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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240719C00245000 | 2023-12-19 10:50AM EDT | 245.00 | 194.55 | 195.20 | 199.60 | 0.00 | - | - | 20 | 0.00% |
| VOO240719C00305000 | 2024-05-16 11:38AM EDT | 305.00 | 184.95 | 192.30 | 196.70 | 0.00 | - | 5 | 5 | 0.00% |
| VOO240719C00350000 | 2023-12-20 4:36PM EDT | 350.00 | 92.07 | 99.80 | 103.60 | 0.00 | - | - | 1 | 0.00% |
| VOO240719C00380000 | 2024-03-22 3:57PM EDT | 380.00 | 105.76 | 79.10 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| VOO240719C00390000 | 2024-05-24 10:22AM EDT | 390.00 | 97.52 | 112.70 | 116.40 | 0.00 | - | 1 | 3 | 58.15% |
| VOO240719C00395000 | 2024-05-29 11:53AM EDT | 395.00 | 90.95 | 107.70 | 111.40 | 0.00 | - | 1 | 8 | 55.82% |
| VOO240719C00400000 | 2024-06-04 10:50AM EDT | 400.00 | 85.95 | 102.70 | 106.30 | 0.00 | - | 1 | 25 | 52.93% |
| VOO240719C00405000 | 2024-05-28 2:27PM EDT | 405.00 | 99.04 | 97.80 | 101.30 | +15.85 | +19.05% | 1 | 11 | 50.65% |
| VOO240719C00410000 | 2024-06-04 9:56AM EDT | 410.00 | 75.82 | 92.80 | 96.50 | 0.00 | - | 1 | 18 | 49.46% |
| VOO240719C00415000 | 2024-06-10 11:21AM EDT | 415.00 | 77.16 | 87.80 | 91.70 | 0.00 | - | 1 | 8 | 48.18% |
| VOO240719C00420000 | 2024-06-10 11:30AM EDT | 420.00 | 72.49 | 82.90 | 86.60 | 0.00 | - | 1 | 19 | 45.39% |
| VOO240719C00425000 | 2024-06-17 1:55PM EDT | 425.00 | 79.10 | 77.90 | 81.60 | 0.00 | - | 5 | 28 | 43.10% |
| VOO240719C00430000 | 2024-06-17 2:03PM EDT | 430.00 | 74.20 | 72.90 | 76.80 | 0.00 | - | 1 | 22 | 41.72% |
| VOO240719C00435000 | 2024-06-12 2:31PM EDT | 435.00 | 65.10 | 68.00 | 71.80 | 0.00 | - | 1 | 69 | 39.41% |
| VOO240719C00440000 | 2024-06-17 11:16AM EDT | 440.00 | 60.77 | 63.00 | 66.90 | 0.00 | - | 1 | 107 | 37.51% |
| VOO240719C00445000 | 2024-06-14 10:52AM EDT | 445.00 | 53.43 | 58.10 | 61.90 | 0.00 | - | 1 | 94 | 35.19% |
| VOO240719C00450000 | 2024-06-11 10:46AM EDT | 450.00 | 42.94 | 53.10 | 57.00 | 0.00 | - | 1 | 69 | 33.23% |
| VOO240719C00455000 | 2024-05-28 1:18PM EDT | 455.00 | 35.52 | 48.20 | 52.10 | 0.00 | - | 1 | 128 | 31.23% |
| VOO240719C00460000 | 2024-06-18 3:44PM EDT | 460.00 | 45.15 | 43.30 | 47.10 | +0.71 | +1.60% | 1 | 95 | 28.85% |
| VOO240719C00465000 | 2024-06-18 12:18PM EDT | 465.00 | 41.90 | 38.40 | 42.30 | +2.40 | +6.08% | 5 | 179 | 27.08% |
| VOO240719C00470000 | 2024-06-17 3:55PM EDT | 470.00 | 34.00 | 33.50 | 37.40 | 0.00 | - | 3 | 149 | 24.91% |
| VOO240719C00475000 | 2024-06-17 2:58PM EDT | 475.00 | 30.49 | 28.80 | 32.60 | 0.00 | - | 1 | 117 | 22.94% |
| VOO240719C00480000 | 2024-06-18 12:27PM EDT | 480.00 | 26.00 | 24.40 | 27.30 | +0.19 | +0.74% | 6 | 198 | 19.61% |
| VOO240719C00485000 | 2024-06-18 1:19PM EDT | 485.00 | 21.00 | 21.20 | 22.50 | +5.90 | +39.07% | 11 | 182 | 17.48% |
| VOO240719C00490000 | 2024-06-17 12:10PM EDT | 490.00 | 16.20 | 15.50 | 18.30 | +2.55 | +18.68% | 1 | 168 | 16.43% |
| VOO240719C00495000 | 2024-06-18 3:02PM EDT | 495.00 | 12.50 | 12.40 | 14.50 | +0.10 | +0.81% | 2 | 1,062 | 15.69% |
| VOO240719C00500000 | 2024-06-18 3:58PM EDT | 500.00 | 9.07 | 8.80 | 10.80 | +0.57 | +6.71% | 23 | 493 | 14.54% |
| VOO240719C00505000 | 2024-06-18 1:55PM EDT | 505.00 | 6.07 | 5.70 | 6.20 | +0.03 | +0.50% | 41 | 177 | 11.17% |
| VOO240719C00510000 | 2024-06-18 2:00PM EDT | 510.00 | 3.76 | 3.40 | 3.80 | +0.26 | +7.43% | 20 | 236 | 10.59% |
| VOO240719C00515000 | 2024-06-18 2:26PM EDT | 515.00 | 1.97 | 1.85 | 2.10 | +0.22 | +12.57% | 9 | 323 | 10.12% |
| VOO240719C00520000 | 2024-06-18 9:58AM EDT | 520.00 | 1.15 | 0.90 | 1.10 | +0.05 | +4.55% | 2 | 116 | 9.93% |
| VOO240719C00525000 | 2024-06-17 3:53PM EDT | 525.00 | 0.54 | 0.40 | 0.55 | +0.04 | +8.00% | 2 | 25 | 9.90% |
| VOO240719C00530000 | 2024-06-17 1:37PM EDT | 530.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 1 | 55 | 12.09% |
| VOO240719C00535000 | 2024-06-07 1:16PM EDT | 535.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 14.25% |
| VOO240719C00540000 | 2024-06-18 3:46PM EDT | 540.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 19 | 27 | 11.04% |
| VOO240719C00545000 | 2024-04-15 9:33AM EDT | 545.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| VOO240719C00550000 | 2024-04-16 9:41AM EDT | 550.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 21.92% |
| VOO240719C00555000 | 2024-03-07 3:27PM EDT | 555.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 8 | 20.63% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO240719P00210000 | 2024-03-27 3:31PM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 127.83% |
| VOO240719P00220000 | 2024-01-18 4:54PM EDT | 220.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 126.90% |
| VOO240719P00225000 | 2024-05-07 10:02AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 118.41% |
| VOO240719P00235000 | 2024-05-13 1:25PM EDT | 235.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 96.88% |
| VOO240719P00240000 | 2024-05-21 2:41PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 94.34% |
| VOO240719P00245000 | 2024-06-03 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 40 | 40 | 91.80% |
| VOO240719P00250000 | 2024-06-17 12:59PM EDT | 250.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 89.45% |
| VOO240719P00255000 | 2024-04-03 9:30AM EDT | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VOO240719P00260000 | 2024-04-17 3:03PM EDT | 260.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 86.72% |
| VOO240719P00265000 | 2024-04-12 1:27PM EDT | 265.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 86.13% |
| VOO240719P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| VOO240719P00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VOO240719P00280000 | 2024-04-25 9:54AM EDT | 280.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 96.12% |
| VOO240719P00285000 | 2024-04-25 9:30AM EDT | 285.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 93.51% |
| VOO240719P00290000 | 2024-05-29 9:30AM EDT | 290.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 83.79% |
| VOO240719P00295000 | 2024-05-16 1:16PM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 81.45% |
| VOO240719P00300000 | 2024-05-22 11:50AM EDT | 300.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 79.10% |
| VOO240719P00305000 | 2024-05-16 11:00AM EDT | 305.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 76.86% |
| VOO240719P00310000 | 2024-02-20 4:21PM EDT | 310.00 | 0.55 | 0.20 | 1.85 | 0.00 | - | 1 | 3 | 86.67% |
| VOO240719P00315000 | 2024-03-28 10:11AM EDT | 315.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 73.63% |
| VOO240719P00320000 | 2024-02-29 2:23PM EDT | 320.00 | 0.58 | 0.20 | 0.75 | 0.00 | - | - | 1 | 72.56% |
| VOO240719P00325000 | 2024-01-03 1:40PM EDT | 325.00 | 1.85 | 0.45 | 2.30 | 0.00 | - | - | 1 | 83.45% |
| VOO240719P00330000 | 2024-05-24 3:54PM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 65.97% |
| VOO240719P00335000 | 2024-05-31 1:11PM EDT | 335.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 63.87% |
| VOO240719P00340000 | 2024-03-07 12:25PM EDT | 340.00 | 2.20 | 0.35 | 2.00 | 0.00 | - | 1 | 8 | 73.91% |
| VOO240719P00350000 | 2024-05-24 2:16PM EDT | 350.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 20 | 6 | 57.76% |
| VOO240719P00355000 | 2024-06-06 9:30AM EDT | 355.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 55.76% |
| VOO240719P00360000 | 2024-06-11 11:50AM EDT | 360.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 53.81% |
| VOO240719P00365000 | 2024-06-18 2:11PM EDT | 365.00 | 0.15 | 0.00 | 0.70 | -0.25 | -62.50% | 3 | 20 | 51.32% |
| VOO240719P00370000 | 2024-05-30 12:48PM EDT | 370.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 55.59% |
| VOO240719P00375000 | 2024-06-14 2:33PM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 53.52% |
| VOO240719P00380000 | 2024-05-30 12:16PM EDT | 380.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 51.47% |
| VOO240719P00385000 | 2024-06-04 9:51AM EDT | 385.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 49.44% |
| VOO240719P00390000 | 2024-06-11 1:11PM EDT | 390.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 670 | 47.41% |
| VOO240719P00395000 | 2024-06-17 10:44AM EDT | 395.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 5 | 52 | 41.72% |
| VOO240719P00400000 | 2024-06-14 2:33PM EDT | 400.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 519 | 43.43% |
| VOO240719P00405000 | 2024-06-13 10:54AM EDT | 405.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 41.46% |
| VOO240719P00410000 | 2024-06-13 10:58AM EDT | 410.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 34.79% |
| VOO240719P00415000 | 2024-05-28 10:28AM EDT | 415.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 37.55% |
| VOO240719P00420000 | 2024-06-05 10:27AM EDT | 420.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 77 | 35.62% |
| VOO240719P00425000 | 2024-05-30 9:33AM EDT | 425.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 3 | 48 | 28.83% |
| VOO240719P00430000 | 2024-06-04 2:20PM EDT | 430.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 5 | 42 | 31.79% |
| VOO240719P00435000 | 2024-06-12 9:38AM EDT | 435.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 69 | 28.19% |
| VOO240719P00440000 | 2024-06-12 1:24PM EDT | 440.00 | 0.44 | 0.15 | 0.50 | 0.00 | - | 1 | 424 | 25.90% |
| VOO240719P00445000 | 2024-06-18 10:26AM EDT | 445.00 | 0.31 | 0.15 | 0.70 | -0.08 | -20.51% | 1 | 52 | 25.72% |
| VOO240719P00450000 | 2024-06-18 2:00PM EDT | 450.00 | 0.31 | 0.15 | 0.45 | -0.11 | -26.19% | 8 | 161 | 21.89% |
| VOO240719P00455000 | 2024-06-17 1:07PM EDT | 455.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 2 | 66 | 22.58% |
| VOO240719P00460000 | 2024-06-18 10:51AM EDT | 460.00 | 0.50 | 0.25 | 0.85 | -0.05 | -9.09% | 1 | 110 | 20.95% |
| VOO240719P00465000 | 2024-06-18 1:56PM EDT | 465.00 | 0.54 | 0.25 | 0.60 | 0.00 | - | 5 | 122 | 17.58% |
| VOO240719P00470000 | 2024-06-18 3:51PM EDT | 470.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 50 | 271 | 16.00% |
| VOO240719P00475000 | 2024-06-17 1:49PM EDT | 475.00 | 0.82 | 0.65 | 0.85 | -0.06 | -6.82% | 1 | 70 | 15.04% |
| VOO240719P00480000 | 2024-06-18 1:21PM EDT | 480.00 | 1.10 | 1.00 | 1.15 | -0.02 | -1.79% | 2 | 225 | 14.17% |
| VOO240719P00485000 | 2024-06-18 10:57AM EDT | 485.00 | 1.60 | 1.25 | 1.50 | 0.00 | - | 2 | 83 | 13.07% |
| VOO240719P00490000 | 2024-06-18 12:46PM EDT | 490.00 | 2.30 | 1.85 | 2.10 | +0.10 | +4.55% | 3 | 82 | 12.21% |
| VOO240719P00495000 | 2024-06-18 1:21PM EDT | 495.00 | 3.07 | 2.70 | 3.00 | +0.12 | +4.07% | 3 | 17 | 11.42% |
| VOO240719P00500000 | 2024-06-18 11:54AM EDT | 500.00 | 4.50 | 4.00 | 4.40 | -0.08 | -1.75% | 3 | 85 | 10.81% |
| VOO240719P00510000 | 2024-05-24 9:49AM EDT | 510.00 | 25.02 | 7.80 | 9.70 | 0.00 | - | 1 | 0 | 10.93% |
| VOO240719P00515000 | 2024-05-24 9:49AM EDT | 515.00 | 29.97 | 11.30 | 14.10 | 0.00 | - | 1 | 0 | 12.77% |
| VOO240719P00520000 | 2024-03-22 12:52PM EDT | 520.00 | 40.70 | 63.00 | 66.80 | 0.00 | - | 93 | 0 | 95.53% |
| VOO240719P00535000 | 2024-03-19 11:09AM EDT | 535.00 | 63.57 | 74.00 | 77.40 | 0.00 | - | 30 | 0 | 98.14% |
| VOO240719P00545000 | 2024-03-22 12:52PM EDT | 545.00 | 65.65 | 88.10 | 91.90 | 0.00 | - | 93 | 0 | 111.54% |
| VOO240719P00560000 | 2024-03-26 2:01PM EDT | 560.00 | 81.36 | 95.50 | 99.40 | 0.00 | - | 2 | 0 | 107.01% |
