La bourse ferme dans 1 h 11 min

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
378,20-1,44 (-0,38 %)
À partir de 10:19AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO220819C002000002022-07-08 10:00AM EDT200.00155.00178.20181.400.00-1010209.72%
VOO220819C002300002022-07-18 10:08AM EDT230.00127.00146.90150.200.00-200131.54%
VOO220819C002350002022-07-28 9:39AM EDT235.00134.76142.00144.900.00-1070120.80%
VOO220819C002400002022-06-29 3:19PM EDT240.00110.96138.10140.400.00--21144.78%
VOO220819C002450002022-06-29 3:17PM EDT245.00105.86133.00135.700.00--5141.46%
VOO220819C002500002022-07-25 9:38AM EDT250.00112.60126.10129.800.00-200144.82%
VOO220819C002800002022-07-08 10:45AM EDT280.0079.1498.90101.400.00-32116.06%
VOO220819C002900002022-07-22 10:04AM EDT290.0076.4087.7089.600.00-1420078.81%
VOO220819C003000002022-08-04 3:17PM EDT300.0081.4077.7080.500.00-2279.59%
VOO220819C003100002022-06-17 11:01AM EDT310.0032.2041.3043.400.00-100.00%
VOO220819C003150002022-06-24 3:54PM EDT315.0046.5047.9049.700.00-100.00%
VOO220819C003250002022-07-18 2:02PM EDT325.0031.2452.9054.800.00--552.69%
VOO220819C003300002022-07-27 2:36PM EDT330.0037.0247.9049.100.00-123251.83%
VOO220819C003350002022-07-19 11:13AM EDT335.0026.4642.9043.600.00-11939.94%
VOO220819C003400002022-08-02 10:48AM EDT340.0037.8037.9038.500.00-14433.99%
VOO220819C003450002022-08-03 1:11PM EDT345.0036.9333.0034.400.00-15641.07%
VOO220819C003500002022-08-04 11:25AM EDT350.0031.0028.2029.400.00-112736.21%
VOO220819C003550002022-08-08 11:52AM EDT355.0026.7623.4024.600.00-210532.80%
VOO220819C003600002022-08-08 12:21PM EDT360.0020.6018.7019.400.00-63,18526.28%
VOO220819C003650002022-08-08 12:36PM EDT365.0015.9614.3014.800.00-834523.46%
VOO220819C003700002022-08-09 9:57AM EDT370.0010.6010.3010.70-1.10-9.40%478221.94%
VOO220819C003750002022-08-09 9:48AM EDT375.007.506.707.20-0.16-2.09%586720.90%
VOO220819C003800002022-08-09 9:51AM EDT380.004.543.904.20-0.37-7.54%480519.23%
VOO220819C003850002022-08-09 9:31AM EDT385.002.151.902.20-0.54-20.07%955218.40%
VOO220819C003900002022-08-09 9:57AM EDT390.000.850.850.90-0.40-32.00%435517.18%
VOO220819C003950002022-08-09 9:56AM EDT395.000.330.250.40-0.12-26.67%125617.48%
VOO220819C004000002022-08-09 9:56AM EDT400.000.250.100.35+0.03+13.64%131920.61%
VOO220819C004050002022-08-08 3:35PM EDT405.000.120.000.100.00-106719.34%
VOO220819C004100002022-08-09 9:30AM EDT410.000.050.000.750.00-22732.40%
VOO220819C004150002022-08-01 2:04PM EDT415.000.330.000.300.00-33129.88%
VOO220819C004200002022-07-29 9:30AM EDT420.000.050.000.750.00-31239.50%
VOO220819C004250002022-08-03 3:07PM EDT425.000.100.000.400.00-1437.84%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO220819P001800002022-07-27 9:30AM EDT180.000.100.000.250.00-1017167.19%
VOO220819P001850002022-07-06 3:02PM EDT185.000.050.000.100.00--2146.88%
VOO220819P002250002022-07-08 12:04PM EDT225.000.050.000.200.00-44117.19%
VOO220819P002300002022-07-11 9:43AM EDT230.000.050.000.800.00--2134.18%
VOO220819P002350002022-07-19 2:21PM EDT235.000.050.000.750.00-37127.73%
VOO220819P002400002022-07-28 12:38PM EDT240.000.040.000.050.00-41489.84%
VOO220819P002450002022-08-01 9:30AM EDT245.000.050.000.050.00-13686.33%
VOO220819P002500002022-07-19 2:20PM EDT250.000.050.000.800.00-14113.97%
VOO220819P002550002022-07-19 2:20PM EDT255.000.050.000.800.00-12109.13%
VOO220819P002600002022-07-19 2:20PM EDT260.000.050.000.800.00-3547104.40%
VOO220819P002650002022-08-01 10:21AM EDT265.000.050.000.500.00-51093.16%
VOO220819P002700002022-07-29 1:25PM EDT270.000.080.000.800.00-12195.12%
VOO220819P002750002022-07-18 9:55AM EDT275.000.230.000.200.00-13275.20%
VOO220819P002800002022-08-01 9:52AM EDT280.000.060.000.800.00-5586.13%
VOO220819P002850002022-07-20 1:23PM EDT285.000.250.000.800.00-1781.69%
VOO220819P002900002022-07-26 10:37AM EDT290.000.050.000.800.00-13677.34%
VOO220819P002950002022-08-08 2:45PM EDT295.000.110.000.800.00-11773.05%
VOO220819P003000002022-08-05 11:26AM EDT300.000.100.000.400.00-312161.91%
VOO220819P003050002022-08-09 9:43AM EDT305.000.310.000.80+0.16+106.67%254764.55%
VOO220819P003100002022-08-08 10:16AM EDT310.000.050.000.350.00-19753.13%
VOO220819P003150002022-08-09 9:43AM EDT315.000.270.000.35+0.05+22.73%268454.98%
VOO220819P003200002022-08-08 10:27AM EDT320.000.400.000.850.00-18652.71%
VOO220819P003250002022-08-08 10:41AM EDT325.000.300.000.850.00-49555.71%
VOO220819P003300002022-08-04 10:57AM EDT330.000.200.050.450.00-134544.97%
VOO220819P003350002022-08-08 10:41AM EDT335.000.380.000.750.00-610845.39%
VOO220819P003400002022-08-08 2:24PM EDT340.000.270.100.300.00-213534.03%
VOO220819P003450002022-08-08 12:13PM EDT345.000.250.100.250.00-223129.15%
VOO220819P003500002022-08-08 9:33AM EDT350.000.300.000.700.00-122831.47%
VOO220819P003550002022-08-09 9:40AM EDT355.000.600.400.65+0.10+20.00%13,12726.49%
VOO220819P003600002022-08-08 3:47PM EDT360.000.680.700.950.00-2896724.46%
VOO220819P003650002022-08-09 9:41AM EDT365.001.271.301.55+0.04+3.25%618123.18%
VOO220819P003700002022-08-09 10:00AM EDT370.002.352.252.50+0.07+3.07%17521.94%
VOO220819P003750002022-08-08 3:15PM EDT375.003.133.703.900.00-8516420.51%
VOO220819P003800002022-08-09 9:47AM EDT380.005.205.706.20+0.05+0.97%24320.00%
VOO220819P003850002022-08-08 12:26PM EDT385.007.658.609.100.00-51318.84%
VOO220819P003900002022-08-04 12:00PM EDT390.0011.1012.7013.100.00-2219.58%
VOO220819P003950002022-08-09 9:43AM EDT395.0016.3916.9017.70-18.61-53.17%25321.73%
VOO220819P004000002022-08-09 9:43AM EDT400.0020.9421.8022.30+1.54+7.94%251522.34%
VOO220819P004050002022-07-14 11:35AM EDT405.0061.6026.2027.600.00-34029.11%
VOO220819P004100002022-07-22 3:35PM EDT410.0047.5030.4032.500.00-1031.89%
VOO220819P004150002022-07-05 10:35AM EDT415.0070.6834.0035.900.00--00.00%
VOO220819P004200002022-07-27 11:03AM EDT420.0055.3040.0042.400.00-20037.67%
VOO220819P004300002022-07-28 10:05AM EDT430.0062.7050.6052.400.00--1044.17%
VOO220819P004400002022-07-25 10:31AM EDT440.0077.6059.7062.600.00-20053.25%
VOO220819P004500002022-08-03 11:10AM EDT450.0071.2070.0072.600.00-5059.35%
VOO220819P004600002022-07-22 11:55AM EDT460.0095.7079.5082.800.00-101068.09%