Deutsche Märkte schließen in 6 Stunden 16 Minuten
DAX
17.957,63 +96,83 (+0,54%) Euro Stoxx 50
4.967,91 +31,06 (+0,63%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.316,70 -29,70 (-1,27%) EUR/USD
1,0668 +0,0011 (+0,11%) Bitcoin EUR
62.146,46 +233,23 (+0,38%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517C00375000 | 2024-03-28 3:44PM EDT | 375.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00390000 | 2024-03-21 12:28PM EDT | 390.00 | 94.95 | 65.30 | 68.20 | 0.00 | - | - | 1 | 0.00% |
| VOO240517C00400000 | 2024-04-19 3:59PM EDT | 400.00 | 57.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00405000 | 2024-04-16 9:46AM EDT | 405.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00410000 | 2024-04-01 3:29PM EDT | 410.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00415000 | 2024-04-17 9:35AM EDT | 415.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VOO240517C00420000 | 2024-04-18 1:38PM EDT | 420.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO240517C00425000 | 2024-04-18 10:56AM EDT | 425.00 | 40.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00435000 | 2024-04-02 11:47AM EDT | 435.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517C00440000 | 2024-04-19 12:07PM EDT | 440.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO240517C00445000 | 2024-04-19 3:36PM EDT | 445.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VOO240517C00450000 | 2024-04-22 11:19AM EDT | 450.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VOO240517C00455000 | 2024-04-22 2:52PM EDT | 455.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| VOO240517C00460000 | 2024-04-22 3:59PM EDT | 460.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| VOO240517C00465000 | 2024-04-22 3:54PM EDT | 465.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| VOO240517C00470000 | 2024-04-22 3:48PM EDT | 470.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 1.56% |
| VOO240517C00475000 | 2024-04-22 3:48PM EDT | 475.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 3.13% |
| VOO240517C00480000 | 2024-04-22 3:38PM EDT | 480.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| VOO240517C00485000 | 2024-04-22 3:14PM EDT | 485.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| VOO240517C00490000 | 2024-04-22 2:22PM EDT | 490.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| VOO240517C00495000 | 2024-04-22 3:44PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| VOO240517C00500000 | 2024-04-22 2:06PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| VOO240517C00505000 | 2024-04-19 1:24PM EDT | 505.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO240517C00510000 | 2024-04-16 2:04PM EDT | 510.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VOO240517C00515000 | 2024-04-11 9:40AM EDT | 515.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-04-15 3:13PM EDT | 375.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VOO240517P00380000 | 2024-04-22 2:12PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VOO240517P00385000 | 2024-04-22 10:14AM EDT | 385.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VOO240517P00390000 | 2024-04-19 2:35PM EDT | 390.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO240517P00400000 | 2024-04-22 10:50AM EDT | 400.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VOO240517P00405000 | 2024-03-25 12:30PM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO240517P00410000 | 2024-04-22 1:16PM EDT | 410.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VOO240517P00415000 | 2024-04-22 10:25AM EDT | 415.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| VOO240517P00420000 | 2024-04-22 12:58PM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| VOO240517P00425000 | 2024-04-22 11:51AM EDT | 425.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VOO240517P00430000 | 2024-04-22 3:35PM EDT | 430.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| VOO240517P00435000 | 2024-04-22 2:07PM EDT | 435.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| VOO240517P00440000 | 2024-04-22 3:54PM EDT | 440.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| VOO240517P00445000 | 2024-04-22 1:49PM EDT | 445.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VOO240517P00450000 | 2024-04-22 3:06PM EDT | 450.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| VOO240517P00455000 | 2024-04-22 3:34PM EDT | 455.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| VOO240517P00460000 | 2024-04-22 3:34PM EDT | 460.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| VOO240517P00465000 | 2024-04-22 2:41PM EDT | 465.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VOO240517P00470000 | 2024-04-22 1:47PM EDT | 470.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VOO240517P00475000 | 2024-04-22 2:47PM EDT | 475.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO240517P00480000 | 2024-04-22 10:49AM EDT | 480.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VOO240517P00485000 | 2024-04-19 12:53PM EDT | 485.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
