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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241220C00435000 | 2024-06-18 2:14PM EDT | 435.00 | 81.90 | 80.40 | 84.30 | +10.34 | +14.45% | 1 | 1 | 30.54% |
| VOO241220C00440000 | 2024-06-05 1:32PM EDT | 440.00 | 65.34 | 75.90 | 79.80 | 0.00 | - | 5 | 10 | 29.65% |
| VOO241220C00450000 | 2024-06-11 9:55AM EDT | 450.00 | 55.90 | 66.90 | 70.90 | 0.00 | - | 1 | 2 | 27.89% |
| VOO241220C00455000 | 2024-06-14 3:26PM EDT | 455.00 | 59.40 | 62.50 | 66.40 | 0.00 | - | - | 1 | 26.92% |
| VOO241220C00460000 | 2024-06-11 2:49PM EDT | 460.00 | 50.50 | 58.20 | 62.10 | 0.00 | - | - | 2 | 26.09% |
| VOO241220C00480000 | 2024-06-18 12:26PM EDT | 480.00 | 42.90 | 41.90 | 45.40 | +9.60 | +28.83% | 1 | 2 | 22.77% |
| VOO241220C00490000 | 2024-06-12 12:34PM EDT | 490.00 | 31.50 | 34.50 | 36.80 | 0.00 | - | 1 | 1 | 20.62% |
| VOO241220C00495000 | 2024-06-17 10:38AM EDT | 495.00 | 28.33 | 30.30 | 32.60 | 0.00 | - | 2 | 6 | 19.54% |
| VOO241220C00500000 | 2024-06-18 2:24PM EDT | 500.00 | 28.25 | 28.00 | 28.90 | +0.89 | +3.25% | 2 | 31 | 18.73% |
| VOO241220C00505000 | 2024-06-18 2:24PM EDT | 505.00 | 24.86 | 24.70 | 25.60 | +3.70 | +17.49% | 1 | 7 | 18.12% |
| VOO241220C00510000 | 2024-06-12 10:30AM EDT | 510.00 | 19.20 | 21.50 | 23.50 | 0.00 | - | 6 | 32 | 18.24% |
| VOO241220C00515000 | 2024-06-14 9:30AM EDT | 515.00 | 14.88 | 18.50 | 19.30 | 0.00 | - | 1 | 3 | 16.78% |
| VOO241220C00520000 | 2024-06-18 1:45PM EDT | 520.00 | 16.10 | 15.80 | 16.70 | +0.40 | +2.55% | 4 | 16 | 16.32% |
| VOO241220C00525000 | 2024-06-17 10:48AM EDT | 525.00 | 11.20 | 13.20 | 14.10 | 0.00 | - | 2 | 4 | 15.73% |
| VOO241220C00530000 | 2024-06-17 3:04PM EDT | 530.00 | 11.00 | 11.10 | 11.70 | 0.00 | - | 1 | 3 | 15.14% |
| VOO241220C00535000 | 2024-06-18 11:37AM EDT | 535.00 | 9.20 | 9.10 | 9.70 | 0.00 | - | 1 | 17 | 14.70% |
| VOO241220C00540000 | 2024-06-11 2:29PM EDT | 540.00 | 4.75 | 7.10 | 8.00 | 0.00 | - | 1 | 2 | 14.34% |
| VOO241220C00545000 | 2024-06-14 1:14PM EDT | 545.00 | 5.20 | 5.50 | 6.60 | 0.00 | - | - | 1 | 14.08% |
| VOO241220C00565000 | 2024-06-13 12:06PM EDT | 565.00 | 2.35 | 1.75 | 3.10 | 0.00 | - | 1 | 1 | 13.66% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VOO241220P00300000 | 2024-06-06 12:18PM EDT | 300.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | - | 2 | 44.90% |
| VOO241220P00335000 | 2024-06-14 9:30AM EDT | 335.00 | 0.95 | 0.05 | 2.40 | 0.00 | - | 1 | 3 | 35.82% |
| VOO241220P00360000 | 2024-06-07 11:19AM EDT | 360.00 | 1.30 | 0.05 | 1.80 | 0.00 | - | 3 | 3 | 28.73% |
| VOO241220P00370000 | 2024-06-18 9:30AM EDT | 370.00 | 1.40 | 0.20 | 1.90 | -0.25 | -15.15% | 1 | 1 | 27.08% |
| VOO241220P00400000 | 2024-06-14 3:02PM EDT | 400.00 | 2.30 | 0.90 | 2.40 | 0.00 | - | 1 | 6 | 22.56% |
| VOO241220P00420000 | 2024-06-14 10:27AM EDT | 420.00 | 3.00 | 2.35 | 3.20 | 0.00 | - | - | 3 | 20.22% |
| VOO241220P00425000 | 2024-06-14 9:30AM EDT | 425.00 | 3.40 | 2.60 | 3.40 | 0.00 | - | 1 | 2 | 19.55% |
| VOO241220P00450000 | 2024-06-14 10:20AM EDT | 450.00 | 5.45 | 4.30 | 5.30 | 0.00 | - | 3 | 6 | 16.93% |
| VOO241220P00460000 | 2024-06-14 11:04AM EDT | 460.00 | 6.50 | 5.40 | 6.20 | 0.00 | - | 20 | 21 | 15.69% |
| VOO241220P00465000 | 2024-06-14 3:16PM EDT | 465.00 | 7.30 | 6.20 | 6.70 | 0.00 | - | - | 1 | 15.04% |
| VOO241220P00470000 | 2024-06-07 2:14PM EDT | 470.00 | 9.40 | 6.90 | 7.50 | 0.00 | - | 1 | 3 | 14.60% |
| VOO241220P00475000 | 2024-06-14 10:28AM EDT | 475.00 | 9.50 | 7.60 | 8.20 | 0.00 | - | 1 | 11 | 13.99% |
| VOO241220P00480000 | 2024-06-13 10:24AM EDT | 480.00 | 9.90 | 8.50 | 9.10 | 0.00 | - | 15 | 15 | 13.46% |
| VOO241220P00490000 | 2024-06-14 11:04AM EDT | 490.00 | 12.70 | 10.30 | 11.60 | 0.00 | - | - | 20 | 12.65% |
