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
58.832,99 -1.314,61 (-2,19%)
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 | 56.40% |
| 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 | 67.00 | 70.90 | 0.00 | - | 1 | 3 | 56.62% |
| VOO240517C00405000 | 2024-04-25 2:55PM EDT | 405.00 | 58.25 | 61.80 | 66.00 | 0.00 | - | 1 | 2 | 53.78% |
| VOO240517C00410000 | 2024-04-01 3:29PM EDT | 410.00 | 73.25 | 57.20 | 60.90 | 0.00 | - | 1 | 2 | 50.06% |
| VOO240517C00415000 | 2024-04-17 9:35AM EDT | 415.00 | 52.45 | 51.50 | 56.00 | 0.00 | - | 8 | 10 | 47.18% |
| VOO240517C00420000 | 2024-04-18 1:38PM EDT | 420.00 | 42.10 | 47.40 | 51.00 | 0.00 | - | 3 | 5 | 43.86% |
| VOO240517C00425000 | 2024-04-23 12:15PM EDT | 425.00 | 41.63 | 42.40 | 46.10 | 0.00 | - | 4 | 39 | 40.91% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 37.50 | 41.20 | 0.00 | - | 1 | 4 | 37.88% |
| VOO240517C00435000 | 2024-04-02 11:47AM EDT | 435.00 | 44.90 | 32.00 | 36.30 | 0.00 | - | 1 | 2 | 34.78% |
| VOO240517C00440000 | 2024-04-26 1:51PM EDT | 440.00 | 30.30 | 27.80 | 31.50 | +6.00 | +24.69% | 1 | 4 | 31.91% |
| VOO240517C00445000 | 2024-04-25 12:55PM EDT | 445.00 | 19.60 | 23.10 | 26.80 | 0.00 | - | 2 | 21 | 29.18% |
| VOO240517C00450000 | 2024-04-26 11:32AM EDT | 450.00 | 21.03 | 19.00 | 22.20 | +4.03 | +23.71% | 8 | 52 | 26.49% |
| VOO240517C00455000 | 2024-04-26 12:36PM EDT | 455.00 | 17.00 | 13.80 | 17.00 | +4.00 | +30.77% | 22 | 67 | 21.97% |
| VOO240517C00460000 | 2024-04-26 1:34PM EDT | 460.00 | 12.79 | 11.00 | 13.70 | +3.55 | +38.42% | 16 | 264 | 21.80% |
| VOO240517C00465000 | 2024-04-26 3:29PM EDT | 465.00 | 8.70 | 6.70 | 8.40 | +2.60 | +42.62% | 21 | 227 | 16.23% |
| VOO240517C00470000 | 2024-04-26 3:38PM EDT | 470.00 | 5.60 | 5.10 | 5.50 | +1.80 | +47.37% | 59 | 363 | 15.17% |
| VOO240517C00475000 | 2024-04-26 3:59PM EDT | 475.00 | 3.00 | 2.45 | 3.20 | +0.90 | +42.86% | 192 | 711 | 14.08% |
| VOO240517C00480000 | 2024-04-26 3:52PM EDT | 480.00 | 1.60 | 1.10 | 1.60 | +0.55 | +52.38% | 87 | 383 | 13.07% |
| VOO240517C00485000 | 2024-04-26 3:44PM EDT | 485.00 | 0.70 | 0.30 | 0.75 | +0.27 | +62.79% | 79 | 385 | 12.60% |
| VOO240517C00490000 | 2024-04-26 3:30PM EDT | 490.00 | 0.35 | 0.05 | 0.30 | +0.15 | +75.00% | 35 | 252 | 12.16% |
| VOO240517C00495000 | 2024-04-26 3:10PM EDT | 495.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 15 | 379 | 12.53% |
| VOO240517C00500000 | 2024-04-26 1:18PM EDT | 500.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 10 | 368 | 13.43% |
| VOO240517C00505000 | 2024-04-26 1:26PM EDT | 505.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 1 | 46 | 15.09% |
| VOO240517C00510000 | 2024-04-16 2:04PM EDT | 510.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 18.56% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 78 | 21.00% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 27.77% |
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 | 0.15 | 0.00 | - | 17 | 43 | 39.99% |
| VOO240517P00380000 | 2024-04-25 2:07PM EDT | 380.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 39.36% |
| VOO240517P00385000 | 2024-04-22 10:14AM EDT | 385.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 41.26% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 43.46% |
| VOO240517P00400000 | 2024-04-26 11:24AM EDT | 400.00 | 0.10 | 0.10 | 0.75 | -0.06 | -37.50% | 1 | 11 | 38.38% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 35.85% |
| VOO240517P00410000 | 2024-04-26 3:47PM EDT | 410.00 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 4 | 4 | 27.34% |
| VOO240517P00415000 | 2024-04-26 11:56AM EDT | 415.00 | 0.21 | 0.15 | 0.25 | +0.06 | +40.00% | 12 | 29 | 25.20% |
| VOO240517P00420000 | 2024-04-25 9:43AM EDT | 420.00 | 0.53 | 0.10 | 0.45 | 0.00 | - | 1 | 24 | 25.54% |
| VOO240517P00425000 | 2024-04-26 11:30AM EDT | 425.00 | 0.30 | 0.20 | 0.45 | -0.35 | -53.85% | 1 | 69 | 23.19% |
| VOO240517P00430000 | 2024-04-26 10:12AM EDT | 430.00 | 0.34 | 0.30 | 0.60 | -0.41 | -54.67% | 2 | 85 | 22.12% |
| VOO240517P00435000 | 2024-04-26 2:17PM EDT | 435.00 | 0.39 | 0.30 | 0.50 | -0.46 | -54.12% | 9 | 1,106 | 18.87% |
| VOO240517P00440000 | 2024-04-26 3:30PM EDT | 440.00 | 0.60 | 0.55 | 1.70 | -0.40 | -40.00% | 767 | 2,053 | 22.75% |
| VOO240517P00445000 | 2024-04-26 3:55PM EDT | 445.00 | 0.90 | 0.85 | 0.95 | -0.78 | -46.43% | 56 | 96 | 16.50% |
| VOO240517P00450000 | 2024-04-26 3:59PM EDT | 450.00 | 1.30 | 1.25 | 1.95 | -0.95 | -42.22% | 51 | 424 | 17.49% |
| VOO240517P00455000 | 2024-04-26 3:19PM EDT | 455.00 | 1.80 | 1.85 | 2.65 | -2.05 | -53.25% | 42 | 525 | 16.23% |
| VOO240517P00460000 | 2024-04-26 2:39PM EDT | 460.00 | 2.95 | 2.85 | 3.40 | -1.85 | -38.54% | 31 | 221 | 14.35% |
| VOO240517P00465000 | 2024-04-26 3:21PM EDT | 465.00 | 4.30 | 4.30 | 4.60 | -5.00 | -53.76% | 35 | 146 | 12.64% |
| VOO240517P00470000 | 2024-04-26 3:03PM EDT | 470.00 | 6.20 | 6.30 | 8.20 | -4.60 | -42.59% | 13 | 64 | 14.97% |
| VOO240517P00475000 | 2024-04-26 3:22PM EDT | 475.00 | 9.10 | 9.20 | 11.30 | -8.90 | -49.44% | 2 | 141 | 14.86% |
| VOO240517P00480000 | 2024-04-22 10:49AM EDT | 480.00 | 23.73 | 11.20 | 15.30 | 0.00 | - | 1 | 24 | 15.81% |
| VOO240517P00485000 | 2024-04-26 1:21PM EDT | 485.00 | 16.75 | 15.60 | 19.30 | -11.25 | -40.18% | 1 | 0 | 15.69% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 20.50 | 24.30 | 0.00 | - | 2 | 0 | 18.41% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 25.90 | 29.30 | 0.00 | - | 2 | 0 | 21.00% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 50.50 | 54.10 | 0.00 | - | 20 | 0 | 31.48% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 43.32% |
