La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
36 225,47 +676,64 (+1,90 %)
Vanguard 500 Index Fund (VOO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231215C00205000 | 2023-09-01 8:30AM EST | 205.00 | 213.20 | 187.80 | 192.10 | 0.00 | - | 200 | 200 | 0.00% |
| VOO231215C00210000 | 2023-10-09 9:56AM EST | 210.00 | 184.70 | 190.40 | 194.50 | 0.00 | - | 1 | 1 | 0.00% |
| VOO231215C00230000 | 2023-07-31 12:39PM EST | 230.00 | 193.70 | 184.50 | 188.90 | 0.00 | - | - | 3 | 0.00% |
| VOO231215C00235000 | 2023-07-31 12:37PM EST | 235.00 | 188.80 | 179.70 | 183.80 | 0.00 | - | - | 3 | 0.00% |
| VOO231215C00240000 | 2023-11-28 9:32AM EST | 240.00 | 177.70 | 180.20 | 183.90 | 0.00 | - | 1 | 27 | 123.54% |
| VOO231215C00245000 | 2023-07-31 12:39PM EST | 245.00 | 179.10 | 169.80 | 174.10 | 0.00 | - | - | 3 | 0.00% |
| VOO231215C00250000 | 2023-07-31 12:37PM EST | 250.00 | 174.20 | 165.20 | 169.00 | 0.00 | - | - | 3 | 0.00% |
| VOO231215C00320000 | 2023-10-24 12:51PM EST | 320.00 | 71.00 | 97.80 | 100.50 | 0.00 | - | - | 2 | 0.00% |
| VOO231215C00325000 | 2023-11-17 3:40PM EST | 325.00 | 90.33 | 95.40 | 99.20 | 0.00 | - | 10 | 23 | 69.87% |
| VOO231215C00330000 | 2023-11-21 3:56PM EST | 330.00 | 87.60 | 90.60 | 94.20 | 0.00 | - | 38 | 19 | 68.65% |
| VOO231215C00345000 | 2023-11-09 9:58AM EST | 345.00 | 58.97 | 75.60 | 79.50 | 0.00 | - | - | 5 | 60.60% |
| VOO231215C00350000 | 2023-11-17 3:39PM EST | 350.00 | 65.58 | 70.70 | 74.30 | 0.00 | - | 5 | 10 | 56.15% |
| VOO231215C00355000 | 2023-11-09 9:57AM EST | 355.00 | 49.25 | 65.70 | 69.20 | 0.00 | - | 1 | 21 | 51.81% |
| VOO231215C00360000 | 2023-11-10 1:33PM EST | 360.00 | 43.70 | 60.50 | 64.30 | 0.00 | - | 600 | 603 | 66.77% |
| VOO231215C00365000 | 2023-11-27 1:16PM EST | 365.00 | 54.18 | 55.70 | 59.60 | 0.00 | - | 1 | 816 | 64.53% |
| VOO231215C00370000 | 2023-11-22 9:34AM EST | 370.00 | 50.40 | 50.70 | 54.30 | 0.00 | - | 1 | 1,036 | 58.04% |
| VOO231215C00375000 | 2023-11-28 12:43PM EST | 375.00 | 43.95 | 45.60 | 49.40 | 0.00 | - | 1 | 818 | 54.33% |
| VOO231215C00380000 | 2023-11-27 1:18PM EST | 380.00 | 39.38 | 40.70 | 44.40 | 0.00 | - | 5 | 858 | 49.92% |
| VOO231215C00385000 | 2023-11-22 12:06PM EST | 385.00 | 34.92 | 36.00 | 39.40 | 0.00 | - | 3 | 79 | 45.47% |
| VOO231215C00390000 | 2023-12-01 1:32PM EST | 390.00 | 32.80 | 31.10 | 34.30 | +4.00 | +13.89% | 1 | 602 | 40.44% |
| VOO231215C00395000 | 2023-12-01 2:26PM EST | 395.00 | 27.51 | 26.30 | 29.80 | +3.52 | +14.67% | 5 | 321 | 38.45% |
| VOO231215C00400000 | 2023-12-01 12:56PM EST | 400.00 | 23.50 | 21.30 | 25.00 | +4.23 | +21.95% | 1 | 415 | 34.60% |
| VOO231215C00405000 | 2023-12-01 2:55PM EST | 405.00 | 18.00 | 17.10 | 20.20 | +3.70 | +25.87% | 3 | 356 | 30.46% |
| VOO231215C00410000 | 2023-12-01 2:57PM EST | 410.00 | 14.20 | 12.90 | 15.90 | +4.75 | +50.26% | 10 | 802 | 27.83% |
| VOO231215C00415000 | 2023-12-01 2:20PM EST | 415.00 | 9.00 | 8.80 | 9.20 | +2.30 | +34.33% | 28 | 1,065 | 16.01% |
| VOO231215C00420000 | 2023-12-01 3:53PM EST | 420.00 | 5.30 | 5.20 | 5.50 | +1.20 | +29.27% | 91 | 1,169 | 14.23% |
| VOO231215C00425000 | 2023-12-01 3:32PM EST | 425.00 | 2.68 | 2.50 | 2.75 | +0.93 | +53.14% | 117 | 763 | 12.96% |
| VOO231215C00430000 | 2023-12-01 3:57PM EST | 430.00 | 1.10 | 1.00 | 1.15 | +0.55 | +100.00% | 89 | 773 | 12.34% |
| VOO231215C00435000 | 2023-12-01 1:06PM EST | 435.00 | 0.40 | 0.30 | 0.45 | +0.25 | +166.67% | 22 | 470 | 12.43% |
| VOO231215C00440000 | 2023-12-01 3:59PM EST | 440.00 | 0.11 | 0.10 | 0.20 | +0.06 | +120.00% | 106 | 258 | 13.18% |
| VOO231215C00445000 | 2023-11-28 11:25AM EST | 445.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 12.79% |
| VOO231215C00450000 | 2023-11-24 9:30AM EST | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 15.09% |
| VOO231215C00455000 | 2023-11-22 1:24PM EST | 455.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 111 | 30.40% |
| VOO231215C00460000 | 2023-09-22 10:38AM EST | 460.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 86 | 22.66% |
| VOO231215C00465000 | 2023-09-05 10:48AM EST | 465.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 33.52% |
| VOO231215C00470000 | 2023-08-29 9:14AM EST | 470.00 | 0.16 | 0.05 | 0.65 | 0.00 | - | 4 | 7 | 35.25% |
| VOO231215C00475000 | 2023-11-21 11:57AM EST | 475.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 25.59% |
| VOO231215C00480000 | 2023-09-25 2:46PM EST | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 41.72% |
| VOO231215C00485000 | 2023-07-28 10:20AM EST | 485.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 9 | 6 | 41.07% |
| VOO231215C00490000 | 2023-07-25 8:30AM EST | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| VOO231215C00500000 | 2023-11-20 10:32AM EST | 500.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 11 | 35.16% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO231215P00205000 | 2023-11-30 1:48PM EST | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 126.56% |
| VOO231215P00210000 | 2023-08-15 10:31AM EST | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 163.57% |
| VOO231215P00215000 | 2023-08-15 10:29AM EST | 215.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 18 | 158.50% |
| VOO231215P00220000 | 2023-10-23 11:21AM EST | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 127.34% |
| VOO231215P00225000 | 2023-10-24 2:28PM EST | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 118.36% |
| VOO231215P00230000 | 2023-10-23 1:46PM EST | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 12 | 125.98% |
| VOO231215P00235000 | 2023-10-23 1:46PM EST | 235.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 18 | 115.23% |
| VOO231215P00240000 | 2023-09-12 12:11PM EST | 240.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 12 | 15 | 122.46% |
| VOO231215P00245000 | 2023-08-15 9:39AM EST | 245.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 131.54% |
| VOO231215P00250000 | 2023-08-15 9:39AM EST | 250.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | - | 1 | 127.15% |
| VOO231215P00255000 | 2023-09-26 2:50PM EST | 255.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 3 | 3 | 113.77% |
| VOO231215P00260000 | 2023-10-20 9:11AM EST | 260.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 99.80% |
| VOO231215P00265000 | 2023-09-12 9:57AM EST | 265.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 9 | 5 | 114.36% |
| VOO231215P00270000 | 2023-09-21 2:34PM EST | 270.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | - | 1 | 109.28% |
| VOO231215P00275000 | 2023-09-21 8:30AM EST | 275.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | - | 1 | 108.94% |
| VOO231215P00280000 | 2023-10-31 1:59PM EST | 280.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 74.61% |
| VOO231215P00285000 | 2023-10-19 1:35PM EST | 285.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 84.47% |
| VOO231215P00290000 | 2023-09-22 2:40PM EST | 290.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 1 | 2 | 96.14% |
| VOO231215P00300000 | 2023-11-07 12:25PM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 62.89% |
| VOO231215P00305000 | 2023-11-07 12:25PM EST | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 60.16% |
| VOO231215P00310000 | 2023-11-22 1:14PM EST | 310.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 57.42% |
| VOO231215P00315000 | 2023-08-28 8:30AM EST | 315.00 | 0.90 | 0.20 | 1.85 | 0.00 | - | 30 | 31 | 89.16% |
| VOO231215P00320000 | 2023-10-27 1:27PM EST | 320.00 | 1.02 | 0.00 | 0.15 | 0.00 | - | 4 | 42 | 58.01% |
| VOO231215P00325000 | 2023-11-22 1:23PM EST | 325.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 52.73% |
| VOO231215P00330000 | 2023-11-20 3:20PM EST | 330.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 711 | 49.81% |
| VOO231215P00335000 | 2023-11-15 9:52AM EST | 335.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 852 | 53.71% |
| VOO231215P00340000 | 2023-11-28 2:20PM EST | 340.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 6 | 325 | 51.71% |
| VOO231215P00345000 | 2023-11-28 11:01AM EST | 345.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 177 | 51.17% |
| VOO231215P00350000 | 2023-11-29 11:07AM EST | 350.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 11 | 188 | 54.64% |
| VOO231215P00355000 | 2023-11-30 3:20PM EST | 355.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 13 | 64 | 44.82% |
| VOO231215P00360000 | 2023-11-30 1:25PM EST | 360.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 162 | 45.04% |
| VOO231215P00365000 | 2023-11-27 3:16PM EST | 365.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 86 | 37.26% |
| VOO231215P00370000 | 2023-12-01 11:25AM EST | 370.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 803 | 30.96% |
| VOO231215P00375000 | 2023-12-01 3:24PM EST | 375.00 | 0.15 | 0.05 | 0.25 | -0.04 | -21.05% | 12 | 244 | 32.37% |
| VOO231215P00380000 | 2023-12-01 11:46AM EST | 380.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 51 | 436 | 28.22% |
| VOO231215P00385000 | 2023-12-01 11:29AM EST | 385.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 3 | 361 | 26.17% |
| VOO231215P00390000 | 2023-11-30 10:46AM EST | 390.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 6 | 250 | 23.88% |
| VOO231215P00395000 | 2023-12-01 3:16PM EST | 395.00 | 0.20 | 0.05 | 0.30 | -0.15 | -42.86% | 5 | 371 | 20.66% |
| VOO231215P00400000 | 2023-12-01 3:44PM EST | 400.00 | 0.26 | 0.20 | 0.40 | -0.24 | -48.00% | 19 | 227 | 18.53% |
| VOO231215P00405000 | 2023-12-01 3:00PM EST | 405.00 | 0.40 | 0.35 | 0.65 | -0.37 | -48.05% | 8 | 194 | 17.07% |
| VOO231215P00410000 | 2023-12-01 3:55PM EST | 410.00 | 0.70 | 0.60 | 0.75 | -0.58 | -45.31% | 21 | 204 | 13.79% |
| VOO231215P00415000 | 2023-12-01 1:38PM EST | 415.00 | 1.50 | 1.20 | 1.40 | -1.15 | -43.40% | 93 | 277 | 12.41% |
| VOO231215P00420000 | 2023-12-01 1:40PM EST | 420.00 | 2.70 | 2.60 | 2.75 | -1.70 | -38.64% | 14 | 90 | 11.37% |
| VOO231215P00425000 | 2023-12-01 1:17PM EST | 425.00 | 5.30 | 4.00 | 5.40 | -1.40 | -20.90% | 12 | 67 | 11.34% |
| VOO231215P00430000 | 2023-11-16 10:46AM EST | 430.00 | 8.90 | 6.60 | 10.10 | -8.10 | -47.65% | 1 | 0 | 15.64% |
| VOO231215P00435000 | 2023-10-12 12:02PM EST | 435.00 | 34.46 | 29.30 | 32.20 | 0.00 | - | 2 | 0 | 73.23% |
| VOO231215P00440000 | 2023-10-03 9:44AM EST | 440.00 | 51.66 | 42.50 | 46.30 | 0.00 | - | 2 | 0 | 106.77% |
| VOO231215P00445000 | 2023-11-08 1:38PM EST | 445.00 | 44.13 | 21.60 | 25.00 | 0.00 | - | - | 0 | 27.96% |
| VOO231215P00500000 | 2023-11-15 9:31AM EST | 500.00 | 84.40 | 76.20 | 80.30 | 0.00 | - | 1 | 0 | 65.23% |
