Italia markets open in 5 hours 20 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.278,71 +76,34 (+0,20%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.181,18 -1.022,46 (-1,76%) CMC Crypto 200
1.309,46 +14,79 (+1,14%)
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 | 94.30 | 97.70 | 0.00 | - | - | 10 | 75.68% |
| VOO240517C00390000 | 2024-05-06 12:31PM EDT | 390.00 | 83.50 | 84.30 | 87.70 | 0.00 | - | 1 | 1 | 68.16% |
| VOO240517C00400000 | 2024-05-06 1:38PM EDT | 400.00 | 74.00 | 74.40 | 77.70 | 0.00 | - | 1 | 3 | 61.69% |
| VOO240517C00405000 | 2024-05-06 11:17AM EDT | 405.00 | 68.75 | 69.40 | 72.90 | 0.00 | - | 1 | 2 | 59.62% |
| VOO240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 59.99 | 64.40 | 68.00 | 0.00 | - | 1 | 2 | 56.59% |
| VOO240517C00415000 | 2024-05-06 10:56AM EDT | 415.00 | 58.63 | 58.50 | 62.90 | 0.00 | - | 1 | 10 | 69.54% |
| VOO240517C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 49.95 | 54.40 | 57.80 | 0.00 | - | 1 | 4 | 64.22% |
| VOO240517C00425000 | 2024-05-03 1:12PM EDT | 425.00 | 45.56 | 48.70 | 52.80 | 0.00 | - | 4 | 39 | 59.68% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 44.00 | 47.80 | 0.00 | - | 1 | 4 | 55.12% |
| VOO240517C00435000 | 2024-05-06 12:30PM EDT | 435.00 | 38.65 | 39.00 | 42.90 | 0.00 | - | 1 | 1 | 51.18% |
| VOO240517C00440000 | 2024-05-03 12:32PM EDT | 440.00 | 30.70 | 34.40 | 37.90 | 0.00 | - | 1 | 2 | 46.52% |
| VOO240517C00445000 | 2024-05-03 1:12PM EDT | 445.00 | 25.85 | 29.50 | 32.90 | 0.00 | - | 4 | 20 | 41.80% |
| VOO240517C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 24.80 | 24.60 | 27.90 | 0.00 | - | 4 | 52 | 37.00% |
| VOO240517C00455000 | 2024-05-07 10:37AM EDT | 455.00 | 22.18 | 19.60 | 24.00 | 0.00 | - | 8 | 63 | 37.32% |
| VOO240517C00460000 | 2024-05-08 9:40AM EDT | 460.00 | 17.19 | 14.80 | 18.20 | +0.19 | +1.12% | 39 | 250 | 28.37% |
| VOO240517C00465000 | 2024-05-08 3:47PM EDT | 465.00 | 12.00 | 10.30 | 12.90 | -1.16 | -8.81% | 12 | 225 | 21.67% |
| VOO240517C00470000 | 2024-05-08 3:33PM EDT | 470.00 | 7.80 | 7.40 | 7.90 | -0.10 | -1.27% | 29 | 504 | 15.87% |
| VOO240517C00475000 | 2024-05-08 3:06PM EDT | 475.00 | 3.80 | 3.90 | 4.40 | -0.71 | -15.74% | 25 | 777 | 14.06% |
| VOO240517C00480000 | 2024-05-08 3:32PM EDT | 480.00 | 1.85 | 1.75 | 1.95 | -0.10 | -5.13% | 36 | 748 | 12.73% |
| VOO240517C00485000 | 2024-05-08 2:33PM EDT | 485.00 | 0.58 | 0.50 | 0.60 | -0.17 | -22.67% | 54 | 466 | 11.56% |
| VOO240517C00490000 | 2024-05-08 2:06PM EDT | 490.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 51 | 273 | 11.89% |
| VOO240517C00495000 | 2024-05-08 11:37AM EDT | 495.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 1 | 404 | 13.23% |
| VOO240517C00500000 | 2024-05-08 11:07AM EDT | 500.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 11 | 380 | 14.45% |
| VOO240517C00505000 | 2024-05-03 2:07PM EDT | 505.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 28 | 16.85% |
| VOO240517C00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 61 | 29.55% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 21.49% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 36.82% |
| VOO240517C00555000 | 2024-04-24 10:33AM EDT | 555.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.10% |
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 | 0.75 | 0.00 | - | 1 | 43 | 74.12% |
| VOO240517P00380000 | 2024-05-06 9:30AM EDT | 380.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 58.89% |
| VOO240517P00385000 | 2024-05-01 12:52PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 63.43% |
| VOO240517P00400000 | 2024-05-07 9:34AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 56.45% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 52.98% |
| VOO240517P00410000 | 2024-05-06 11:30AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| VOO240517P00415000 | 2024-05-07 11:06AM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 132 | 52.39% |
| VOO240517P00420000 | 2024-05-08 2:01PM EDT | 420.00 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 4 | 23 | 36.91% |
| VOO240517P00425000 | 2024-05-06 10:49AM EDT | 425.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 71 | 40.53% |
| VOO240517P00430000 | 2024-05-08 2:00PM EDT | 430.00 | 0.11 | 0.05 | 0.15 | +0.03 | +37.50% | 21 | 84 | 30.76% |
| VOO240517P00435000 | 2024-05-07 9:39AM EDT | 435.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 5 | 1,111 | 35.52% |
| VOO240517P00440000 | 2024-05-08 12:01PM EDT | 440.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 5 | 2,481 | 23.19% |
| VOO240517P00445000 | 2024-05-08 3:30PM EDT | 445.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 6 | 142 | 21.58% |
| VOO240517P00450000 | 2024-05-08 3:51PM EDT | 450.00 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 20 | 399 | 18.46% |
| VOO240517P00455000 | 2024-05-08 3:20PM EDT | 455.00 | 0.19 | 0.10 | 0.20 | -0.08 | -29.63% | 19 | 496 | 16.16% |
| VOO240517P00460000 | 2024-05-08 3:51PM EDT | 460.00 | 0.32 | 0.25 | 0.35 | -0.07 | -17.95% | 11 | 391 | 14.49% |
| VOO240517P00465000 | 2024-05-08 3:18PM EDT | 465.00 | 0.60 | 0.55 | 0.70 | -0.23 | -27.71% | 70 | 244 | 13.14% |
| VOO240517P00470000 | 2024-05-08 12:34PM EDT | 470.00 | 1.62 | 1.40 | 1.50 | -0.18 | -10.00% | 13 | 82 | 12.07% |
| VOO240517P00475000 | 2024-05-08 2:55PM EDT | 475.00 | 3.10 | 2.75 | 3.10 | +0.10 | +3.33% | 10 | 205 | 11.11% |
| VOO240517P00480000 | 2024-05-07 3:53PM EDT | 480.00 | 5.60 | 5.40 | 5.90 | 0.00 | - | 3 | 15 | 10.31% |
| VOO240517P00485000 | 2024-05-07 3:40PM EDT | 485.00 | 9.60 | 7.60 | 11.40 | 0.00 | - | 2 | 1 | 17.58% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 12.50 | 16.40 | 0.00 | - | 2 | 0 | 22.32% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 17.70 | 21.30 | 0.00 | - | 2 | 0 | 26.18% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 42.30 | 46.30 | 0.00 | - | 20 | 0 | 45.08% |
| VOO240517P00530000 | 2024-04-25 10:17AM EDT | 530.00 | 71.40 | 52.40 | 56.30 | 0.00 | - | - | 0 | 51.81% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 100.37% |
© 2024 Yahoo. Tutti i diritti riservati.