Italia markets close in 1 hour 38 minutes
FTSE MIB
33.497,84 -209,37 (-0,62%) Dow Jones
38.963,81 -148,35 (-0,38%) Nasdaq
17.753,29 +35,64 (+0,20%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,62 -0,21 (-0,26%) Bitcoin EUR
57.854,20 +428,23 (+0,75%)
Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240719C00175000 | 2024-02-27 10:56AM EDT | 175.00 | 110.20 | 112.40 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00180000 | 2024-03-04 1:33PM EDT | 180.00 | 109.10 | 105.70 | 110.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00200000 | 2024-04-19 11:55AM EDT | 200.00 | 73.10 | 90.10 | 94.20 | 0.00 | - | 22 | 22 | 0.00% |
| MGK240719C00210000 | 2023-12-14 4:37PM EDT | 210.00 | 53.49 | 55.50 | 59.80 | 0.00 | - | - | 8 | 0.00% |
| MGK240719C00220000 | 2024-06-20 11:49AM EDT | 220.00 | 97.00 | 92.60 | 96.70 | 0.00 | - | 1 | 2 | 92.31% |
| MGK240719C00225000 | 2024-06-17 2:34PM EDT | 225.00 | 92.30 | 87.30 | 91.70 | 0.00 | - | 1 | 4 | 87.57% |
| MGK240719C00230000 | 2024-01-02 11:49AM EDT | 230.00 | 35.00 | 44.50 | 48.70 | 0.00 | - | 5 | 10 | 0.00% |
| MGK240719C00235000 | 2024-02-23 3:56PM EDT | 235.00 | 55.00 | 57.30 | 61.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGK240719C00240000 | 2024-03-12 3:55PM EDT | 240.00 | 51.90 | 50.80 | 54.80 | 0.00 | - | 1 | 1 | 0.00% |
| MGK240719C00245000 | 2024-01-22 2:14PM EDT | 245.00 | 33.60 | 36.10 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00250000 | 2024-06-14 2:09PM EDT | 250.00 | 63.00 | 63.00 | 66.90 | 0.00 | - | 1 | 19 | 66.68% |
| MGK240719C00255000 | 2024-02-22 4:04PM EDT | 255.00 | 37.17 | 38.70 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| MGK240719C00260000 | 2024-06-03 3:30PM EDT | 260.00 | 33.60 | 53.00 | 57.00 | 0.00 | - | 1 | 10 | 58.58% |
| MGK240719C00265000 | 2024-06-24 10:54AM EDT | 265.00 | 47.60 | 48.20 | 51.80 | 0.00 | - | 2 | 13 | 52.65% |
| MGK240719C00270000 | 2024-06-12 9:30AM EDT | 270.00 | 40.10 | 43.10 | 47.40 | 0.00 | - | 2 | 12 | 52.43% |
| MGK240719C00275000 | 2024-05-17 11:48AM EDT | 275.00 | 17.90 | 36.50 | 41.50 | 0.00 | - | 1 | 172 | 41.87% |
| MGK240719C00280000 | 2024-06-10 3:06PM EDT | 280.00 | 26.70 | 33.20 | 37.50 | 0.00 | - | 2 | 34 | 43.90% |
| MGK240719C00285000 | 2024-06-11 3:13PM EDT | 285.00 | 22.00 | 28.20 | 32.40 | 0.00 | - | 2 | 147 | 38.76% |
| MGK240719C00290000 | 2024-06-13 12:16PM EDT | 290.00 | 22.64 | 23.40 | 27.50 | 0.00 | - | 2 | 45 | 34.63% |
| MGK240719C00295000 | 2024-06-25 2:47PM EDT | 295.00 | 20.65 | 18.80 | 22.70 | +1.00 | +5.09% | 1 | 44 | 30.81% |
| MGK240719C00300000 | 2024-06-21 11:32AM EDT | 300.00 | 16.00 | 14.00 | 18.20 | 0.00 | - | 2 | 19 | 27.91% |
| MGK240719C00305000 | 2024-06-20 2:53PM EDT | 305.00 | 14.00 | 9.60 | 13.90 | 0.00 | - | 3 | 14 | 25.10% |
| MGK240719C00310000 | 2024-06-24 3:56PM EDT | 310.00 | 5.80 | 7.40 | 8.70 | 0.00 | - | 5 | 24 | 18.46% |
| MGK240719C00315000 | 2024-06-25 2:30PM EDT | 315.00 | 4.30 | 4.10 | 5.50 | +0.80 | +22.86% | 7 | 21 | 17.15% |
| MGK240719C00320000 | 2024-06-25 9:54AM EDT | 320.00 | 2.12 | 1.80 | 3.30 | -0.38 | -15.20% | 2 | 64 | 16.81% |
| MGK240719C00325000 | 2024-06-25 3:37PM EDT | 325.00 | 1.45 | 1.10 | 1.75 | +0.85 | +141.67% | 10 | 15 | 16.31% |
| MGK240719C00330000 | 2024-06-25 3:28PM EDT | 330.00 | 0.75 | 0.20 | 1.40 | +0.25 | +50.00% | 9 | 167 | 18.92% |
| MGK240719C00385000 | 2024-02-09 4:29PM EDT | 385.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 51.43% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240719P00200000 | 2024-04-22 10:53AM EDT | 200.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MGK240719P00210000 | 2023-11-28 12:41PM EDT | 210.00 | 4.30 | 1.85 | 5.00 | 0.00 | - | - | 4 | 119.82% |
| MGK240719P00215000 | 2024-06-18 1:39PM EDT | 215.00 | 0.11 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 90.80% |
| MGK240719P00220000 | 2023-11-17 11:21AM EDT | 220.00 | 6.20 | 2.20 | 5.80 | 0.00 | - | 1 | 1 | 113.60% |
| MGK240719P00225000 | 2024-03-27 3:06PM EDT | 225.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 85.21% |
| MGK240719P00230000 | 2024-02-12 11:31AM EDT | 230.00 | 1.98 | 0.00 | 2.35 | 0.00 | - | 5 | 3 | 75.95% |
| MGK240719P00235000 | 2023-12-15 11:46AM EDT | 235.00 | 5.66 | 2.60 | 5.60 | 0.00 | - | 1 | 0 | 98.03% |
| MGK240719P00240000 | 2024-06-24 10:28AM EDT | 240.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 45 | 4 | 60.33% |
| MGK240719P00245000 | 2024-03-04 3:36PM EDT | 245.00 | 2.25 | 0.90 | 3.00 | 0.00 | - | 2 | 3 | 71.14% |
| MGK240719P00250000 | 2024-06-13 11:09AM EDT | 250.00 | 0.08 | 0.05 | 0.65 | 0.00 | - | 2 | 935 | 52.30% |
| MGK240719P00255000 | 2024-04-04 2:27PM EDT | 255.00 | 2.63 | 1.30 | 2.65 | 0.00 | - | 1 | 43 | 62.39% |
| MGK240719P00260000 | 2024-06-07 10:31AM EDT | 260.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 2 | 46 | 46.17% |
| MGK240719P00265000 | 2024-03-28 12:49PM EDT | 265.00 | 3.60 | 3.40 | 6.20 | 0.00 | - | 1 | 0 | 70.91% |
| MGK240719P00270000 | 2024-06-21 11:31AM EDT | 270.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 45 | 45.24% |
| MGK240719P00275000 | 2024-06-18 2:36PM EDT | 275.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 74 | 41.48% |
| MGK240719P00280000 | 2024-05-03 12:54PM EDT | 280.00 | 7.15 | 0.25 | 3.60 | 0.00 | - | 1 | 68 | 49.50% |
| MGK240719P00285000 | 2024-06-04 2:01PM EDT | 285.00 | 3.12 | 0.10 | 1.70 | 0.00 | - | 2 | 14 | 34.41% |
| MGK240719P00290000 | 2024-06-25 12:20PM EDT | 290.00 | 0.45 | 0.00 | 1.85 | -0.82 | -64.57% | 6 | 38 | 30.95% |
| MGK240719P00300000 | 2024-06-25 12:44PM EDT | 300.00 | 1.20 | 0.80 | 1.25 | +0.45 | +60.00% | 14 | 180 | 18.99% |
| MGK240719P00305000 | 2024-06-24 10:10AM EDT | 305.00 | 2.10 | 1.45 | 2.10 | +0.13 | +6.60% | 1 | 13 | 18.16% |
| MGK240719P00310000 | 2024-06-24 10:38AM EDT | 310.00 | 3.40 | 2.20 | 3.80 | 0.00 | - | 1 | 156 | 18.62% |
| MGK240719P00315000 | 2024-06-12 3:16PM EDT | 315.00 | 6.10 | 4.20 | 5.70 | 0.00 | - | - | 1 | 17.61% |
| MGK240719P00320000 | 2024-06-25 11:55AM EDT | 320.00 | 6.20 | 5.70 | 9.20 | -2.19 | -26.10% | 2 | 1 | 19.57% |
© 2024 Yahoo. Tutti i diritti riservati.