La bourse est fermée

Vanguard 500 Index Fund (VOO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
421,86+2,46 (+0,59 %)
À la clôture : 04:00PM EST
422,50 +0,64 (+0,15 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO231215C002050002023-09-01 8:30AM EST205.00213.20187.80192.100.00-2002000.00%
VOO231215C002100002023-10-09 9:56AM EST210.00184.70190.40194.500.00-110.00%
VOO231215C002300002023-07-31 12:39PM EST230.00193.70184.50188.900.00--30.00%
VOO231215C002350002023-07-31 12:37PM EST235.00188.80179.70183.800.00--30.00%
VOO231215C002400002023-11-28 9:32AM EST240.00177.70180.20183.900.00-127123.54%
VOO231215C002450002023-07-31 12:39PM EST245.00179.10169.80174.100.00--30.00%
VOO231215C002500002023-07-31 12:37PM EST250.00174.20165.20169.000.00--30.00%
VOO231215C003200002023-10-24 12:51PM EST320.0071.0097.80100.500.00--20.00%
VOO231215C003250002023-11-17 3:40PM EST325.0090.3395.4099.200.00-102369.87%
VOO231215C003300002023-11-21 3:56PM EST330.0087.6090.6094.200.00-381968.65%
VOO231215C003450002023-11-09 9:58AM EST345.0058.9775.6079.500.00--560.60%
VOO231215C003500002023-11-17 3:39PM EST350.0065.5870.7074.300.00-51056.15%
VOO231215C003550002023-11-09 9:57AM EST355.0049.2565.7069.200.00-12151.81%
VOO231215C003600002023-11-10 1:33PM EST360.0043.7060.5064.300.00-60060366.77%
VOO231215C003650002023-11-27 1:16PM EST365.0054.1855.7059.600.00-181664.53%
VOO231215C003700002023-11-22 9:34AM EST370.0050.4050.7054.300.00-11,03658.04%
VOO231215C003750002023-11-28 12:43PM EST375.0043.9545.6049.400.00-181854.33%
VOO231215C003800002023-11-27 1:18PM EST380.0039.3840.7044.400.00-585849.92%
VOO231215C003850002023-11-22 12:06PM EST385.0034.9236.0039.400.00-37945.47%
VOO231215C003900002023-12-01 1:32PM EST390.0032.8031.1034.30+4.00+13.89%160240.44%
VOO231215C003950002023-12-01 2:26PM EST395.0027.5126.3029.80+3.52+14.67%532138.45%
VOO231215C004000002023-12-01 12:56PM EST400.0023.5021.3025.00+4.23+21.95%141534.60%
VOO231215C004050002023-12-01 2:55PM EST405.0018.0017.1020.20+3.70+25.87%335630.46%
VOO231215C004100002023-12-01 2:57PM EST410.0014.2012.9015.90+4.75+50.26%1080227.83%
VOO231215C004150002023-12-01 2:20PM EST415.009.008.809.20+2.30+34.33%281,06516.01%
VOO231215C004200002023-12-01 3:53PM EST420.005.305.205.50+1.20+29.27%911,16914.23%
VOO231215C004250002023-12-01 3:32PM EST425.002.682.502.75+0.93+53.14%11776312.96%
VOO231215C004300002023-12-01 3:57PM EST430.001.101.001.15+0.55+100.00%8977312.34%
VOO231215C004350002023-12-01 1:06PM EST435.000.400.300.45+0.25+166.67%2247012.43%
VOO231215C004400002023-12-01 3:59PM EST440.000.110.100.20+0.06+120.00%10625813.18%
VOO231215C004450002023-11-28 11:25AM EST445.000.040.000.050.00-17912.79%
VOO231215C004500002023-11-24 9:30AM EST450.000.100.000.050.00-13115.09%
VOO231215C004550002023-11-22 1:24PM EST455.000.050.001.100.00-211130.40%
VOO231215C004600002023-09-22 10:38AM EST460.000.100.000.150.00-108622.66%
VOO231215C004650002023-09-05 10:48AM EST465.000.300.000.750.00-112533.52%
VOO231215C004700002023-08-29 9:14AM EST470.000.160.050.650.00-4735.25%
VOO231215C004750002023-11-21 11:57AM EST475.000.120.000.050.00-1325.59%
VOO231215C004800002023-09-25 2:46PM EST480.000.050.000.750.00-42241.72%
VOO231215C004850002023-07-28 10:20AM EST485.000.450.000.500.00-9641.07%
VOO231215C004900002023-07-25 8:30AM EST490.000.300.000.000.00--212.50%
VOO231215C005000002023-11-20 10:32AM EST500.000.500.000.050.00--1135.16%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VOO231215P002050002023-11-30 1:48PM EST205.000.050.000.050.00-14126.56%
VOO231215P002100002023-08-15 10:31AM EST210.000.180.000.750.00-49163.57%
VOO231215P002150002023-08-15 10:29AM EST215.000.150.000.750.00--18158.50%
VOO231215P002200002023-10-23 11:21AM EST220.000.050.000.150.00-19127.34%
VOO231215P002250002023-10-24 2:28PM EST225.000.050.000.100.00--6118.36%
VOO231215P002300002023-10-23 1:46PM EST230.000.100.000.250.00--12125.98%
VOO231215P002350002023-10-23 1:46PM EST235.000.100.000.150.00-618115.23%
VOO231215P002400002023-09-12 12:11PM EST240.000.110.000.350.00-1215122.46%
VOO231215P002450002023-08-15 9:39AM EST245.000.300.050.750.00--1131.54%
VOO231215P002500002023-08-15 9:39AM EST250.000.440.050.750.00--1127.15%
VOO231215P002550002023-09-26 2:50PM EST255.000.340.150.300.00-33113.77%
VOO231215P002600002023-10-20 9:11AM EST260.000.300.000.200.00-1199.80%
VOO231215P002650002023-09-12 9:57AM EST265.000.190.050.750.00-95114.36%
VOO231215P002700002023-09-21 2:34PM EST270.000.300.100.650.00--1109.28%
VOO231215P002750002023-09-21 8:30AM EST275.000.300.200.750.00--1108.94%
VOO231215P002800002023-10-31 1:59PM EST280.000.200.000.050.00-1374.61%
VOO231215P002850002023-10-19 1:35PM EST285.000.350.000.250.00-10084.47%
VOO231215P002900002023-09-22 2:40PM EST290.000.450.200.700.00-1296.14%
VOO231215P003000002023-11-07 12:25PM EST300.000.050.000.050.00-41462.89%
VOO231215P003050002023-11-07 12:25PM EST305.000.050.000.050.00-4660.16%
VOO231215P003100002023-11-22 1:14PM EST310.000.070.000.050.00-2457.42%
VOO231215P003150002023-08-28 8:30AM EST315.000.900.201.850.00-303189.16%
VOO231215P003200002023-10-27 1:27PM EST320.001.020.000.150.00-44258.01%
VOO231215P003250002023-11-22 1:23PM EST325.000.070.000.050.00-12652.73%
VOO231215P003300002023-11-20 3:20PM EST330.000.060.000.050.00-1071149.81%
VOO231215P003350002023-11-15 9:52AM EST335.000.160.000.300.00-185253.71%
VOO231215P003400002023-11-28 2:20PM EST340.000.060.000.350.00-632551.71%
VOO231215P003450002023-11-28 11:01AM EST345.000.070.000.250.00-117751.17%
VOO231215P003500002023-11-29 11:07AM EST350.000.050.000.550.00-1118854.64%
VOO231215P003550002023-11-30 3:20PM EST355.000.070.000.250.00-136444.82%
VOO231215P003600002023-11-30 1:25PM EST360.000.130.000.400.00-116245.04%
VOO231215P003650002023-11-27 3:16PM EST365.000.140.000.200.00-18637.26%
VOO231215P003700002023-12-01 11:25AM EST370.000.100.050.10-0.05-33.33%180330.96%
VOO231215P003750002023-12-01 3:24PM EST375.000.150.050.25-0.04-21.05%1224432.37%
VOO231215P003800002023-12-01 11:46AM EST380.000.150.100.20-0.05-25.00%5143628.22%
VOO231215P003850002023-12-01 11:29AM EST385.000.100.100.25-0.10-50.00%336126.17%
VOO231215P003900002023-11-30 10:46AM EST390.000.350.050.300.00-625023.88%
VOO231215P003950002023-12-01 3:16PM EST395.000.200.050.30-0.15-42.86%537120.66%
VOO231215P004000002023-12-01 3:44PM EST400.000.260.200.40-0.24-48.00%1922718.53%
VOO231215P004050002023-12-01 3:00PM EST405.000.400.350.65-0.37-48.05%819417.07%
VOO231215P004100002023-12-01 3:55PM EST410.000.700.600.75-0.58-45.31%2120413.79%
VOO231215P004150002023-12-01 1:38PM EST415.001.501.201.40-1.15-43.40%9327712.41%
VOO231215P004200002023-12-01 1:40PM EST420.002.702.602.75-1.70-38.64%149011.37%
VOO231215P004250002023-12-01 1:17PM EST425.005.304.005.40-1.40-20.90%126711.34%
VOO231215P004300002023-11-16 10:46AM EST430.008.906.6010.10-8.10-47.65%1015.64%
VOO231215P004350002023-10-12 12:02PM EST435.0034.4629.3032.200.00-2073.23%
VOO231215P004400002023-10-03 9:44AM EST440.0051.6642.5046.300.00-20106.77%
VOO231215P004450002023-11-08 1:38PM EST445.0044.1321.6025.000.00--027.96%
VOO231215P005000002023-11-15 9:31AM EST500.0084.4076.2080.300.00-1065.23%