Deutsche Märkte geschlossen

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
418,75+2,16 (+0,52%)
Börsenschluss: 4:00PM EDT
419,42 +0,67 (+0,16%)
Nachbörse: 05:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VOO211119C003000002021-10-01 11:13AM EDT300.0096.00116.80119.700.00-2169.60%
VOO211119C003500002021-10-15 3:37PM EDT350.0060.1867.1069.500.00-5439.62%
VOO211119C003650002021-10-14 10:50AM EDT365.0041.7052.4055.000.00-1135.72%
VOO211119C003750002021-10-15 2:13PM EDT375.0036.4043.3045.000.00-1530.16%
VOO211119C003850002021-10-19 11:15AM EDT385.0030.3033.9035.000.00-1624.57%
VOO211119C003900002021-10-15 9:36AM EDT390.0021.3929.0030.100.00-11122.23%
VOO211119C003950002021-10-25 1:12PM EDT395.0025.2024.5025.20+2.50+11.01%110519.75%
VOO211119C004000002021-10-22 12:36PM EDT400.0018.5019.8020.700.00-317518.57%
VOO211119C004050002021-10-25 2:32PM EDT405.0015.6015.4016.10+1.10+7.59%3127516.51%
VOO211119C004100002021-10-25 3:00PM EDT410.0011.6511.1012.00+1.05+9.91%729815.27%
VOO211119C004150002021-10-25 3:57PM EDT415.007.407.207.80+0.80+12.12%2442812.91%
VOO211119C004200002021-10-25 3:57PM EDT420.004.204.104.50+0.70+20.00%6937211.42%
VOO211119C004250002021-10-25 3:45PM EDT425.002.021.902.10+0.47+30.32%5328910.15%
VOO211119C004300002021-10-25 3:19PM EDT430.000.750.700.75+0.20+36.36%433659.22%
VOO211119C004350002021-10-25 3:22PM EDT435.000.250.100.30+0.07+38.89%172419.39%
VOO211119C004400002021-10-25 3:35PM EDT440.000.100.000.100.00-17669.42%
VOO211119C004450002021-10-20 3:16PM EDT445.000.100.050.200.00--5312.57%
VOO211119C004500002021-10-20 2:43PM EDT450.000.050.000.200.00--414.43%
VOO211119C004900002021-10-20 9:30AM EDT490.000.200.000.450.00--231.42%
VOO211119C004950002021-10-21 9:30AM EDT495.000.050.000.100.00--126.56%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VOO211119P002700002021-10-15 9:53AM EDT270.000.020.000.300.00-1167.68%
VOO211119P002800002021-10-13 10:32AM EDT280.000.200.000.250.00-11261.23%
VOO211119P002900002021-10-01 11:42AM EDT290.000.400.000.350.00-3358.69%
VOO211119P002950002021-10-04 12:05PM EDT295.000.500.000.450.00-1358.11%
VOO211119P003000002021-10-14 12:55PM EDT300.000.150.000.300.00-1752.83%
VOO211119P003050002021-09-21 3:56PM EDT305.000.200.000.450.00--153.17%
VOO211119P003100002021-10-11 11:36AM EDT310.000.300.000.300.00--152.83%
VOO211119P003150002021-10-08 1:36PM EDT315.000.450.000.300.00-2550.39%
VOO211119P003250002021-10-18 10:38AM EDT325.000.100.000.350.00-11446.58%
VOO211119P003300002021-10-06 10:06AM EDT330.001.300.050.350.00-11244.14%
VOO211119P003400002021-10-22 10:38AM EDT340.000.100.050.400.00-12640.19%
VOO211119P003450002021-10-21 3:51PM EDT345.000.230.050.250.00-1835.06%
VOO211119P003500002021-10-22 11:46AM EDT350.000.300.200.300.00-16233.74%
VOO211119P003550002021-10-25 11:38AM EDT355.000.250.150.35-0.06-19.35%15732.28%
VOO211119P003600002021-10-25 12:39PM EDT360.000.150.150.55-0.25-62.50%17732.45%
VOO211119P003650002021-10-25 11:39AM EDT365.000.400.200.35-0.05-11.11%17827.61%
VOO211119P003700002021-10-25 1:08PM EDT370.000.400.300.40-0.18-31.03%7618525.93%
VOO211119P003750002021-10-25 1:35PM EDT375.000.500.450.55-0.25-33.33%214625.10%
VOO211119P003800002021-10-25 9:46AM EDT380.000.850.550.65-0.08-8.60%510223.45%
VOO211119P003850002021-10-25 2:49PM EDT385.000.800.650.85-0.27-25.23%2390322.28%
VOO211119P003900002021-10-25 1:41PM EDT390.000.970.901.10-0.35-26.52%2619521.00%
VOO211119P003950002021-10-25 3:31PM EDT395.001.251.201.30-0.44-26.04%1911219.10%
VOO211119P004000002021-10-25 12:19PM EDT400.001.701.501.80-0.40-19.05%1213918.04%
VOO211119P004050002021-10-25 3:25PM EDT405.002.211.952.35-0.59-21.07%710516.52%
VOO211119P004100002021-10-25 12:27PM EDT410.002.902.753.10-0.77-20.98%94814.89%
VOO211119P004150002021-10-25 3:22PM EDT415.004.003.704.10-1.12-21.87%584513.03%
VOO211119P004200002021-10-25 3:56PM EDT420.005.845.305.80-2.16-27.00%651111.54%
VOO211119P004250002021-10-04 12:17PM EDT425.0031.607.908.900.00-1111.55%
VOO211119P004300002021-10-21 12:59PM EDT430.0014.8011.7012.600.00--511.35%