Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517C00375000 | 2024-03-28 3:44PM EDT | 375.00 | 109.70 | 91.20 | 95.70 | 0.00 | - | 1 | 2 | 85.40% |
| 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 | 62.70 | 66.80 | 0.00 | - | 1 | 3 | 56.80% |
| VOO240517C00405000 | 2024-04-25 2:55PM EDT | 405.00 | 58.25 | 57.70 | 62.00 | 0.00 | - | 1 | 2 | 54.41% |
| VOO240517C00410000 | 2024-04-29 3:59PM EDT | 410.00 | 59.99 | 53.00 | 56.90 | 0.00 | - | 1 | 2 | 50.26% |
| VOO240517C00415000 | 2024-04-17 9:35AM EDT | 415.00 | 52.45 | 48.00 | 52.00 | 0.00 | - | 8 | 10 | 47.20% |
| VOO240517C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 49.95 | 43.00 | 47.00 | 0.00 | - | 1 | 4 | 43.58% |
| VOO240517C00425000 | 2024-04-23 12:15PM EDT | 425.00 | 41.63 | 38.00 | 42.00 | 0.00 | - | 4 | 39 | 39.94% |
| VOO240517C00430000 | 2024-04-18 11:06AM EDT | 430.00 | 35.60 | 33.10 | 37.00 | 0.00 | - | 1 | 4 | 36.26% |
| VOO240517C00435000 | 2024-04-02 11:47AM EDT | 435.00 | 44.90 | 28.20 | 32.40 | 0.00 | - | 1 | 2 | 34.18% |
| VOO240517C00440000 | 2024-04-26 1:51PM EDT | 440.00 | 30.30 | 23.30 | 27.50 | 0.00 | - | 1 | 3 | 30.66% |
| VOO240517C00445000 | 2024-04-30 10:06AM EDT | 445.00 | 24.68 | 18.50 | 22.80 | 0.00 | - | 1 | 22 | 27.69% |
| VOO240517C00450000 | 2024-05-01 2:25PM EDT | 450.00 | 14.30 | 14.70 | 17.60 | 0.00 | - | 1 | 52 | 22.80% |
| VOO240517C00455000 | 2024-05-02 3:59PM EDT | 455.00 | 12.00 | 11.80 | 12.70 | -2.00 | -14.29% | 12 | 63 | 18.67% |
| VOO240517C00460000 | 2024-05-02 2:22PM EDT | 460.00 | 7.90 | 8.20 | 8.70 | +0.20 | +2.60% | 14 | 245 | 16.50% |
| VOO240517C00465000 | 2024-05-02 3:12PM EDT | 465.00 | 5.70 | 5.20 | 5.50 | +1.75 | +44.30% | 52 | 246 | 15.16% |
| VOO240517C00470000 | 2024-05-02 3:45PM EDT | 470.00 | 2.80 | 2.90 | 3.10 | +0.80 | +40.00% | 69 | 477 | 14.13% |
| VOO240517C00475000 | 2024-05-02 3:37PM EDT | 475.00 | 1.30 | 1.40 | 1.50 | +0.35 | +36.84% | 109 | 839 | 13.28% |
| VOO240517C00480000 | 2024-05-02 3:32PM EDT | 480.00 | 0.60 | 0.50 | 0.65 | +0.20 | +50.00% | 25 | 476 | 12.83% |
| VOO240517C00485000 | 2024-05-02 3:51PM EDT | 485.00 | 0.25 | 0.15 | 0.25 | -0.12 | -32.43% | 85 | 404 | 12.57% |
| VOO240517C00490000 | 2024-05-02 12:46PM EDT | 490.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 38 | 263 | 12.75% |
| VOO240517C00495000 | 2024-05-01 12:40PM EDT | 495.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 13.38% |
| VOO240517C00500000 | 2024-05-02 2:00PM EDT | 500.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 374 | 15.14% |
| VOO240517C00505000 | 2024-05-01 2:06PM EDT | 505.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 36 | 16.90% |
| VOO240517C00510000 | 2024-04-29 1:47PM EDT | 510.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 28.81% |
| VOO240517C00515000 | 2024-04-23 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 78 | 24.51% |
| VOO240517C00520000 | 2024-04-03 3:45PM EDT | 520.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 33.34% |
| VOO240517C00555000 | 2024-04-24 10:33AM EDT | 555.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 47.75% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240517P00375000 | 2024-05-01 12:10PM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 50.93% |
| VOO240517P00380000 | 2024-04-25 2:07PM EDT | 380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 48.68% |
| VOO240517P00385000 | 2024-05-01 12:52PM EDT | 385.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 45.95% |
| VOO240517P00390000 | 2024-04-23 1:07PM EDT | 390.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.39% |
| VOO240517P00400000 | 2024-05-01 9:30AM EDT | 400.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 14 | 40.09% |
| VOO240517P00405000 | 2024-04-25 10:23AM EDT | 405.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 39.62% |
| VOO240517P00410000 | 2024-04-29 9:49AM EDT | 410.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 36.72% |
| VOO240517P00415000 | 2024-04-30 3:49PM EDT | 415.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 212 | 131 | 33.81% |
| VOO240517P00420000 | 2024-04-29 9:30AM EDT | 420.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 30.90% |
| VOO240517P00425000 | 2024-05-02 9:30AM EDT | 425.00 | 0.05 | 0.05 | 0.35 | -0.30 | -85.71% | 2 | 73 | 23.93% |
| VOO240517P00430000 | 2024-05-01 3:02PM EDT | 430.00 | 0.05 | 0.10 | 0.60 | 0.00 | - | 4 | 85 | 23.80% |
| VOO240517P00435000 | 2024-05-02 3:52PM EDT | 435.00 | 0.29 | 0.05 | 0.35 | -0.16 | -35.56% | 15 | 1,107 | 18.65% |
| VOO240517P00440000 | 2024-05-02 2:48PM EDT | 440.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 2,482 | 17.29% |
| VOO240517P00445000 | 2024-05-02 3:59PM EDT | 445.00 | 0.70 | 0.60 | 0.75 | +0.10 | +16.67% | 54 | 159 | 15.99% |
| VOO240517P00450000 | 2024-05-02 3:15PM EDT | 450.00 | 1.14 | 1.00 | 1.25 | -0.22 | -16.18% | 28 | 428 | 15.14% |
| VOO240517P00455000 | 2024-05-02 3:46PM EDT | 455.00 | 1.95 | 1.80 | 2.10 | -1.25 | -39.06% | 41 | 549 | 14.41% |
| VOO240517P00460000 | 2024-05-02 3:13PM EDT | 460.00 | 3.10 | 2.25 | 3.40 | -0.80 | -20.51% | 315 | 606 | 13.58% |
| VOO240517P00465000 | 2024-05-02 3:59PM EDT | 465.00 | 5.40 | 4.90 | 5.40 | -1.00 | -15.62% | 68 | 168 | 12.89% |
| VOO240517P00470000 | 2024-05-02 1:46PM EDT | 470.00 | 8.70 | 6.50 | 9.90 | -2.30 | -20.91% | 8 | 62 | 16.95% |
| VOO240517P00475000 | 2024-04-30 2:28PM EDT | 475.00 | 11.50 | 10.40 | 13.90 | 0.00 | - | 1 | 141 | 18.55% |
| VOO240517P00480000 | 2024-04-29 9:30AM EDT | 480.00 | 11.40 | 14.10 | 18.30 | 0.00 | - | 1 | 13 | 20.48% |
| VOO240517P00485000 | 2024-04-26 1:21PM EDT | 485.00 | 16.75 | 19.00 | 23.20 | 0.00 | - | 1 | 0 | 23.63% |
| VOO240517P00490000 | 2024-04-15 9:42AM EDT | 490.00 | 16.82 | 24.00 | 28.20 | 0.00 | - | 2 | 0 | 26.93% |
| VOO240517P00495000 | 2024-04-12 10:39AM EDT | 495.00 | 23.40 | 29.00 | 33.30 | 0.00 | - | 2 | 0 | 30.49% |
| VOO240517P00520000 | 2024-04-19 3:12PM EDT | 520.00 | 65.00 | 54.00 | 58.30 | 0.00 | - | 20 | 0 | 44.75% |
| VOO240517P00530000 | 2024-04-25 10:17AM EDT | 530.00 | 71.40 | 64.00 | 68.10 | 0.00 | - | - | 0 | 48.82% |
| VOO240517P00550000 | 2024-03-28 3:35PM EDT | 550.00 | 67.52 | 80.50 | 84.10 | 0.00 | - | 2 | 0 | 0.00% |
