Italia markets close in 1 hour 34 minutes
FTSE MIB
34.169,64 +18,23 (+0,05%) Dow Jones
39.115,81 +59,42 (+0,15%) Nasdaq
16.270,88 -31,87 (-0,20%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,14 +0,15 (+0,19%) Bitcoin EUR
56.782,16 -906,61 (-1,57%)
Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:55AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517C00050000 | 2024-04-19 3:28PM EDT | 50.00 | 55.05 | 59.00 | 60.30 | 0.00 | - | 1 | 5 | 282.23% |
| VT240517C00075000 | 2023-11-10 11:34AM EDT | 75.00 | 19.88 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| VT240517C00080000 | 2024-04-15 9:41AM EDT | 80.00 | 29.05 | 28.50 | 30.20 | 0.00 | - | - | 1 | 123.54% |
| VT240517C00085000 | 2024-02-07 12:24PM EDT | 85.00 | 21.00 | 23.00 | 26.50 | 0.00 | - | 1 | 0 | 152.83% |
| VT240517C00086000 | 2024-02-23 2:03PM EDT | 86.00 | 22.30 | 22.20 | 25.70 | 0.00 | - | 2 | 0 | 82.03% |
| VT240517C00088000 | 2024-02-12 3:06PM EDT | 88.00 | 19.00 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 86.52% |
| VT240517C00090000 | 2024-05-08 9:53AM EDT | 90.00 | 19.66 | 19.60 | 20.10 | 0.00 | - | 2 | 7 | 56.64% |
| VT240517C00091000 | 2024-01-22 12:13PM EDT | 91.00 | 13.45 | 12.70 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| VT240517C00092000 | 2024-02-13 12:35PM EDT | 92.00 | 13.40 | 15.80 | 19.50 | 0.00 | - | 2 | 15 | 118.12% |
| VT240517C00093000 | 2023-11-16 11:46AM EDT | 93.00 | 7.40 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| VT240517C00094000 | 2024-03-15 12:20PM EDT | 94.00 | 15.50 | 13.40 | 15.00 | 0.00 | - | 1 | 10 | 0.00% |
| VT240517C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 12.85 | 13.00 | 15.10 | 0.00 | - | 1 | 10 | 61.52% |
| VT240517C00096000 | 2024-05-03 9:30AM EDT | 96.00 | 12.80 | 13.60 | 14.20 | 0.00 | - | 10 | 27 | 62.31% |
| VT240517C00097000 | 2024-05-07 1:13PM EDT | 97.00 | 13.40 | 12.60 | 13.10 | 0.00 | - | 10 | 19 | 54.49% |
| VT240517C00098000 | 2024-05-07 2:31PM EDT | 98.00 | 11.98 | 11.60 | 12.10 | 0.00 | - | 20 | 64 | 50.98% |
| VT240517C00099000 | 2024-05-07 2:34PM EDT | 99.00 | 10.88 | 9.90 | 12.10 | 0.00 | - | 25 | 35 | 75.27% |
| VT240517C00100000 | 2024-05-07 1:26PM EDT | 100.00 | 10.13 | 9.60 | 10.20 | 0.00 | - | 15 | 579 | 47.46% |
| VT240517C00101000 | 2024-05-06 9:33AM EDT | 101.00 | 8.50 | 7.30 | 9.10 | 0.00 | - | 1 | 3 | 40.33% |
| VT240517C00102000 | 2024-05-03 10:59AM EDT | 102.00 | 6.70 | 7.70 | 8.10 | 0.00 | - | 10 | 71 | 36.72% |
| VT240517C00103000 | 2024-05-07 2:32PM EDT | 103.00 | 6.90 | 6.10 | 7.20 | 0.00 | - | 1 | 366 | 36.08% |
| VT240517C00104000 | 2024-05-07 2:31PM EDT | 104.00 | 6.00 | 5.70 | 6.20 | 0.00 | - | 11 | 50 | 32.23% |
| VT240517C00105000 | 2024-05-08 12:38PM EDT | 105.00 | 4.75 | 4.20 | 5.30 | 0.00 | - | 14 | 324 | 30.62% |
| VT240517C00106000 | 2024-05-01 10:28AM EDT | 106.00 | 1.67 | 3.70 | 4.30 | 0.00 | - | 1 | 89 | 26.39% |
| VT240517C00107000 | 2024-05-07 11:29AM EDT | 107.00 | 3.30 | 1.95 | 3.30 | 0.00 | - | 2 | 21 | 21.97% |
| VT240517C00108000 | 2024-05-08 9:30AM EDT | 108.00 | 1.94 | 1.10 | 2.35 | 0.00 | - | 75 | 267 | 18.16% |
| VT240517C00109000 | 2024-05-07 11:25AM EDT | 109.00 | 1.50 | 1.15 | 1.60 | 0.00 | - | 3 | 66 | 16.77% |
| VT240517C00110000 | 2024-05-07 3:46PM EDT | 110.00 | 0.84 | 0.50 | 1.70 | 0.00 | - | 95 | 219 | 26.05% |
| VT240517C00111000 | 2024-05-08 10:31AM EDT | 111.00 | 0.30 | 0.15 | 1.10 | 0.00 | - | 6 | 50 | 23.51% |
| VT240517C00112000 | 2024-04-29 11:56AM EDT | 112.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 17.09% |
| VT240517C00113000 | 2024-04-15 10:05AM EDT | 113.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 27.83% |
| VT240517C00114000 | 2024-04-24 12:04PM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 32.13% |
| VT240517C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 30.96% |
| VT240517C00120000 | 2023-12-26 2:42PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 54.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 212.50% |
| VT240517P00060000 | 2023-10-27 9:58AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 183.20% |
| VT240517P00065000 | 2023-10-19 3:50PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 161.33% |
| VT240517P00070000 | 2023-11-14 3:33PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 24 | 137.11% |
| VT240517P00075000 | 2024-02-02 1:43PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 96.09% |
| VT240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| VT240517P00085000 | 2024-02-12 1:31PM EDT | 85.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 114.45% |
| VT240517P00086000 | 2023-12-21 10:32AM EDT | 86.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 101.76% |
| VT240517P00087000 | 2024-03-05 10:30AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 95.21% |
| VT240517P00088000 | 2023-11-24 10:50AM EDT | 88.00 | 1.01 | 0.40 | 0.60 | 0.00 | - | 1 | 16 | 97.66% |
| VT240517P00089000 | 2024-01-08 4:53PM EDT | 89.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 124.07% |
| VT240517P00090000 | 2024-04-23 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 83.89% |
| VT240517P00091000 | 2023-12-29 2:43PM EDT | 91.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 78.91% |
| VT240517P00092000 | 2023-12-15 10:54AM EDT | 92.00 | 1.50 | 0.50 | 0.90 | 0.00 | - | 3 | 9 | 89.50% |
| VT240517P00093000 | 2024-03-08 4:06PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 72.75% |
| VT240517P00094000 | 2024-05-09 9:36AM EDT | 94.00 | 0.35 | 0.00 | 2.55 | -0.04 | -9.30% | 2 | 9 | 98.00% |
| VT240517P00095000 | 2024-05-07 11:20AM EDT | 95.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 59.57% |
| VT240517P00096000 | 2024-04-19 12:42PM EDT | 96.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 41.80% |
| VT240517P00097000 | 2024-03-01 4:18PM EDT | 97.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 81.15% |
| VT240517P00098000 | 2024-04-17 12:28PM EDT | 98.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 36.33% |
| VT240517P00099000 | 2024-04-12 3:09PM EDT | 99.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 50.68% |
| VT240517P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 57.91% |
| VT240517P00101000 | 2024-04-23 12:08PM EDT | 101.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 53.66% |
| VT240517P00102000 | 2024-05-07 11:16AM EDT | 102.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 43.07% |
| VT240517P00103000 | 2024-04-25 3:27PM EDT | 103.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 36.38% |
| VT240517P00104000 | 2024-05-03 10:08AM EDT | 104.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 33 | 33.79% |
| VT240517P00105000 | 2024-05-07 9:57AM EDT | 105.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 2 | 33 | 37.21% |
| VT240517P00106000 | 2024-05-08 9:45AM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 31.59% |
| VT240517P00107000 | 2024-05-07 9:48AM EDT | 107.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 14.31% |
| VT240517P00108000 | 2024-05-07 1:26PM EDT | 108.00 | 0.23 | 0.00 | 0.90 | 0.00 | - | 3 | 30 | 24.17% |
| VT240517P00109000 | 2024-05-08 1:16PM EDT | 109.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 5 | 25 | 15.41% |
| VT240517P00110000 | 2024-05-07 11:45AM EDT | 110.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 18.19% |
| VT240517P00111000 | 2024-04-12 9:46AM EDT | 111.00 | 2.90 | 1.15 | 2.55 | 0.00 | - | 1 | 1 | 27.42% |
| VT240517P00112000 | 2024-04-12 10:14AM EDT | 112.00 | 3.94 | 2.00 | 2.60 | 0.00 | - | 2 | 2 | 17.29% |
| VT240517P00115000 | 2024-05-01 11:52AM EDT | 115.00 | 8.70 | 5.00 | 5.50 | 0.00 | - | - | 0 | 26.37% |
© 2024 Yahoo. Tutti i diritti riservati.