VOO - Vanguard 500 Index Fund
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616C00175000 | 2022-09-08 10:36AM EDT | 175.00 | 193.30 | 160.30 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| VOO230616C00180000 | 2022-08-12 2:21PM EDT | 180.00 | 212.00 | 192.70 | 197.50 | 0.00 | - | 28 | 28 | 0.00% |
| VOO230616C00215000 | 2023-01-27 3:25PM EDT | 215.00 | 161.87 | 149.70 | 153.40 | 0.00 | - | 2 | 1 | 0.00% |
| VOO230616C00220000 | 2023-03-22 2:40PM EDT | 220.00 | 150.40 | 158.00 | 161.30 | 0.00 | - | - | 3 | 0.00% |
| VOO230616C00240000 | 2023-05-23 3:52PM EDT | 240.00 | 141.78 | 152.10 | 154.40 | 0.00 | - | 21 | 26 | 138.87% |
| VOO230616C00260000 | 2022-06-27 11:10AM EDT | 260.00 | 108.70 | 112.40 | 114.80 | 0.00 | - | - | 15 | 0.00% |
| VOO230616C00265000 | 2023-04-24 3:07PM EDT | 265.00 | 115.96 | 113.00 | 114.40 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230616C00270000 | 2023-04-28 9:49AM EDT | 270.00 | 111.40 | 116.10 | 117.40 | 0.00 | - | 3 | 6 | 0.00% |
| VOO230616C00275000 | 2022-09-21 2:44PM EDT | 275.00 | 93.00 | 79.10 | 81.10 | 0.00 | - | 1 | 2 | 0.00% |
| VOO230616C00280000 | 2023-04-18 1:14PM EDT | 280.00 | 103.35 | 105.50 | 107.00 | 0.00 | - | 4 | 4 | 0.00% |
| VOO230616C00285000 | 2023-04-24 3:04PM EDT | 285.00 | 96.33 | 92.90 | 94.40 | 0.00 | - | 5 | 10 | 0.00% |
| VOO230616C00290000 | 2023-04-05 3:12PM EDT | 290.00 | 87.50 | 90.20 | 91.40 | 0.00 | - | 10 | 4 | 0.00% |
| VOO230616C00295000 | 2023-04-18 10:09AM EDT | 295.00 | 88.60 | 91.10 | 92.10 | 0.00 | - | 1 | 0 | 0.00% |
| VOO230616C00300000 | 2023-04-18 10:42AM EDT | 300.00 | 83.00 | 86.00 | 87.20 | 0.00 | - | 1 | 25 | 0.00% |
| VOO230616C00305000 | 2023-05-26 11:20AM EDT | 305.00 | 80.70 | 88.10 | 89.40 | 0.00 | - | 1 | 6 | 67.77% |
| VOO230616C00310000 | 2023-04-18 10:26AM EDT | 310.00 | 73.10 | 76.20 | 77.20 | 0.00 | - | 2 | 4 | 0.00% |
| VOO230616C00315000 | 2023-02-21 4:52PM EDT | 315.00 | 59.10 | 52.10 | 53.90 | 0.00 | - | 1 | 1 | 0.00% |
| VOO230616C00320000 | 2023-05-04 11:09AM EDT | 320.00 | 56.20 | 73.20 | 74.40 | 0.00 | - | 1 | 137 | 57.72% |
| VOO230616C00325000 | 2023-05-26 10:22AM EDT | 325.00 | 60.75 | 68.10 | 69.50 | 0.00 | - | 12 | 24 | 54.05% |
| VOO230616C00330000 | 2023-05-18 3:09PM EDT | 330.00 | 54.91 | 63.10 | 64.50 | 0.00 | - | 1 | 14 | 50.42% |
| VOO230616C00335000 | 2023-05-03 11:42AM EDT | 335.00 | 45.85 | 57.80 | 58.40 | 0.00 | - | 1 | 11 | 37.60% |
| VOO230616C00340000 | 2023-05-22 10:32AM EDT | 340.00 | 47.06 | 53.10 | 54.50 | 0.00 | - | 1 | 59 | 51.60% |
| VOO230616C00345000 | 2023-06-01 3:35PM EDT | 345.00 | 43.17 | 48.20 | 49.60 | 0.00 | - | 2 | 37 | 48.45% |
| VOO230616C00350000 | 2023-05-25 1:36PM EDT | 350.00 | 33.30 | 43.30 | 44.60 | 0.00 | - | 12 | 470 | 44.34% |
| VOO230616C00355000 | 2023-06-01 2:58PM EDT | 355.00 | 34.20 | 38.30 | 39.60 | 0.00 | - | 6 | 177 | 40.20% |
| VOO230616C00360000 | 2023-06-02 12:15PM EDT | 360.00 | 33.46 | 33.40 | 34.60 | +4.49 | +15.50% | 14 | 156 | 36.05% |
| VOO230616C00365000 | 2023-06-01 3:14PM EDT | 365.00 | 24.85 | 28.50 | 29.70 | 0.00 | - | 4 | 121 | 32.54% |
| VOO230616C00370000 | 2023-06-02 12:19PM EDT | 370.00 | 23.50 | 23.50 | 24.80 | +4.54 | +23.95% | 3 | 234 | 28.83% |
| VOO230616C00375000 | 2023-06-02 2:49PM EDT | 375.00 | 19.93 | 18.70 | 19.90 | +5.83 | +41.35% | 21 | 531 | 24.92% |
| VOO230616C00380000 | 2023-06-02 2:45PM EDT | 380.00 | 14.60 | 14.10 | 15.00 | +3.70 | +33.94% | 18 | 417 | 20.72% |
| VOO230616C00385000 | 2023-06-02 3:12PM EDT | 385.00 | 10.67 | 9.90 | 10.40 | +4.37 | +69.37% | 33 | 529 | 17.34% |
| VOO230616C00390000 | 2023-06-02 3:49PM EDT | 390.00 | 6.58 | 5.90 | 6.40 | +3.48 | +112.26% | 309 | 1,721 | 14.99% |
| VOO230616C00395000 | 2023-06-02 3:59PM EDT | 395.00 | 3.10 | 3.00 | 3.30 | +1.92 | +162.71% | 340 | 1,407 | 13.35% |
| VOO230616C00400000 | 2023-06-02 3:59PM EDT | 400.00 | 1.35 | 1.20 | 1.45 | +0.87 | +181.25% | 181 | 1,095 | 12.70% |
| VOO230616C00405000 | 2023-06-02 3:03PM EDT | 405.00 | 0.50 | 0.45 | 0.65 | +0.35 | +233.33% | 84 | 536 | 13.16% |
| VOO230616C00410000 | 2023-06-02 3:07PM EDT | 410.00 | 0.22 | 0.15 | 0.25 | +0.17 | +340.00% | 23 | 220 | 13.38% |
| VOO230616C00415000 | 2023-06-02 3:32PM EDT | 415.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 15 | 525 | 13.92% |
| VOO230616C00420000 | 2023-06-02 3:12PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 184 | 14.94% |
| VOO230616C00425000 | 2023-05-16 10:36AM EDT | 425.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 20.17% |
| VOO230616C00430000 | 2023-06-02 9:38AM EDT | 430.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 167 | 19.43% |
| VOO230616C00435000 | 2023-06-01 3:43PM EDT | 435.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 23.63% |
| VOO230616C00440000 | 2023-03-29 9:56AM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 28.71% |
| VOO230616C00445000 | 2023-02-16 10:56AM EDT | 445.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 39.43% |
| VOO230616C00450000 | 2023-03-07 3:09PM EDT | 450.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 42.19% |
| VOO230616C00455000 | 2022-12-19 11:40AM EDT | 455.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 22 | 36.96% |
| VOO230616C00460000 | 2023-01-20 12:49PM EDT | 460.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 47.51% |
| VOO230616C00465000 | 2023-03-14 9:37AM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 50.07% |
| VOO230616C00470000 | 2023-05-26 1:56PM EDT | 470.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 289 | 47.07% |
| VOO230616C00475000 | 2023-01-03 4:31PM EDT | 475.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 48.29% |
| VOO230616C00480000 | 2023-01-31 11:23AM EDT | 480.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 51.05% |
| VOO230616C00485000 | 2022-07-29 3:07PM EDT | 485.00 | 1.50 | 0.30 | 3.80 | 0.00 | - | 1 | 1 | 73.68% |
| VOO230616C00490000 | 2022-10-25 12:01PM EDT | 490.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | - | 10 | 56.49% |
| VOO230616C00500000 | 2023-01-05 4:56PM EDT | 500.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 59.57% |
| VOO230616C00515000 | 2023-05-24 9:30AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.17% |
| VOO230616C00535000 | 2022-08-15 9:30AM EDT | 535.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.29% |
| VOO230616C00540000 | 2023-06-01 1:45PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 63 | 55.47% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO230616P00165000 | 2023-05-24 10:23AM EDT | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 146.88% |
| VOO230616P00170000 | 2023-04-28 3:11PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 188.57% |
| VOO230616P00175000 | 2023-05-08 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 136.72% |
| VOO230616P00180000 | 2023-04-10 11:14AM EDT | 180.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 141.02% |
| VOO230616P00190000 | 2022-08-18 12:17PM EDT | 190.00 | 1.65 | 0.40 | 3.10 | 0.00 | - | 1 | 0 | 210.94% |
| VOO230616P00195000 | 2023-04-11 2:20PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 136.52% |
| VOO230616P00200000 | 2023-03-23 11:27AM EDT | 200.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 32 | 181.30% |
| VOO230616P00205000 | 2023-04-10 10:10AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 118.75% |
| VOO230616P00210000 | 2023-02-03 12:47PM EDT | 210.00 | 0.29 | 0.05 | 0.80 | 0.00 | - | 20 | 21 | 146.97% |
| VOO230616P00215000 | 2022-11-30 10:49AM EDT | 215.00 | 1.20 | 0.50 | 1.35 | 0.00 | - | 10 | 13 | 159.86% |
| VOO230616P00220000 | 2023-04-25 2:54PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 100.00% |
| VOO230616P00225000 | 2023-04-25 2:54PM EDT | 225.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 96.48% |
| VOO230616P00230000 | 2023-04-25 2:54PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 28 | 92.97% |
| VOO230616P00235000 | 2022-10-31 10:54AM EDT | 235.00 | 2.73 | 0.20 | 4.10 | 0.00 | - | 1 | 4 | 162.72% |
| VOO230616P00240000 | 2023-05-08 2:06PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 85.94% |
| VOO230616P00245000 | 2023-05-11 10:24AM EDT | 245.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.81% |
| VOO230616P00250000 | 2023-05-24 1:14PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 370 | 79.30% |
| VOO230616P00255000 | 2023-05-19 12:46PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 182 | 76.17% |
| VOO230616P00260000 | 2023-05-09 10:37AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 99.41% |
| VOO230616P00265000 | 2023-05-18 11:11AM EDT | 265.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 112 | 82.62% |
| VOO230616P00270000 | 2023-05-23 10:10AM EDT | 270.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 398 | 83.79% |
| VOO230616P00275000 | 2023-05-24 3:04PM EDT | 275.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 155 | 80.08% |
| VOO230616P00280000 | 2023-05-19 2:24PM EDT | 280.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 109 | 76.47% |
| VOO230616P00285000 | 2023-05-26 1:12PM EDT | 285.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 72.95% |
| VOO230616P00290000 | 2023-05-08 2:36PM EDT | 290.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 69.43% |
| VOO230616P00295000 | 2023-05-25 12:04PM EDT | 295.00 | 0.05 | 0.00 | 0.40 | -0.06 | -54.55% | 1 | 32 | 66.02% |
| VOO230616P00300000 | 2023-05-23 3:53PM EDT | 300.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 164 | 62.60% |
| VOO230616P00305000 | 2023-05-30 2:26PM EDT | 305.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 18 | 64.94% |
| VOO230616P00310000 | 2023-06-01 3:05PM EDT | 310.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 408 | 54.79% |
| VOO230616P00315000 | 2023-06-02 1:38PM EDT | 315.00 | 0.05 | 0.05 | 0.40 | -0.10 | -66.67% | 2 | 150 | 53.42% |
| VOO230616P00320000 | 2023-05-26 1:58PM EDT | 320.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 115 | 53.66% |
| VOO230616P00325000 | 2023-06-02 10:29AM EDT | 325.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 9 | 195 | 47.61% |
| VOO230616P00330000 | 2023-06-02 9:30AM EDT | 330.00 | 0.05 | 0.05 | 0.55 | -0.12 | -70.59% | 1 | 134 | 50.61% |
| VOO230616P00335000 | 2023-06-01 3:05PM EDT | 335.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 194 | 44.34% |
| VOO230616P00340000 | 2023-06-02 10:38AM EDT | 340.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 5 | 403 | 37.74% |
| VOO230616P00345000 | 2023-06-02 10:48AM EDT | 345.00 | 0.18 | 0.05 | 0.20 | -0.07 | -28.00% | 3 | 196 | 33.30% |
| VOO230616P00350000 | 2023-06-02 1:32PM EDT | 350.00 | 0.15 | 0.15 | 0.20 | -0.18 | -54.55% | 13 | 673 | 30.18% |
| VOO230616P00355000 | 2023-06-02 3:08PM EDT | 355.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 10 | 182 | 28.08% |
| VOO230616P00360000 | 2023-06-02 3:57PM EDT | 360.00 | 0.20 | 0.20 | 0.25 | -0.23 | -53.49% | 27 | 583 | 24.83% |
| VOO230616P00365000 | 2023-06-02 3:52PM EDT | 365.00 | 0.27 | 0.25 | 0.30 | -0.23 | -46.00% | 23 | 410 | 22.34% |
| VOO230616P00370000 | 2023-06-02 3:58PM EDT | 370.00 | 0.35 | 0.30 | 0.40 | -0.47 | -57.32% | 109 | 297 | 20.17% |
| VOO230616P00375000 | 2023-06-02 3:23PM EDT | 375.00 | 0.47 | 0.45 | 0.50 | -0.53 | -53.00% | 51 | 468 | 17.53% |
| VOO230616P00380000 | 2023-06-02 3:26PM EDT | 380.00 | 0.80 | 0.55 | 0.75 | -0.95 | -54.29% | 74 | 260 | 15.44% |
| VOO230616P00385000 | 2023-06-02 3:49PM EDT | 385.00 | 1.20 | 1.05 | 1.30 | -1.95 | -61.90% | 87 | 237 | 13.82% |
| VOO230616P00390000 | 2023-06-02 3:42PM EDT | 390.00 | 2.15 | 2.05 | 2.30 | -3.05 | -58.65% | 76 | 47 | 12.11% |
| VOO230616P00395000 | 2023-06-02 3:58PM EDT | 395.00 | 4.20 | 4.00 | 4.50 | -6.00 | -58.82% | 41 | 19 | 11.57% |
| VOO230616P00400000 | 2023-06-02 12:50PM EDT | 400.00 | 7.50 | 7.30 | 7.90 | -7.50 | -50.00% | 5 | 1 | 11.49% |
| VOO230616P00405000 | 2023-05-31 1:45PM EDT | 405.00 | 20.90 | 11.50 | 12.60 | 0.00 | - | 1 | 0 | 14.39% |
| VOO230616P00410000 | 2023-05-31 1:43PM EDT | 410.00 | 25.60 | 16.40 | 17.60 | 0.00 | - | 10 | 0 | 18.24% |
| VOO230616P00415000 | 2023-05-23 12:54PM EDT | 415.00 | 32.60 | 21.30 | 22.70 | 0.00 | - | 1 | 0 | 22.53% |
| VOO230616P00420000 | 2023-05-24 9:35AM EDT | 420.00 | 41.31 | 26.30 | 27.60 | 0.00 | - | 10 | 0 | 25.28% |
| VOO230616P00430000 | 2023-05-22 10:10AM EDT | 430.00 | 45.50 | 36.20 | 37.70 | 0.00 | - | 1 | 0 | 32.57% |
| VOO230616P00435000 | 2023-05-18 12:03PM EDT | 435.00 | 51.80 | 40.90 | 42.70 | 0.00 | - | 1 | 1 | 35.68% |
| VOO230616P00450000 | 2023-03-15 10:48AM EDT | 450.00 | 96.98 | 72.40 | 73.20 | 0.00 | - | 2 | 0 | 115.34% |
| VOO230616P00460000 | 2022-12-13 12:41PM EDT | 460.00 | 89.10 | 94.40 | 97.50 | 0.00 | - | - | 0 | 170.37% |
| VOO230616P00475000 | 2023-03-10 4:36PM EDT | 475.00 | 120.75 | 98.20 | 100.20 | 0.00 | - | - | 0 | 141.12% |
| VOO230616P00480000 | 2023-03-10 4:44PM EDT | 480.00 | 126.64 | 103.30 | 104.70 | 0.00 | - | 170 | 0 | 144.20% |
| VOO230616P00485000 | 2023-03-10 4:32PM EDT | 485.00 | 130.09 | 106.80 | 110.10 | 0.00 | - | - | 0 | 145.81% |
| VOO230616P00500000 | 2022-09-21 3:10PM EDT | 500.00 | 146.00 | 155.50 | 159.40 | 0.00 | - | - | 0 | 275.89% |
| VOO230616P00515000 | 2022-09-21 2:51PM EDT | 515.00 | 160.10 | 170.70 | 174.20 | 0.00 | - | - | 0 | 287.33% |
| VOO230616P00520000 | 2022-09-21 2:51PM EDT | 520.00 | 165.10 | 175.70 | 179.30 | 0.00 | - | - | 0 | 291.17% |
| VOO230616P00525000 | 2022-09-21 3:10PM EDT | 525.00 | 171.30 | 180.90 | 184.40 | 0.00 | - | - | 0 | 295.28% |
| VOO230616P00530000 | 2023-05-25 1:20PM EDT | 530.00 | 149.20 | 136.00 | 137.50 | 0.00 | - | 1 | 1 | 79.69% |
| VOO230616P00535000 | 2022-09-21 2:51PM EDT | 535.00 | 180.00 | 190.50 | 194.60 | 0.00 | - | - | 0 | 301.98% |
| VOO230616P00540000 | 2022-09-21 2:49PM EDT | 540.00 | 185.00 | 195.90 | 199.20 | 0.00 | - | - | 0 | 305.41% |
© 2023 Yahoo. Tous droits réservés.