Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.861,86 -1.334,19 (-2,22%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240719C00245000 | 2023-12-19 10:50AM EDT | 245.00 | 194.55 | 195.20 | 199.60 | 0.00 | - | - | 20 | 0.00% |
| VOO240719C00305000 | 2024-03-14 11:05AM EDT | 305.00 | 172.32 | 166.00 | 169.70 | 0.00 | - | 5 | 5 | 68.54% |
| VOO240719C00350000 | 2023-12-20 4:36PM EDT | 350.00 | 92.07 | 99.80 | 103.60 | 0.00 | - | - | 1 | 0.00% |
| VOO240719C00380000 | 2024-03-22 3:57PM EDT | 380.00 | 105.76 | 79.10 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| VOO240719C00390000 | 2024-02-16 3:12PM EDT | 390.00 | 80.23 | 84.50 | 88.80 | 0.00 | - | 1 | 1 | 47.13% |
| VOO240719C00395000 | 2024-04-24 2:12PM EDT | 395.00 | 75.95 | 75.40 | 79.10 | 0.00 | - | 5 | 7 | 36.74% |
| VOO240719C00400000 | 2024-04-23 11:05AM EDT | 400.00 | 68.73 | 70.30 | 74.30 | 0.00 | - | 5 | 26 | 35.25% |
| VOO240719C00405000 | 2024-04-19 3:59PM EDT | 405.00 | 56.73 | 65.60 | 69.50 | 0.00 | - | 1 | 5 | 33.74% |
| VOO240719C00410000 | 2024-04-17 11:00AM EDT | 410.00 | 59.35 | 60.90 | 64.70 | 0.00 | - | 2 | 10 | 32.20% |
| VOO240719C00415000 | 2024-04-19 1:18PM EDT | 415.00 | 49.30 | 56.10 | 60.00 | 0.00 | - | 1 | 6 | 30.80% |
| VOO240719C00420000 | 2024-04-19 9:55AM EDT | 420.00 | 47.08 | 51.10 | 55.30 | 0.00 | - | 8 | 20 | 29.36% |
| VOO240719C00425000 | 2024-04-19 10:53AM EDT | 425.00 | 43.50 | 46.70 | 50.60 | 0.00 | - | 1 | 32 | 27.87% |
| VOO240719C00430000 | 2024-04-26 11:08AM EDT | 430.00 | 44.20 | 42.10 | 46.10 | +4.47 | +11.25% | 1 | 19 | 26.62% |
| VOO240719C00435000 | 2024-04-22 2:16PM EDT | 435.00 | 35.64 | 37.70 | 41.60 | 0.00 | - | 3 | 106 | 25.29% |
| VOO240719C00440000 | 2024-04-22 9:47AM EDT | 440.00 | 28.30 | 32.90 | 36.70 | 0.00 | - | 1 | 110 | 23.34% |
| VOO240719C00445000 | 2024-04-22 3:57PM EDT | 445.00 | 25.30 | 29.50 | 33.10 | 0.00 | - | 9 | 105 | 23.00% |
| VOO240719C00450000 | 2024-04-25 11:14AM EDT | 450.00 | 20.91 | 25.10 | 29.00 | 0.00 | - | 2 | 68 | 21.86% |
| VOO240719C00455000 | 2024-04-23 11:05AM EDT | 455.00 | 21.17 | 21.00 | 23.20 | 0.00 | - | 10 | 130 | 18.56% |
| VOO240719C00460000 | 2024-04-25 12:59PM EDT | 460.00 | 19.80 | 17.20 | 19.50 | +3.90 | +24.53% | 4 | 96 | 17.62% |
| VOO240719C00465000 | 2024-04-25 3:33PM EDT | 465.00 | 13.80 | 14.00 | 16.30 | 0.00 | - | 4 | 179 | 17.00% |
| VOO240719C00470000 | 2024-04-26 11:21AM EDT | 470.00 | 12.80 | 11.30 | 13.00 | +3.65 | +39.89% | 11 | 118 | 16.00% |
| VOO240719C00475000 | 2024-04-26 12:12PM EDT | 475.00 | 10.00 | 9.70 | 10.20 | +2.30 | +29.87% | 4 | 106 | 15.24% |
| VOO240719C00480000 | 2024-04-25 3:58PM EDT | 480.00 | 6.20 | 5.90 | 7.90 | 0.00 | - | 3 | 179 | 14.71% |
| VOO240719C00485000 | 2024-04-24 11:10AM EDT | 485.00 | 5.10 | 4.00 | 5.90 | 0.00 | - | 2 | 148 | 14.15% |
| VOO240719C00490000 | 2024-04-26 3:56PM EDT | 490.00 | 4.10 | 2.75 | 4.30 | +1.25 | +43.86% | 4 | 70 | 13.69% |
| VOO240719C00495000 | 2024-04-26 1:39PM EDT | 495.00 | 3.10 | 2.75 | 3.00 | +1.35 | +77.14% | 3 | 1,045 | 13.21% |
| VOO240719C00500000 | 2024-04-26 3:07PM EDT | 500.00 | 2.02 | 1.85 | 2.05 | +0.69 | +51.88% | 61 | 105 | 12.86% |
| VOO240719C00505000 | 2024-04-26 2:09PM EDT | 505.00 | 1.40 | 1.20 | 1.40 | +0.02 | +1.45% | 1 | 29 | 12.66% |
| VOO240719C00510000 | 2024-04-25 9:30AM EDT | 510.00 | 0.87 | 0.75 | 0.90 | +0.18 | +26.09% | 1 | 181 | 12.38% |
| VOO240719C00515000 | 2024-04-25 11:23AM EDT | 515.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 4 | 240 | 12.31% |
| VOO240719C00520000 | 2024-04-24 12:04PM EDT | 520.00 | 0.51 | 0.15 | 0.45 | 0.00 | - | 4 | 49 | 12.56% |
| VOO240719C00525000 | 2024-04-24 12:04PM EDT | 525.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 4 | 19 | 17.33% |
| VOO240719C00530000 | 2024-04-10 3:56PM EDT | 530.00 | 0.53 | 0.00 | 1.40 | 0.00 | - | 7 | 17 | 18.07% |
| VOO240719C00535000 | 2024-03-20 3:32PM EDT | 535.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 16.71% |
| VOO240719C00540000 | 2024-04-03 9:30AM EDT | 540.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 17.61% |
| VOO240719C00545000 | 2024-04-15 9:33AM EDT | 545.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 18.49% |
| VOO240719C00550000 | 2024-04-16 9:41AM EDT | 550.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 19.36% |
| VOO240719C00555000 | 2024-03-07 3:27PM EDT | 555.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 8 | 20.22% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240719P00210000 | 2024-03-27 3:31PM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 72.02% |
| VOO240719P00220000 | 2024-01-18 4:54PM EDT | 220.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 71.26% |
| VOO240719P00240000 | 2024-03-25 3:50PM EDT | 240.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 52.15% |
| VOO240719P00250000 | 2023-12-18 12:08PM EDT | 250.00 | 0.48 | 0.00 | 0.90 | 0.00 | - | 2 | 8 | 58.89% |
| VOO240719P00255000 | 2024-04-03 9:30AM EDT | 255.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 52.98% |
| VOO240719P00260000 | 2024-04-17 3:03PM EDT | 260.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 51.42% |
| VOO240719P00265000 | 2024-04-12 1:27PM EDT | 265.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 51.07% |
| VOO240719P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 7 | 47.07% |
| VOO240719P00290000 | 2024-04-25 9:30AM EDT | 290.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 49.81% |
| VOO240719P00295000 | 2023-12-21 10:30AM EDT | 295.00 | 1.25 | 0.00 | 2.95 | 0.00 | - | - | 1 | 54.15% |
| VOO240719P00300000 | 2024-04-05 2:23PM EDT | 300.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 8 | 46.68% |
| VOO240719P00305000 | 2023-12-21 10:30AM EDT | 305.00 | 1.35 | 0.40 | 3.00 | 0.00 | - | - | 1 | 52.16% |
| VOO240719P00310000 | 2024-02-20 4:21PM EDT | 310.00 | 0.55 | 0.20 | 1.85 | 0.00 | - | 1 | 3 | 51.33% |
| VOO240719P00315000 | 2024-03-28 10:11AM EDT | 315.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 42.15% |
| VOO240719P00320000 | 2024-02-29 2:23PM EDT | 320.00 | 0.58 | 0.20 | 0.75 | 0.00 | - | - | 1 | 40.67% |
| VOO240719P00325000 | 2024-01-03 1:40PM EDT | 325.00 | 1.85 | 0.45 | 2.30 | 0.00 | - | - | 1 | 48.49% |
| VOO240719P00330000 | 2024-04-15 11:18AM EDT | 330.00 | 0.58 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 37.81% |
| VOO240719P00335000 | 2023-12-26 11:20AM EDT | 335.00 | 2.25 | 0.10 | 2.90 | 0.00 | - | 2 | 7 | 47.58% |
| VOO240719P00340000 | 2024-03-07 12:25PM EDT | 340.00 | 2.20 | 0.35 | 2.00 | 0.00 | - | 1 | 8 | 42.18% |
| VOO240719P00350000 | 2024-04-19 10:23AM EDT | 350.00 | 1.50 | 0.20 | 1.85 | 0.00 | - | 1 | 26 | 38.36% |
| VOO240719P00355000 | 2024-04-09 9:47AM EDT | 355.00 | 0.75 | 0.20 | 1.85 | 0.00 | - | 10 | 26 | 36.81% |
| VOO240719P00360000 | 2024-04-19 3:49PM EDT | 360.00 | 1.13 | 0.25 | 1.30 | 0.00 | - | 1 | 11 | 32.76% |
| VOO240719P00365000 | 2024-02-16 10:30AM EDT | 365.00 | 1.54 | 0.60 | 2.95 | 0.00 | - | 13 | 20 | 37.71% |
| VOO240719P00370000 | 2024-04-22 1:28PM EDT | 370.00 | 1.31 | 0.30 | 2.05 | 0.00 | - | 1 | 21 | 33.03% |
| VOO240719P00375000 | 2024-04-19 2:59PM EDT | 375.00 | 1.64 | 0.30 | 2.10 | 0.00 | - | 2 | 16 | 31.68% |
| VOO240719P00380000 | 2024-04-22 1:08PM EDT | 380.00 | 1.20 | 0.35 | 2.15 | 0.00 | - | 5 | 50 | 30.34% |
| VOO240719P00385000 | 2024-03-07 3:14PM EDT | 385.00 | 1.47 | 1.20 | 1.55 | 0.00 | - | 1 | 14 | 26.70% |
| VOO240719P00390000 | 2024-04-25 3:40PM EDT | 390.00 | 1.00 | 0.45 | 2.20 | -0.16 | -13.79% | 5 | 667 | 27.48% |
| VOO240719P00395000 | 2024-04-25 10:21AM EDT | 395.00 | 1.45 | 0.50 | 2.45 | 0.00 | - | 1 | 62 | 26.72% |
| VOO240719P00400000 | 2024-04-26 2:19PM EDT | 400.00 | 1.16 | 1.10 | 2.25 | -0.49 | -29.70% | 18 | 339 | 24.63% |
| VOO240719P00405000 | 2024-04-25 9:30AM EDT | 405.00 | 1.85 | 1.25 | 1.40 | 0.00 | - | 11 | 45 | 20.53% |
| VOO240719P00410000 | 2024-04-22 11:15AM EDT | 410.00 | 2.90 | 1.40 | 1.60 | 0.00 | - | 1 | 17 | 19.78% |
| VOO240719P00415000 | 2024-04-16 1:52PM EDT | 415.00 | 3.40 | 1.65 | 2.85 | 0.00 | - | 2 | 28 | 21.56% |
| VOO240719P00420000 | 2024-04-26 11:05AM EDT | 420.00 | 1.98 | 1.90 | 2.05 | -0.43 | -17.84% | 6 | 76 | 18.13% |
| VOO240719P00425000 | 2024-04-22 3:20PM EDT | 425.00 | 3.50 | 2.15 | 2.40 | 0.00 | - | 10 | 42 | 17.44% |
| VOO240719P00430000 | 2024-04-26 11:41AM EDT | 430.00 | 2.60 | 2.50 | 2.80 | -1.40 | -35.00% | 9 | 50 | 16.72% |
| VOO240719P00435000 | 2024-04-26 12:30PM EDT | 435.00 | 3.20 | 3.00 | 3.30 | -1.80 | -36.00% | 5 | 39 | 16.03% |
| VOO240719P00440000 | 2024-04-26 2:20PM EDT | 440.00 | 3.61 | 3.50 | 3.90 | -1.79 | -33.15% | 11 | 416 | 15.34% |
| VOO240719P00445000 | 2024-04-25 1:37PM EDT | 445.00 | 6.00 | 4.20 | 4.60 | 0.00 | - | 15 | 21 | 14.61% |
| VOO240719P00450000 | 2024-04-24 2:58PM EDT | 450.00 | 6.40 | 5.00 | 5.50 | 0.00 | - | 4 | 67 | 13.94% |
| VOO240719P00455000 | 2024-04-25 3:18PM EDT | 455.00 | 7.90 | 6.10 | 6.60 | 0.00 | - | 5 | 49 | 13.27% |
| VOO240719P00460000 | 2024-04-22 12:45PM EDT | 460.00 | 12.30 | 7.40 | 7.90 | 0.00 | - | 13 | 70 | 12.56% |
| VOO240719P00465000 | 2024-04-25 3:38PM EDT | 465.00 | 11.61 | 9.10 | 11.30 | 0.00 | - | 2 | 59 | 13.88% |
| VOO240719P00470000 | 2024-04-22 2:46PM EDT | 470.00 | 11.30 | 10.30 | 12.90 | -4.20 | -27.10% | 10 | 78 | 12.78% |
| VOO240719P00475000 | 2024-04-24 9:47AM EDT | 475.00 | 14.65 | 13.30 | 15.70 | 0.00 | - | 2 | 18 | 12.64% |
| VOO240719P00480000 | 2024-04-22 9:46AM EDT | 480.00 | 24.55 | 16.00 | 18.10 | 0.00 | - | 10 | 18 | 11.58% |
| VOO240719P00485000 | 2024-04-11 2:04PM EDT | 485.00 | 14.80 | 17.80 | 21.10 | 0.00 | - | 1 | 1 | 10.69% |
| VOO240719P00490000 | 2024-04-16 11:52AM EDT | 490.00 | 26.40 | 21.40 | 24.80 | 0.00 | - | 1 | 1 | 10.14% |
| VOO240719P00495000 | 2024-04-02 9:46AM EDT | 495.00 | 21.40 | 25.70 | 29.60 | 0.00 | - | 1 | 0 | 11.12% |
| VOO240719P00500000 | 2024-04-09 2:00PM EDT | 500.00 | 26.00 | 30.50 | 34.90 | 0.00 | - | 1 | 1 | 13.00% |
| VOO240719P00510000 | 2024-03-26 2:01PM EDT | 510.00 | 31.33 | 45.50 | 49.50 | 0.00 | - | 2 | 0 | 23.27% |
| VOO240719P00520000 | 2024-03-22 12:52PM EDT | 520.00 | 40.70 | 63.00 | 66.80 | 0.00 | - | 93 | 0 | 36.19% |
| VOO240719P00535000 | 2024-03-19 11:09AM EDT | 535.00 | 63.57 | 74.00 | 77.40 | 0.00 | - | 30 | 0 | 34.52% |
| VOO240719P00545000 | 2024-03-22 12:52PM EDT | 545.00 | 65.65 | 88.10 | 91.90 | 0.00 | - | 93 | 0 | 43.59% |
| VOO240719P00560000 | 2024-03-26 2:01PM EDT | 560.00 | 81.36 | 95.50 | 99.40 | 0.00 | - | 2 | 0 | 35.89% |
