |
| VOO240419P00325000 | 2024-02-14 1:16PM EDT | 325.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 261.33% |
| VOO240419P00330000 | 2024-04-04 3:50PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 154.69% |
| VOO240419P00335000 | 2024-03-05 12:32PM EDT | 335.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,482 | 186.52% |
| VOO240419P00340000 | 2024-02-13 1:50PM EDT | 340.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 39 | 213.97% |
| VOO240419P00345000 | 2024-02-05 10:43AM EDT | 345.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| VOO240419P00350000 | 2024-04-01 2:10PM EDT | 350.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 78 | 163.48% |
| VOO240419P00355000 | 2024-03-21 11:57AM EDT | 355.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 70 | 175.39% |
| VOO240419P00360000 | 2024-04-10 9:34AM EDT | 360.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 66 | 167.19% |
| VOO240419P00365000 | 2024-04-12 2:44PM EDT | 365.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 10 | 63 | 159.08% |
| VOO240419P00370000 | 2024-03-08 11:10AM EDT | 370.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 146.68% |
| VOO240419P00375000 | 2024-03-28 11:59AM EDT | 375.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 116 | 115.63% |
| VOO240419P00380000 | 2024-04-12 10:01AM EDT | 380.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 127 | 119.34% |
| VOO240419P00385000 | 2024-04-04 2:34PM EDT | 385.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 107.81% |
| VOO240419P00390000 | 2024-04-12 10:37AM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 53 | 92.19% |
| VOO240419P00395000 | 2024-04-16 3:30PM EDT | 395.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 75.78% |
| VOO240419P00400000 | 2024-04-12 11:20AM EDT | 400.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 70.31% |
| VOO240419P00405000 | 2024-04-15 9:57AM EDT | 405.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 64.84% |
| VOO240419P00410000 | 2024-04-01 11:38AM EDT | 410.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 7 | 162 | 66.99% |
| VOO240419P00415000 | 2024-04-11 11:58AM EDT | 415.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 73 | 53.52% |
| VOO240419P00420000 | 2024-04-12 11:20AM EDT | 420.00 | 0.34 | 0.00 | 0.35 | 0.00 | - | 1 | 312 | 61.72% |
| VOO240419P00425000 | 2024-04-16 12:09PM EDT | 425.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 1,104 | 57.23% |
| VOO240419P00430000 | 2024-04-17 9:30AM EDT | 430.00 | 1.35 | 0.00 | 0.20 | +1.30 | +2,600.00% | 3 | 142 | 49.07% |
| VOO240419P00435000 | 2024-04-17 1:03PM EDT | 435.00 | 0.05 | 0.00 | 0.25 | -0.18 | -78.26% | 6 | 1,524 | 43.75% |
| VOO240419P00440000 | 2024-04-17 1:35PM EDT | 440.00 | 0.09 | 0.05 | 0.25 | -0.01 | -10.00% | 24 | 143 | 36.38% |
| VOO240419P00445000 | 2024-04-17 3:35PM EDT | 445.00 | 0.15 | 0.05 | 0.55 | -0.02 | -11.76% | 14 | 235 | 34.86% |
| VOO240419P00450000 | 2024-04-17 3:37PM EDT | 450.00 | 0.20 | 0.10 | 1.00 | -0.10 | -33.33% | 50 | 361 | 31.67% |
| VOO240419P00455000 | 2024-04-17 3:54PM EDT | 455.00 | 0.60 | 0.65 | 1.10 | -0.07 | -10.45% | 85 | 224 | 21.81% |
| VOO240419P00460000 | 2024-04-17 3:00PM EDT | 460.00 | 2.18 | 2.05 | 2.90 | +0.38 | +21.11% | 66 | 215 | 21.31% |
| VOO240419P00465000 | 2024-04-17 3:54PM EDT | 465.00 | 4.83 | 5.10 | 6.10 | +1.64 | +51.41% | 68 | 221 | 21.53% |
| VOO240419P00470000 | 2024-04-17 3:44PM EDT | 470.00 | 10.36 | 8.40 | 11.30 | +2.92 | +39.25% | 45 | 454 | 34.16% |
| VOO240419P00475000 | 2024-04-17 12:05PM EDT | 475.00 | 14.10 | 13.00 | 16.00 | +1.70 | +13.71% | 8 | 304 | 40.14% |
| VOO240419P00480000 | 2024-04-17 12:28PM EDT | 480.00 | 20.20 | 18.00 | 21.00 | +4.99 | +32.81% | 20 | 22 | 48.73% |
| VOO240419P00485000 | 2024-04-15 2:17PM EDT | 485.00 | 20.51 | 23.20 | 25.80 | 0.00 | - | 3 | 0 | 53.56% |
| VOO240419P00490000 | 2024-04-12 2:48PM EDT | 490.00 | 21.40 | 28.00 | 31.00 | 0.00 | - | 4 | 2 | 64.65% |
| VOO240419P00500000 | 2024-04-16 3:58PM EDT | 500.00 | 36.80 | 38.00 | 41.00 | 0.00 | - | 1 | 5 | 79.39% |
| VOO240419P00520000 | 2024-04-01 3:57PM EDT | 520.00 | 39.80 | 57.90 | 60.80 | 0.00 | - | - | 0 | 101.47% |
