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
58.858,11 -1.353,64 (-2,25%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241018C00360000 | 2024-04-11 2:47PM EDT | 360.00 | 126.55 | 113.60 | 118.40 | 0.00 | - | - | 1 | 40.92% |
| VOO241018C00385000 | 2024-04-25 10:15AM EDT | 385.00 | 83.98 | 90.20 | 94.50 | 0.00 | - | 2 | 4 | 34.93% |
| VOO241018C00390000 | 2024-03-15 9:30AM EDT | 390.00 | 92.55 | 89.30 | 93.10 | 0.00 | - | - | 1 | 37.50% |
| VOO241018C00395000 | 2024-03-12 3:13PM EDT | 395.00 | 92.10 | 90.70 | 94.90 | 0.00 | - | 2 | 3 | 42.94% |
| VOO241018C00400000 | 2024-03-18 1:05PM EDT | 400.00 | 86.45 | 72.40 | 75.70 | 0.00 | - | 1 | 2 | 26.16% |
| VOO241018C00405000 | 2024-04-18 9:58AM EDT | 405.00 | 68.83 | 72.60 | 75.90 | 0.00 | - | 2 | 6 | 30.57% |
| VOO241018C00410000 | 2024-04-18 10:23AM EDT | 410.00 | 65.00 | 68.00 | 71.30 | 0.00 | - | 5 | 5 | 29.48% |
| VOO241018C00415000 | 2024-04-18 12:35PM EDT | 415.00 | 61.00 | 62.70 | 67.00 | 0.00 | - | 4 | 8 | 28.67% |
| VOO241018C00420000 | 2024-04-19 2:11PM EDT | 420.00 | 52.80 | 59.10 | 61.80 | 0.00 | - | 2 | 2 | 26.94% |
| VOO241018C00425000 | 2024-04-25 9:30AM EDT | 425.00 | 46.90 | 54.20 | 58.50 | 0.00 | - | 4 | 27 | 27.00% |
| VOO241018C00430000 | 2024-04-15 3:05PM EDT | 430.00 | 51.30 | 50.50 | 53.10 | 0.00 | - | 10 | 13 | 25.06% |
| VOO241018C00435000 | 2024-04-19 3:47PM EDT | 435.00 | 39.30 | 45.50 | 49.70 | 0.00 | - | 1 | 27 | 24.88% |
| VOO241018C00440000 | 2024-04-25 2:53PM EDT | 440.00 | 39.05 | 41.20 | 45.60 | 0.00 | - | 3 | 26 | 24.01% |
| VOO241018C00445000 | 2024-04-19 10:56AM EDT | 445.00 | 34.80 | 37.40 | 41.60 | 0.00 | - | 4 | 18 | 23.16% |
| VOO241018C00450000 | 2024-04-19 2:29PM EDT | 450.00 | 29.39 | 33.70 | 36.10 | 0.00 | - | 1 | 8 | 21.02% |
| VOO241018C00455000 | 2024-04-19 1:01PM EDT | 455.00 | 27.20 | 29.80 | 32.30 | 0.00 | - | 12 | 21 | 20.21% |
| VOO241018C00460000 | 2024-04-25 11:46AM EDT | 460.00 | 23.30 | 27.90 | 28.80 | 0.00 | - | 2 | 645 | 19.55% |
| VOO241018C00465000 | 2024-04-26 3:31PM EDT | 465.00 | 25.68 | 23.60 | 25.40 | +5.28 | +25.88% | 1 | 18 | 18.86% |
| VOO241018C00470000 | 2024-04-26 3:31PM EDT | 470.00 | 22.43 | 19.80 | 22.20 | +2.63 | +13.28% | 1 | 55 | 18.21% |
| VOO241018C00475000 | 2024-04-24 11:11AM EDT | 475.00 | 19.00 | 17.40 | 20.30 | +1.20 | +6.74% | 1 | 85 | 18.44% |
| VOO241018C00480000 | 2024-04-24 9:57AM EDT | 480.00 | 15.54 | 15.80 | 16.40 | 0.00 | - | 1 | 77 | 16.98% |
| VOO241018C00485000 | 2024-04-26 1:34PM EDT | 485.00 | 14.20 | 12.00 | 13.90 | +1.50 | +11.81% | 5 | 55 | 16.46% |
| VOO241018C00490000 | 2024-04-26 11:02AM EDT | 490.00 | 11.60 | 11.10 | 11.60 | +2.50 | +27.47% | 1 | 53 | 15.94% |
| VOO241018C00495000 | 2024-04-23 9:55AM EDT | 495.00 | 8.50 | 9.20 | 9.60 | 0.00 | - | 2 | 43 | 15.49% |
| VOO241018C00500000 | 2024-04-26 3:01PM EDT | 500.00 | 7.83 | 6.10 | 7.80 | +0.26 | +3.43% | 6 | 50 | 15.04% |
| VOO241018C00505000 | 2024-04-25 3:20PM EDT | 505.00 | 5.77 | 6.00 | 6.30 | +0.57 | +10.96% | 1 | 8 | 14.67% |
| VOO241018C00510000 | 2024-04-26 1:50PM EDT | 510.00 | 5.00 | 4.80 | 5.00 | +1.40 | +38.89% | 1 | 31 | 14.31% |
| VOO241018C00515000 | 2024-04-24 11:21AM EDT | 515.00 | 3.00 | 2.35 | 4.00 | 0.00 | - | 1 | 40 | 14.09% |
| VOO241018C00520000 | 2024-04-26 11:02AM EDT | 520.00 | 3.00 | 2.90 | 3.10 | +0.34 | +12.78% | 2 | 7 | 13.79% |
| VOO241018C00525000 | 2024-04-22 10:39AM EDT | 525.00 | 1.70 | 2.20 | 2.40 | 0.00 | - | 1 | 15 | 13.57% |
| VOO241018C00530000 | 2024-04-10 1:05PM EDT | 530.00 | 3.10 | 1.65 | 1.85 | 0.00 | - | 1 | 13 | 13.40% |
| VOO241018C00535000 | 2024-04-26 10:38AM EDT | 535.00 | 1.35 | 1.25 | 1.40 | +0.35 | +35.00% | 1 | 15 | 13.21% |
| VOO241018C00540000 | 2024-04-26 2:09PM EDT | 540.00 | 1.00 | 0.20 | 1.10 | +0.05 | +5.26% | 3 | 8 | 13.18% |
| VOO241018C00550000 | 2024-04-19 12:41PM EDT | 550.00 | 0.58 | 0.40 | 0.70 | 0.00 | - | 1 | 45 | 13.25% |
| VOO241018C00555000 | 2024-04-18 1:37PM EDT | 555.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 2 | 8 | 16.44% |
| VOO241018C00560000 | 2024-04-15 3:04PM EDT | 560.00 | 0.65 | 0.10 | 1.60 | 0.00 | - | 1 | 9 | 16.97% |
| VOO241018C00565000 | 2024-04-19 12:40PM EDT | 565.00 | 0.31 | 0.05 | 1.20 | 0.00 | - | 1 | 19 | 16.58% |
| VOO241018C00570000 | 2024-04-15 9:30AM EDT | 570.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 11 | 17.98% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241018P00235000 | 2024-04-15 2:39PM EDT | 235.00 | 0.50 | 0.05 | 1.60 | 0.00 | - | 1 | 39 | 54.09% |
| VOO241018P00240000 | 2024-03-14 11:55AM EDT | 240.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.48% |
| VOO241018P00285000 | 2024-02-23 11:02AM EDT | 285.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | 10 | 10 | 45.51% |
| VOO241018P00290000 | 2024-03-21 9:30AM EDT | 290.00 | 0.75 | 0.55 | 2.30 | 0.00 | - | 1 | 2 | 42.21% |
| VOO241018P00295000 | 2024-03-04 10:35AM EDT | 295.00 | 0.98 | 0.00 | 2.90 | 0.00 | - | 10 | 10 | 42.99% |
| VOO241018P00300000 | 2024-04-18 9:30AM EDT | 300.00 | 1.20 | 0.30 | 2.15 | 0.00 | - | 1 | 3 | 39.11% |
| VOO241018P00305000 | 2024-04-18 9:30AM EDT | 305.00 | 1.25 | 0.35 | 2.25 | 0.00 | - | - | 1 | 38.24% |
| VOO241018P00310000 | 2024-04-18 9:30AM EDT | 310.00 | 1.30 | 0.35 | 2.25 | 0.00 | - | 1 | 3 | 37.02% |
| VOO241018P00315000 | 2024-04-18 9:30AM EDT | 315.00 | 1.35 | 0.40 | 2.35 | 0.00 | - | - | 2 | 36.14% |
| VOO241018P00320000 | 2024-04-18 9:30AM EDT | 320.00 | 1.45 | 0.45 | 2.40 | 0.00 | - | - | 1 | 35.10% |
| VOO241018P00325000 | 2024-04-18 9:30AM EDT | 325.00 | 1.65 | 0.50 | 2.50 | 0.00 | - | 1 | 3 | 34.22% |
| VOO241018P00330000 | 2024-04-16 9:30AM EDT | 330.00 | 1.85 | 0.50 | 2.55 | 0.00 | - | - | 1 | 33.18% |
| VOO241018P00340000 | 2024-04-23 11:54AM EDT | 340.00 | 1.65 | 0.60 | 2.75 | 0.00 | - | 1 | 1 | 31.38% |
| VOO241018P00350000 | 2024-04-22 12:24PM EDT | 350.00 | 2.06 | 0.70 | 2.95 | 0.00 | - | 6 | 4 | 29.57% |
| VOO241018P00355000 | 2024-04-15 10:38AM EDT | 355.00 | 2.20 | 0.75 | 3.10 | 0.00 | - | 5 | 9 | 28.76% |
| VOO241018P00360000 | 2024-04-22 3:35PM EDT | 360.00 | 2.23 | 0.80 | 3.20 | 0.00 | - | 1 | 4 | 27.83% |
| VOO241018P00365000 | 2024-04-23 10:07AM EDT | 365.00 | 2.13 | 1.80 | 2.00 | 0.00 | - | 1 | 6 | 23.81% |
| VOO241018P00370000 | 2024-04-26 9:30AM EDT | 370.00 | 1.95 | 1.95 | 2.10 | -1.01 | -34.12% | 1 | 6 | 23.01% |
| VOO241018P00375000 | 2024-04-22 10:09AM EDT | 375.00 | 3.10 | 2.10 | 2.30 | 0.00 | - | 2 | 10 | 22.44% |
| VOO241018P00380000 | 2024-04-19 2:37PM EDT | 380.00 | 4.00 | 2.30 | 2.50 | 0.00 | - | 8 | 25 | 21.82% |
| VOO241018P00385000 | 2024-04-23 3:48PM EDT | 385.00 | 2.80 | 2.50 | 2.65 | 0.00 | - | 5 | 21 | 21.06% |
| VOO241018P00390000 | 2024-04-25 9:37AM EDT | 390.00 | 3.70 | 2.70 | 2.90 | 0.00 | - | 1 | 7 | 20.47% |
| VOO241018P00395000 | 2024-03-14 3:35PM EDT | 395.00 | 4.02 | 4.00 | 4.30 | 0.00 | - | 1 | 1 | 21.75% |
| VOO241018P00400000 | 2024-04-26 12:37PM EDT | 400.00 | 3.30 | 3.30 | 3.50 | -0.90 | -21.43% | 13 | 85 | 19.31% |
| VOO241018P00405000 | 2024-04-24 9:48AM EDT | 405.00 | 3.97 | 3.50 | 3.80 | 0.00 | - | 1 | 6 | 18.65% |
| VOO241018P00410000 | 2024-04-18 10:28AM EDT | 410.00 | 5.95 | 3.90 | 4.20 | 0.00 | - | 1 | 10 | 18.09% |
| VOO241018P00415000 | 2024-04-26 2:09PM EDT | 415.00 | 4.30 | 4.30 | 4.60 | -1.40 | -24.56% | 12 | 3,419 | 17.47% |
| VOO241018P00420000 | 2024-04-23 10:35AM EDT | 420.00 | 5.40 | 4.80 | 5.10 | 0.00 | - | 2 | 2,525 | 16.90% |
| VOO241018P00425000 | 2024-04-24 1:47PM EDT | 425.00 | 6.00 | 5.30 | 5.70 | 0.00 | - | 1 | 2,044 | 16.38% |
| VOO241018P00430000 | 2024-04-23 3:43PM EDT | 430.00 | 6.80 | 5.90 | 6.30 | 0.00 | - | 1 | 17 | 15.77% |
| VOO241018P00435000 | 2024-04-25 11:33AM EDT | 435.00 | 9.00 | 6.60 | 7.00 | 0.00 | - | 1 | 24 | 15.18% |
| VOO241018P00440000 | 2024-04-25 10:28AM EDT | 440.00 | 10.00 | 7.40 | 7.80 | 0.00 | - | 4 | 17 | 14.60% |
| VOO241018P00445000 | 2024-04-25 10:27AM EDT | 445.00 | 11.20 | 8.40 | 8.70 | 0.00 | - | 4 | 13 | 14.00% |
| VOO241018P00450000 | 2024-04-19 3:48PM EDT | 450.00 | 9.80 | 9.40 | 10.00 | -5.59 | -36.32% | 10 | 45 | 13.64% |
| VOO241018P00455000 | 2024-04-26 3:44PM EDT | 455.00 | 10.90 | 10.60 | 11.10 | -6.40 | -36.99% | 1 | 3 | 12.96% |
| VOO241018P00460000 | 2024-04-26 10:16AM EDT | 460.00 | 12.50 | 12.10 | 12.50 | -2.05 | -14.09% | 1 | 23 | 12.38% |
| VOO241018P00465000 | 2024-04-16 9:33AM EDT | 465.00 | 17.50 | 13.70 | 14.20 | 0.00 | - | 2 | 8 | 11.88% |
| VOO241018P00470000 | 2024-04-19 12:44PM EDT | 470.00 | 23.21 | 15.50 | 16.30 | 0.00 | - | 3 | 37 | 11.50% |
| VOO241018P00475000 | 2024-04-17 3:00PM EDT | 475.00 | 23.00 | 17.70 | 19.80 | 0.00 | - | 3 | 11 | 12.00% |
| VOO241018P00480000 | 2024-04-22 10:49AM EDT | 480.00 | 27.98 | 20.00 | 21.80 | 0.00 | - | 1 | 9 | 11.11% |
| VOO241018P00490000 | 2024-04-19 11:09AM EDT | 490.00 | 32.50 | 25.70 | 27.90 | 0.00 | - | 1 | 8 | 10.28% |
| VOO241018P00495000 | 2024-03-22 9:32AM EDT | 495.00 | 22.34 | 38.60 | 42.70 | 0.00 | - | 1 | 1 | 19.99% |
| VOO241018P00500000 | 2024-04-11 11:35AM EDT | 500.00 | 30.40 | 31.40 | 34.70 | 0.00 | - | 1 | 0 | 8.75% |
| VOO241018P00505000 | 2024-03-22 10:41AM EDT | 505.00 | 28.40 | 48.00 | 52.10 | 0.00 | - | 12 | 2 | 21.96% |
| VOO241018P00510000 | 2024-03-22 10:41AM EDT | 510.00 | 32.00 | 53.00 | 57.40 | 0.00 | - | 12 | 2 | 23.38% |
