Italia markets closed

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
479,90-13,07 (-2,65%)
Alla chiusura: 04:00PM EDT
478,81 -1,09 (-0,23%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240517C002350002023-11-07 11:00AM EDT235.00203.80229.60234.500.00--10.00%
VGT240517C002750002023-11-10 12:12PM EDT275.00172.40195.00199.800.00--10.00%
VGT240517C003000002024-02-16 4:08PM EDT300.00213.20215.00219.900.00-11249.69%
VGT240517C003050002023-11-28 12:27PM EDT305.00162.20185.00189.600.00--1156.21%
VGT240517C003150002023-11-27 4:32PM EDT315.00152.88173.90178.800.00-20143.95%
VGT240517C003250002023-10-24 2:35PM EDT325.00100.85140.90145.500.00-200.00%
VGT240517C003400002024-03-06 3:45PM EDT340.00184.80178.00182.700.00-11213.43%
VGT240517C003500002024-03-11 3:52PM EDT350.00171.58163.50168.300.00-12190.77%
VGT240517C003550002023-11-22 3:54PM EDT355.00114.96134.00138.800.00-12113.17%
VGT240517C003600002024-04-12 12:43PM EDT360.00157.14119.10124.000.00-1364.21%
VGT240517C003650002023-12-01 3:06PM EDT365.00108.30125.00129.900.00-43109.32%
VGT240517C003800002024-03-08 2:14PM EDT380.00146.74138.50143.000.00-14173.37%
VGT240517C003850002024-01-24 3:54PM EDT385.00131.11130.60135.500.00-11161.89%
VGT240517C003900002024-03-25 9:34AM EDT390.00137.8089.5094.100.00-1150.85%
VGT240517C004000002024-03-08 2:45PM EDT400.00125.45118.60123.500.00-515154.58%
VGT240517C004050002023-10-24 9:54AM EDT405.0038.8769.3072.700.00-110.00%
VGT240517C004100002024-03-08 3:37PM EDT410.00119.86109.00113.900.00-215145.90%
VGT240517C004150002024-03-05 4:14PM EDT415.00101.9098.00102.500.00-56127.31%
VGT240517C004200002024-04-09 2:06PM EDT420.0099.1160.0064.900.00-24548.19%
VGT240517C004250002024-02-20 1:38PM EDT425.0080.59104.10109.000.00-279153.27%
VGT240517C004300002024-04-17 10:23AM EDT430.0076.4350.5055.300.00-33243.56%
VGT240517C004350002024-01-26 2:12PM EDT435.0076.7682.1087.000.00-13118.17%
VGT240517C004400002024-03-05 10:33AM EDT440.0086.4586.5091.200.00-518132.69%
VGT240517C004450002024-04-18 9:54AM EDT445.0053.4037.6041.500.00-1637.63%
VGT240517C004500002024-02-22 1:59PM EDT450.0071.9080.5085.400.00-215131.06%
VGT240517C004550002024-03-12 10:52AM EDT455.0078.2962.5066.900.00-12199.64%
VGT240517C004600002024-04-19 2:29PM EDT460.0028.7624.7029.00-16.24-36.09%13933.24%
VGT240517C004650002024-03-27 12:18PM EDT465.0061.8620.6025.500.00-1932.62%
VGT240517C004700002024-04-19 3:00PM EDT470.0019.5017.1022.00-14.60-42.82%11831.60%
VGT240517C004750002024-04-11 11:53AM EDT475.0022.5514.1018.00-23.90-51.45%82829.25%
VGT240517C004800002024-04-19 3:06PM EDT480.0013.0011.6015.00-18.00-58.06%82228.38%
VGT240517C004850002024-04-19 12:53PM EDT485.0011.009.0012.30-24.02-68.59%51127.60%
VGT240517C004900002024-04-17 1:51PM EDT490.0020.617.009.900.00-72326.86%
VGT240517C004950002024-04-19 3:59PM EDT495.005.875.008.00-5.73-49.40%4926.55%
VGT240517C005000002024-04-19 12:50PM EDT500.005.103.205.50-8.20-61.65%33424.36%
VGT240517C005050002024-04-19 3:40PM EDT505.003.502.354.70-4.00-53.33%105125.29%
VGT240517C005100002024-04-19 12:51PM EDT510.002.502.004.30-4.00-61.54%51826.89%
VGT240517C005150002024-04-19 10:22AM EDT515.003.500.803.90-1.51-30.14%65128.28%
VGT240517C005200002024-04-19 3:59PM EDT520.001.370.502.35-3.74-73.19%415925.84%
VGT240517C005250002024-04-19 2:29PM EDT525.001.070.701.45-1.46-57.71%174424.40%
VGT240517C005300002024-04-19 3:14PM EDT530.000.900.500.90-0.90-50.00%99623.46%
VGT240517C005350002024-04-17 2:47PM EDT535.000.810.450.85-1.39-63.18%369924.84%
VGT240517C005400002024-04-19 3:05PM EDT540.000.700.001.40-0.62-46.97%35229.59%
VGT240517C005450002024-04-19 3:50PM EDT545.000.350.000.45-0.40-53.33%35124.90%
VGT240517C005500002024-04-19 2:41PM EDT550.000.300.101.40-0.70-70.00%1915733.00%
VGT240517C005550002024-04-19 3:53PM EDT555.000.250.000.30-3.95-94.05%4326.00%
VGT240517C005600002024-04-19 12:35PM EDT560.000.250.001.45-0.10-28.57%1045736.54%
VGT240517C005650002024-04-05 2:00PM EDT565.001.250.002.000.00-1441.03%
VGT240517C005700002024-04-11 11:14AM EDT570.000.580.002.000.00-1242.68%
VGT240517C005750002024-04-15 3:46PM EDT575.000.590.002.000.00-160144.28%
VGT240517C005800002024-03-01 4:50PM EDT580.003.300.103.400.00-1452.23%
VGT240517C005850002024-04-05 3:09PM EDT585.000.200.002.000.00-101047.41%
VGT240517C005900002024-04-08 9:30AM EDT590.000.280.051.950.00-30032848.67%
VGT240517C005950002024-04-08 9:30AM EDT595.000.200.002.000.00-30032050.45%
VGT240517C006000002024-02-07 10:30AM EDT600.000.750.000.000.00--412.50%
VGT240517C006050002024-04-11 11:14AM EDT605.000.380.002.000.00-1253.39%
VGT240517C006650002024-03-08 1:19PM EDT665.000.750.002.400.00-2263.22%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240517P002350002023-10-23 9:30AM EDT235.000.900.000.000.00--1050.00%
VGT240517P002400002023-10-26 9:30AM EDT240.000.750.000.750.00--0108.94%
VGT240517P002500002023-10-31 9:30AM EDT250.000.950.000.000.00-101050.00%
VGT240517P002750002023-11-22 11:44AM EDT275.000.370.001.500.00-11198.54%
VGT240517P002800002024-01-04 10:30AM EDT280.000.700.002.400.00-99103.27%
VGT240517P002850002023-11-13 10:30AM EDT285.000.750.002.650.00--10102.05%
VGT240517P002900002024-01-04 10:30AM EDT290.000.750.002.400.00-81897.36%
VGT240517P003000002023-10-20 3:44PM EDT300.003.700.000.750.00-2776.56%
VGT240517P003050002023-11-30 3:29PM EDT305.000.550.001.500.00--1182.13%
VGT240517P003150002023-12-08 10:30AM EDT315.000.750.003.000.00--286.82%
VGT240517P003200002023-11-09 12:57PM EDT320.001.550.003.100.00-2384.56%
VGT240517P003300002023-10-12 11:04AM EDT330.003.771.402.350.00-3382.13%
VGT240517P003350002023-12-20 10:30AM EDT335.000.750.002.000.00-101270.46%
VGT240517P003400002023-12-19 4:16PM EDT340.000.910.002.900.00-11372.79%
VGT240517P003450002023-10-30 1:26PM EDT345.008.100.003.000.00-7932370.65%
VGT240517P003500002024-01-08 3:08PM EDT350.000.850.000.750.00-1474953.81%
VGT240517P003550002024-01-10 10:30AM EDT355.000.800.000.000.00-1594325.00%
VGT240517P003600002024-04-11 10:34AM EDT360.000.200.003.000.00-25262.99%
VGT240517P003650002024-02-14 1:25PM EDT365.001.000.002.600.00-101158.77%
VGT240517P003700002024-01-31 4:22PM EDT370.001.500.002.500.00-1455.90%
VGT240517P003750002024-02-12 10:30AM EDT375.000.700.002.450.00-1153.28%
VGT240517P003800002023-11-03 12:30PM EDT380.008.301.455.000.00-1563.54%
VGT240517P003850002024-01-09 10:38AM EDT385.002.250.000.000.00-3312.50%
VGT240517P003900002023-10-23 9:31AM EDT390.0019.080.000.000.00--212.50%
VGT240517P003950002024-03-14 12:25PM EDT395.000.500.002.700.00-1652.77%
VGT240517P004000002024-04-01 1:58PM EDT400.000.280.002.000.00-1846.48%
VGT240517P004100002024-04-08 10:15AM EDT410.000.420.002.000.00-1241.52%
VGT240517P004150002024-04-19 3:55PM EDT415.000.050.102.00-0.49-90.74%21339.05%
VGT240517P004200002024-04-17 11:58AM EDT420.000.550.052.950.00-12340.75%
VGT240517P004250002024-04-19 3:56PM EDT425.001.120.351.50+0.51+83.61%123731.67%
VGT240517P004300002024-04-01 1:58PM EDT430.000.480.003.000.00-1435.64%
VGT240517P004400002024-04-09 10:58AM EDT440.002.350.054.000.00-3733.48%
VGT240517P004450002024-04-17 11:26AM EDT445.001.151.154.500.00-4532.04%
VGT240517P004500002024-04-19 2:45PM EDT450.003.422.654.00+1.52+80.00%82127.70%
VGT240517P004550002024-02-07 10:40AM EDT455.004.100.000.000.00-15063.13%
VGT240517P004600002024-04-19 2:29PM EDT460.004.404.006.90+3.40+340.00%2032428.45%
VGT240517P004650002024-04-18 1:24PM EDT465.003.515.007.000.00-1525.15%
VGT240517P004700002024-04-19 1:29PM EDT470.007.007.0010.00+3.20+84.21%91527.47%
VGT240517P004750002024-04-19 3:50PM EDT475.0010.108.2010.00+4.53+81.33%185623.31%
VGT240517P004800002024-04-19 3:47PM EDT480.0013.0010.5013.60+6.50+100.00%124025.56%
VGT240517P004850002024-04-19 1:39PM EDT485.0012.1612.7016.00+5.36+78.82%44624.95%
VGT240517P004900002024-04-19 12:30PM EDT490.0015.3114.5019.40+6.31+70.11%16025.70%
VGT240517P004950002024-04-19 2:56PM EDT495.0019.6718.2022.50+7.67+63.92%286425.34%
VGT240517P005000002024-04-19 12:17PM EDT500.0021.3621.0025.90+6.39+42.69%113525.03%
VGT240517P005050002024-04-17 3:08PM EDT505.0027.4425.0029.60+12.91+88.85%93724.82%
VGT240517P005100002024-04-15 3:05PM EDT510.0014.6029.0033.700.00-114225.07%
VGT240517P005150002024-04-19 10:28AM EDT515.0029.9933.5038.20+6.45+27.40%14126.03%
VGT240517P005200002024-04-03 11:34AM EDT520.0010.8138.0042.800.00-71927.01%
VGT240517P005250002024-04-15 3:05PM EDT525.0037.7343.0047.80+13.92+58.46%81429.13%
VGT240517P005300002024-04-11 3:38PM EDT530.0013.8048.0052.500.00-1030.11%
VGT240517P005450002024-03-05 2:44PM EDT545.0035.0031.7036.000.00-120.00%
VGT240517P005500002024-04-15 2:51PM EDT550.0044.5068.0072.500.00-1037.67%
VGT240517P005650002024-03-26 12:59PM EDT565.0039.1583.1088.000.00-2045.06%
VGT240517P005700002024-03-26 12:58PM EDT570.0043.6588.0092.500.00-2044.61%
VGT240517P006450002024-03-26 12:59PM EDT645.00118.65163.00167.500.00-4066.86%