VOO - Vanguard 500 Index Fund

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO230616C001750002022-09-08 10:36AM EDT175.00193.30160.30165.000.00--10.00%
VOO230616C001800002022-08-12 2:21PM EDT180.00212.00192.70197.500.00-28280.00%
VOO230616C002150002023-01-27 3:25PM EDT215.00161.87149.70153.400.00-210.00%
VOO230616C002200002023-03-22 2:40PM EDT220.00150.40158.00161.300.00--30.00%
VOO230616C002400002023-05-23 3:52PM EDT240.00141.78152.10154.400.00-2126138.87%
VOO230616C002600002022-06-27 11:10AM EDT260.00108.70112.40114.800.00--150.00%
VOO230616C002650002023-04-24 3:07PM EDT265.00115.96113.00114.400.00-120.00%
VOO230616C002700002023-04-28 9:49AM EDT270.00111.40116.10117.400.00-360.00%
VOO230616C002750002022-09-21 2:44PM EDT275.0093.0079.1081.100.00-120.00%
VOO230616C002800002023-04-18 1:14PM EDT280.00103.35105.50107.000.00-440.00%
VOO230616C002850002023-04-24 3:04PM EDT285.0096.3392.9094.400.00-5100.00%
VOO230616C002900002023-04-05 3:12PM EDT290.0087.5090.2091.400.00-1040.00%
VOO230616C002950002023-04-18 10:09AM EDT295.0088.6091.1092.100.00-100.00%
VOO230616C003000002023-04-18 10:42AM EDT300.0083.0086.0087.200.00-1250.00%
VOO230616C003050002023-05-26 11:20AM EDT305.0080.7088.1089.400.00-1667.77%
VOO230616C003100002023-04-18 10:26AM EDT310.0073.1076.2077.200.00-240.00%
VOO230616C003150002023-02-21 4:52PM EDT315.0059.1052.1053.900.00-110.00%
VOO230616C003200002023-05-04 11:09AM EDT320.0056.2073.2074.400.00-113757.72%
VOO230616C003250002023-05-26 10:22AM EDT325.0060.7568.1069.500.00-122454.05%
VOO230616C003300002023-05-18 3:09PM EDT330.0054.9163.1064.500.00-11450.42%
VOO230616C003350002023-05-03 11:42AM EDT335.0045.8557.8058.400.00-11137.60%
VOO230616C003400002023-05-22 10:32AM EDT340.0047.0653.1054.500.00-15951.60%
VOO230616C003450002023-06-01 3:35PM EDT345.0043.1748.2049.600.00-23748.45%
VOO230616C003500002023-05-25 1:36PM EDT350.0033.3043.3044.600.00-1247044.34%
VOO230616C003550002023-06-01 2:58PM EDT355.0034.2038.3039.600.00-617740.20%
VOO230616C003600002023-06-02 12:15PM EDT360.0033.4633.4034.60+4.49+15.50%1415636.05%
VOO230616C003650002023-06-01 3:14PM EDT365.0024.8528.5029.700.00-412132.54%
VOO230616C003700002023-06-02 12:19PM EDT370.0023.5023.5024.80+4.54+23.95%323428.83%
VOO230616C003750002023-06-02 2:49PM EDT375.0019.9318.7019.90+5.83+41.35%2153124.92%
VOO230616C003800002023-06-02 2:45PM EDT380.0014.6014.1015.00+3.70+33.94%1841720.72%
VOO230616C003850002023-06-02 3:12PM EDT385.0010.679.9010.40+4.37+69.37%3352917.34%
VOO230616C003900002023-06-02 3:49PM EDT390.006.585.906.40+3.48+112.26%3091,72114.99%
VOO230616C003950002023-06-02 3:59PM EDT395.003.103.003.30+1.92+162.71%3401,40713.35%
VOO230616C004000002023-06-02 3:59PM EDT400.001.351.201.45+0.87+181.25%1811,09512.70%
VOO230616C004050002023-06-02 3:03PM EDT405.000.500.450.65+0.35+233.33%8453613.16%
VOO230616C004100002023-06-02 3:07PM EDT410.000.220.150.25+0.17+340.00%2322013.38%
VOO230616C004150002023-06-02 3:32PM EDT415.000.100.050.10+0.05+100.00%1552513.92%
VOO230616C004200002023-06-02 3:12PM EDT420.000.050.000.050.00-218414.94%
VOO230616C004250002023-05-16 10:36AM EDT425.000.050.000.150.00-11420.17%
VOO230616C004300002023-06-02 9:38AM EDT430.000.100.000.05+0.05+100.00%216719.43%
VOO230616C004350002023-06-01 3:43PM EDT435.000.050.000.100.00-14823.63%
VOO230616C004400002023-03-29 9:56AM EDT440.000.050.000.200.00-14028.71%
VOO230616C004450002023-02-16 10:56AM EDT445.000.550.000.750.00-1839.43%
VOO230616C004500002023-03-07 3:09PM EDT450.000.100.000.750.00-42742.19%
VOO230616C004550002022-12-19 11:40AM EDT455.000.350.050.250.00-12236.96%
VOO230616C004600002023-01-20 12:49PM EDT460.000.100.000.750.00-7947.51%
VOO230616C004650002023-03-14 9:37AM EDT465.000.050.000.750.00-153150.07%
VOO230616C004700002023-05-26 1:56PM EDT470.000.030.000.400.00-128947.07%
VOO230616C004750002023-01-03 4:31PM EDT475.000.110.000.350.00-1348.29%
VOO230616C004800002023-01-31 11:23AM EDT480.000.100.000.750.00-1651.05%
VOO230616C004850002022-07-29 3:07PM EDT485.001.500.303.800.00-1173.68%
VOO230616C004900002022-10-25 12:01PM EDT490.000.700.100.750.00--1056.49%
VOO230616C005000002023-01-05 4:56PM EDT500.000.100.000.750.00-3359.57%
VOO230616C005150002023-05-24 9:30AM EDT515.000.050.000.050.00--151.17%
VOO230616C005350002022-08-15 9:30AM EDT535.000.550.000.750.00--173.29%
VOO230616C005400002023-06-01 1:45PM EDT540.000.050.000.050.00-626355.47%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO230616P001650002023-05-24 10:23AM EDT165.000.040.000.050.00-116146.88%
VOO230616P001700002023-04-28 3:11PM EDT170.000.050.000.750.00-38188.57%
VOO230616P001750002023-05-08 9:30AM EDT175.000.050.000.050.00-422136.72%
VOO230616P001800002023-04-10 11:14AM EDT180.000.120.000.100.00-130141.02%
VOO230616P001900002022-08-18 12:17PM EDT190.001.650.403.100.00-10210.94%
VOO230616P001950002023-04-11 2:20PM EDT195.000.050.000.200.00-1213136.52%
VOO230616P002000002023-03-23 11:27AM EDT200.000.250.002.150.00-232181.30%
VOO230616P002050002023-04-10 10:10AM EDT205.000.050.000.100.00--4118.75%
VOO230616P002100002023-02-03 12:47PM EDT210.000.290.050.800.00-2021146.97%
VOO230616P002150002022-11-30 10:49AM EDT215.001.200.501.350.00-1013159.86%
VOO230616P002200002023-04-25 2:54PM EDT220.000.050.000.050.00-17100.00%
VOO230616P002250002023-04-25 2:54PM EDT225.000.070.000.050.00-2996.48%
VOO230616P002300002023-04-25 2:54PM EDT230.000.050.000.050.00-82892.97%
VOO230616P002350002022-10-31 10:54AM EDT235.002.730.204.100.00-14162.72%
VOO230616P002400002023-05-08 2:06PM EDT240.000.050.000.050.00-1385.94%
VOO230616P002450002023-05-11 10:24AM EDT245.000.800.000.050.00-1382.81%
VOO230616P002500002023-05-24 1:14PM EDT250.000.030.000.050.00-737079.30%
VOO230616P002550002023-05-19 12:46PM EDT255.000.050.000.050.00-518276.17%
VOO230616P002600002023-05-09 10:37AM EDT260.000.100.000.750.00-11399.41%
VOO230616P002650002023-05-18 11:11AM EDT265.000.100.000.250.00-111282.62%
VOO230616P002700002023-05-23 10:10AM EDT270.000.150.000.400.00-239883.79%
VOO230616P002750002023-05-24 3:04PM EDT275.000.060.000.400.00-215580.08%
VOO230616P002800002023-05-19 2:24PM EDT280.000.150.000.400.00-110976.47%
VOO230616P002850002023-05-26 1:12PM EDT285.000.100.000.400.00-1772.95%
VOO230616P002900002023-05-08 2:36PM EDT290.000.270.000.400.00-11369.43%
VOO230616P002950002023-05-25 12:04PM EDT295.000.050.000.40-0.06-54.55%13266.02%
VOO230616P003000002023-05-23 3:53PM EDT300.000.100.000.400.00-216462.60%
VOO230616P003050002023-05-30 2:26PM EDT305.000.100.000.750.00-201864.94%
VOO230616P003100002023-06-01 3:05PM EDT310.000.100.000.350.00-140854.79%
VOO230616P003150002023-06-02 1:38PM EDT315.000.050.050.40-0.10-66.67%215053.42%
VOO230616P003200002023-05-26 1:58PM EDT320.000.350.000.350.00-111553.66%
VOO230616P003250002023-06-02 10:29AM EDT325.000.100.050.25-0.05-33.33%919547.61%
VOO230616P003300002023-06-02 9:30AM EDT330.000.050.050.55-0.12-70.59%113450.61%
VOO230616P003350002023-06-01 3:05PM EDT335.000.220.050.400.00-119444.34%
VOO230616P003400002023-06-02 10:38AM EDT340.000.100.100.25-0.10-50.00%540337.74%
VOO230616P003450002023-06-02 10:48AM EDT345.000.180.050.20-0.07-28.00%319633.30%
VOO230616P003500002023-06-02 1:32PM EDT350.000.150.150.20-0.18-54.55%1367330.18%
VOO230616P003550002023-06-02 3:08PM EDT355.000.200.150.25-0.20-50.00%1018228.08%
VOO230616P003600002023-06-02 3:57PM EDT360.000.200.200.25-0.23-53.49%2758324.83%
VOO230616P003650002023-06-02 3:52PM EDT365.000.270.250.30-0.23-46.00%2341022.34%
VOO230616P003700002023-06-02 3:58PM EDT370.000.350.300.40-0.47-57.32%10929720.17%
VOO230616P003750002023-06-02 3:23PM EDT375.000.470.450.50-0.53-53.00%5146817.53%
VOO230616P003800002023-06-02 3:26PM EDT380.000.800.550.75-0.95-54.29%7426015.44%
VOO230616P003850002023-06-02 3:49PM EDT385.001.201.051.30-1.95-61.90%8723713.82%
VOO230616P003900002023-06-02 3:42PM EDT390.002.152.052.30-3.05-58.65%764712.11%
VOO230616P003950002023-06-02 3:58PM EDT395.004.204.004.50-6.00-58.82%411911.57%
VOO230616P004000002023-06-02 12:50PM EDT400.007.507.307.90-7.50-50.00%5111.49%
VOO230616P004050002023-05-31 1:45PM EDT405.0020.9011.5012.600.00-1014.39%
VOO230616P004100002023-05-31 1:43PM EDT410.0025.6016.4017.600.00-10018.24%
VOO230616P004150002023-05-23 12:54PM EDT415.0032.6021.3022.700.00-1022.53%
VOO230616P004200002023-05-24 9:35AM EDT420.0041.3126.3027.600.00-10025.28%
VOO230616P004300002023-05-22 10:10AM EDT430.0045.5036.2037.700.00-1032.57%
VOO230616P004350002023-05-18 12:03PM EDT435.0051.8040.9042.700.00-1135.68%
VOO230616P004500002023-03-15 10:48AM EDT450.0096.9872.4073.200.00-20115.34%
VOO230616P004600002022-12-13 12:41PM EDT460.0089.1094.4097.500.00--0170.37%
VOO230616P004750002023-03-10 4:36PM EDT475.00120.7598.20100.200.00--0141.12%
VOO230616P004800002023-03-10 4:44PM EDT480.00126.64103.30104.700.00-1700144.20%
VOO230616P004850002023-03-10 4:32PM EDT485.00130.09106.80110.100.00--0145.81%
VOO230616P005000002022-09-21 3:10PM EDT500.00146.00155.50159.400.00--0275.89%
VOO230616P005150002022-09-21 2:51PM EDT515.00160.10170.70174.200.00--0287.33%
VOO230616P005200002022-09-21 2:51PM EDT520.00165.10175.70179.300.00--0291.17%
VOO230616P005250002022-09-21 3:10PM EDT525.00171.30180.90184.400.00--0295.28%
VOO230616P005300002023-05-25 1:20PM EDT530.00149.20136.00137.500.00-1179.69%
VOO230616P005350002022-09-21 2:51PM EDT535.00180.00190.50194.600.00--0301.98%
VOO230616P005400002022-09-21 2:49PM EDT540.00185.00195.90199.200.00--0305.41%