Italia markets open in 6 hours 34 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.816,93 +580,86 (+1,52%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.603,09 -1.090,56 (-1,83%) CMC Crypto 200
1.362,86 +50,23 (+3,83%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517C00375000 | 2024-03-28 3:44PM EDT | 375.00 | 109.70 | 91.20 | 95.70 | 0.00 | - | 1 | 2 | 0.00% |
| VOO240517C00380000 | 2024-05-02 9:30AM EDT | 380.00 | 84.30 | 93.30 | 97.60 | 0.00 | - | - | 10 | 70.87% |
| VOO240517C00390000 | 2024-05-06 12:31PM EDT | 390.00 | 83.50 | 83.20 | 87.60 | -11.45 | -12.06% | 1 | 1 | 63.06% |
| VOO240517C00400000 | 2024-05-06 1:38PM EDT | 400.00 | 74.00 | 73.30 | 77.60 | +4.35 | +6.25% | 1 | 3 | 56.98% |
| VOO240517C00405000 | 2024-05-06 11:17AM EDT | 405.00 | 68.75 | 68.40 | 72.50 | +4.34 | +6.74% | 1 | 2 | 53.54% |
| VOO240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 59.99 | 63.40 | 67.50 | 0.00 | - | 1 | 2 | 50.12% |
| VOO240517C00415000 | 2024-05-06 10:56AM EDT | 415.00 | 58.63 | 58.40 | 62.50 | +6.18 | +11.78% | 1 | 10 | 64.48% |
| VOO240517C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 49.95 | 53.30 | 57.70 | 0.00 | - | 1 | 4 | 61.52% |
| VOO240517C00425000 | 2024-05-03 1:12PM EDT | 425.00 | 45.56 | 48.50 | 52.70 | 0.00 | - | 4 | 39 | 57.23% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 43.40 | 47.60 | 0.00 | - | 1 | 4 | 52.34% |
| VOO240517C00435000 | 2024-04-02 11:47AM EDT | 435.00 | 44.90 | 28.20 | 32.40 | 0.00 | - | 1 | 2 | 0.00% |
| VOO240517C00440000 | 2024-05-03 12:32PM EDT | 440.00 | 30.70 | 33.50 | 37.20 | 0.00 | - | 1 | 2 | 41.54% |
| VOO240517C00445000 | 2024-05-03 1:12PM EDT | 445.00 | 25.85 | 28.60 | 32.70 | 0.00 | - | 4 | 20 | 39.77% |
| VOO240517C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 24.80 | 23.50 | 27.30 | +10.50 | +73.43% | 4 | 52 | 33.39% |
| VOO240517C00455000 | 2024-05-06 2:00PM EDT | 455.00 | 20.38 | 18.80 | 22.40 | +3.88 | +23.52% | 2 | 67 | 29.32% |
| VOO240517C00460000 | 2024-05-06 3:21PM EDT | 460.00 | 15.15 | 13.90 | 18.40 | +2.75 | +22.18% | 1 | 251 | 28.53% |
| VOO240517C00465000 | 2024-05-06 2:44PM EDT | 465.00 | 10.65 | 10.30 | 12.40 | +2.45 | +29.88% | 22 | 242 | 19.67% |
| VOO240517C00470000 | 2024-05-06 3:55PM EDT | 470.00 | 7.50 | 7.40 | 8.00 | +2.40 | +47.06% | 44 | 516 | 16.23% |
| VOO240517C00475000 | 2024-05-06 3:58PM EDT | 475.00 | 4.40 | 4.10 | 4.70 | +1.76 | +66.67% | 198 | 911 | 14.71% |
| VOO240517C00480000 | 2024-05-06 3:59PM EDT | 480.00 | 2.10 | 1.95 | 2.25 | +1.08 | +105.88% | 222 | 619 | 13.29% |
| VOO240517C00485000 | 2024-05-06 3:55PM EDT | 485.00 | 0.74 | 0.70 | 0.90 | +0.29 | +64.44% | 75 | 353 | 12.55% |
| VOO240517C00490000 | 2024-05-06 3:16PM EDT | 490.00 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 45 | 269 | 11.70% |
| VOO240517C00495000 | 2024-05-06 3:58PM EDT | 495.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 58 | 376 | 12.35% |
| VOO240517C00500000 | 2024-05-06 12:05PM EDT | 500.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 1 | 375 | 15.77% |
| VOO240517C00505000 | 2024-05-03 2:07PM EDT | 505.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 28 | 15.53% |
| VOO240517C00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 61 | 27.17% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 21.68% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 33.74% |
| VOO240517C00555000 | 2024-04-24 10:33AM EDT | 555.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 51.54% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-05-01 12:10PM EDT | 375.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 58.69% |
| VOO240517P00380000 | 2024-04-25 2:07PM EDT | 380.00 | 0.40 | 0.00 | 0.20 | +0.30 | +300.00% | 1 | 22 | 52.93% |
| VOO240517P00385000 | 2024-05-01 12:52PM EDT | 385.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 54.88% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.03% |
| VOO240517P00400000 | 2024-05-06 12:47PM EDT | 400.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 1 | 14 | 44.24% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 53.83% |
| VOO240517P00410000 | 2024-04-29 9:49AM EDT | 410.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 6 | 41.60% |
| VOO240517P00415000 | 2024-04-30 3:49PM EDT | 415.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 212 | 131 | 38.62% |
| VOO240517P00420000 | 2024-04-29 9:30AM EDT | 420.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 34.47% |
| VOO240517P00425000 | 2024-05-06 10:49AM EDT | 425.00 | 0.20 | 0.05 | 0.20 | +0.15 | +300.00% | 2 | 73 | 31.59% |
| VOO240517P00430000 | 2024-05-03 2:16PM EDT | 430.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 85 | 29.79% |
| VOO240517P00435000 | 2024-05-06 12:18PM EDT | 435.00 | 0.05 | 0.10 | 0.25 | -0.24 | -82.76% | 1 | 1,108 | 26.86% |
| VOO240517P00440000 | 2024-05-06 9:42AM EDT | 440.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 2 | 2,485 | 21.92% |
| VOO240517P00445000 | 2024-05-06 3:55PM EDT | 445.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 15 | 153 | 20.09% |
| VOO240517P00450000 | 2024-05-06 3:56PM EDT | 450.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 37 | 430 | 17.92% |
| VOO240517P00455000 | 2024-05-06 3:56PM EDT | 455.00 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 41 | 517 | 15.94% |
| VOO240517P00460000 | 2024-05-06 3:34PM EDT | 460.00 | 0.75 | 0.45 | 0.65 | -0.49 | -39.52% | 52 | 395 | 14.88% |
| VOO240517P00465000 | 2024-05-06 3:58PM EDT | 465.00 | 1.05 | 0.90 | 2.15 | -1.20 | -53.33% | 150 | 170 | 17.67% |
| VOO240517P00470000 | 2024-05-06 3:58PM EDT | 470.00 | 2.04 | 1.25 | 2.15 | -1.86 | -47.69% | 21 | 72 | 12.48% |
| VOO240517P00475000 | 2024-05-06 1:42PM EDT | 475.00 | 3.80 | 3.60 | 4.00 | -7.70 | -66.96% | 4 | 141 | 11.73% |
| VOO240517P00480000 | 2024-04-29 9:30AM EDT | 480.00 | 11.40 | 6.30 | 6.80 | 0.00 | - | 1 | 13 | 10.76% |
| VOO240517P00485000 | 2024-04-26 1:21PM EDT | 485.00 | 16.75 | 9.20 | 12.60 | 0.00 | - | 1 | 0 | 18.48% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 13.00 | 16.80 | 0.00 | - | 2 | 0 | 19.43% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 18.10 | 22.50 | 0.00 | - | 2 | 0 | 26.59% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 43.60 | 47.50 | 0.00 | - | 20 | 0 | 44.36% |
| VOO240517P00530000 | 2024-04-25 10:17AM EDT | 530.00 | 71.40 | 53.50 | 57.50 | 0.00 | - | - | 0 | 50.68% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 88.29% |
© 2024 Yahoo. Tutti i diritti riservati.