Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.152,41 -2.923,34 (-4,95%) CMC Crypto 200
1.270,32 -68,75 (-5,12%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 91.20 | 95.70 | 0.00 | - | 1 | 2 | 92.74% |
| VOO240517C00390000 | 2024-03-21 12:28PM EDT | 390.00 | 94.95 | 65.30 | 68.20 | 0.00 | - | - | 1 | 0.00% |
| VOO240517C00400000 | 2024-04-29 12:09PM EDT | 400.00 | 69.65 | 61.60 | 65.60 | 0.00 | - | 1 | 3 | 60.12% |
| VOO240517C00405000 | 2024-04-25 2:55PM EDT | 405.00 | 58.25 | 56.70 | 60.60 | 0.00 | - | 1 | 2 | 56.43% |
| VOO240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 59.99 | 51.80 | 55.70 | 0.00 | - | 1 | 2 | 53.17% |
| VOO240517C00415000 | 2024-04-17 9:35AM EDT | 415.00 | 52.45 | 47.20 | 51.10 | 0.00 | - | 8 | 10 | 51.07% |
| VOO240517C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 49.95 | 41.80 | 45.60 | 0.00 | - | 1 | 4 | 45.31% |
| VOO240517C00425000 | 2024-04-23 12:15PM EDT | 425.00 | 41.63 | 36.90 | 41.00 | 0.00 | - | 4 | 39 | 43.05% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 32.10 | 36.00 | 0.00 | - | 1 | 4 | 39.18% |
| VOO240517C00435000 | 2024-04-02 11:47AM EDT | 435.00 | 44.90 | 27.20 | 31.10 | 0.00 | - | 1 | 2 | 35.58% |
| VOO240517C00440000 | 2024-04-26 1:51PM EDT | 440.00 | 30.30 | 22.50 | 26.20 | 0.00 | - | 1 | 3 | 31.85% |
| VOO240517C00445000 | 2024-04-30 10:06AM EDT | 445.00 | 24.68 | 18.00 | 21.10 | +5.08 | +25.92% | 1 | 21 | 27.36% |
| VOO240517C00450000 | 2024-04-29 3:10PM EDT | 450.00 | 18.00 | 15.00 | 15.70 | 0.00 | - | 3 | 53 | 21.88% |
| VOO240517C00455000 | 2024-04-30 3:57PM EDT | 455.00 | 11.60 | 11.30 | 12.40 | -5.40 | -29.83% | 11 | 68 | 21.71% |
| VOO240517C00460000 | 2024-04-30 3:24PM EDT | 460.00 | 9.10 | 7.70 | 8.00 | -3.50 | -27.78% | 22 | 248 | 17.79% |
| VOO240517C00465000 | 2024-04-30 3:54PM EDT | 465.00 | 5.40 | 5.00 | 5.20 | -2.15 | -28.48% | 45 | 224 | 16.66% |
| VOO240517C00470000 | 2024-04-30 3:57PM EDT | 470.00 | 2.95 | 2.75 | 2.90 | -2.65 | -47.32% | 87 | 403 | 15.21% |
| VOO240517C00475000 | 2024-04-30 3:52PM EDT | 475.00 | 1.70 | 1.35 | 1.60 | -1.35 | -44.26% | 230 | 645 | 14.81% |
| VOO240517C00480000 | 2024-04-30 3:55PM EDT | 480.00 | 0.66 | 0.60 | 0.80 | -0.74 | -51.03% | 59 | 468 | 14.47% |
| VOO240517C00485000 | 2024-04-30 3:14PM EDT | 485.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 49 | 448 | 14.09% |
| VOO240517C00490000 | 2024-04-30 3:05PM EDT | 490.00 | 0.13 | 0.05 | 0.20 | -0.14 | -51.85% | 39 | 252 | 14.70% |
| VOO240517C00495000 | 2024-04-30 3:53PM EDT | 495.00 | 0.05 | 0.05 | 0.10 | -0.05 | -33.33% | 16 | 375 | 14.99% |
| VOO240517C00500000 | 2024-04-30 3:05PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 373 | 15.33% |
| VOO240517C00505000 | 2024-04-26 1:26PM EDT | 505.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 16.99% |
| VOO240517C00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 28.54% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 78 | 24.24% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 32.78% |
| VOO240517C00555000 | 2024-04-24 10:33AM EDT | 555.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | - | 2 | 53.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-04-23 2:24PM EDT | 375.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 43 | 39.06% |
| VOO240517P00380000 | 2024-04-25 2:07PM EDT | 380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 44.78% |
| VOO240517P00385000 | 2024-04-22 10:14AM EDT | 385.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 42.19% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.05 | 2.45 | 0.00 | - | 1 | 3 | 57.98% |
| VOO240517P00400000 | 2024-04-26 11:24AM EDT | 400.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 29.64% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 36.06% |
| VOO240517P00410000 | 2024-04-29 9:49AM EDT | 410.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 33.30% |
| VOO240517P00415000 | 2024-04-30 3:45PM EDT | 415.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 207 | 42 | 24.81% |
| VOO240517P00420000 | 2024-04-29 9:30AM EDT | 420.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 23 | 27.77% |
| VOO240517P00425000 | 2024-04-30 3:15PM EDT | 425.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 7 | 69 | 22.39% |
| VOO240517P00430000 | 2024-04-30 3:47PM EDT | 430.00 | 0.30 | 0.20 | 0.90 | 0.00 | - | 5 | 85 | 23.21% |
| VOO240517P00435000 | 2024-04-30 3:19PM EDT | 435.00 | 0.40 | 0.45 | 0.60 | +0.01 | +2.56% | 3 | 1,106 | 18.34% |
| VOO240517P00440000 | 2024-04-30 3:27PM EDT | 440.00 | 0.75 | 0.70 | 0.90 | +0.25 | +50.00% | 17 | 2,470 | 17.31% |
| VOO240517P00445000 | 2024-04-30 3:51PM EDT | 445.00 | 1.05 | 1.10 | 1.70 | +0.40 | +61.54% | 10 | 108 | 17.64% |
| VOO240517P00450000 | 2024-04-30 3:55PM EDT | 450.00 | 1.90 | 1.85 | 2.00 | +0.95 | +100.00% | 40 | 414 | 15.06% |
| VOO240517P00455000 | 2024-04-30 3:40PM EDT | 455.00 | 2.60 | 2.90 | 3.20 | +1.05 | +67.74% | 93 | 523 | 14.44% |
| VOO240517P00460000 | 2024-04-30 3:46PM EDT | 460.00 | 3.90 | 4.40 | 4.70 | +0.90 | +30.00% | 22 | 226 | 13.20% |
| VOO240517P00465000 | 2024-04-30 2:12PM EDT | 465.00 | 5.10 | 6.40 | 6.80 | +1.40 | +37.84% | 45 | 166 | 11.71% |
| VOO240517P00470000 | 2024-04-30 11:50AM EDT | 470.00 | 7.55 | 9.30 | 9.80 | +1.70 | +29.06% | 3 | 69 | 10.17% |
| VOO240517P00475000 | 2024-04-30 2:28PM EDT | 475.00 | 11.50 | 11.30 | 15.10 | +2.40 | +26.37% | 1 | 141 | 14.56% |
| VOO240517P00480000 | 2024-04-29 9:30AM EDT | 480.00 | 11.40 | 15.90 | 19.50 | 0.00 | - | 1 | 23 | 15.11% |
| VOO240517P00485000 | 2024-04-26 1:21PM EDT | 485.00 | 16.75 | 20.90 | 24.50 | 0.00 | - | 1 | 0 | 17.84% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 25.70 | 29.60 | 0.00 | - | 2 | 0 | 20.98% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 30.50 | 34.50 | 0.00 | - | 2 | 0 | 22.93% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 54.80 | 58.50 | 0.00 | - | 20 | 0 | 0.00% |
| VOO240517P00530000 | 2024-04-25 10:17AM EDT | 530.00 | 71.40 | 65.70 | 69.50 | 0.00 | - | - | 0 | 38.48% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 0.00% |
