Italia markets open in 7 hours 54 minutes

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
583,15-1,08 (-0,18%)
Alla chiusura: 04:00PM EDT
581,29 -1,86 (-0,32%)
Dopo ore: 07:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240816C002700002024-04-12 1:32PM EDT270.00248.00247.30252.000.00-110.00%
VGT240816C002900002024-01-26 2:55PM EDT290.00219.70227.00231.900.00-110.00%
VGT240816C003000002024-05-17 3:12PM EDT300.00235.30279.00283.900.00-11118.75%
VGT240816C003400002024-07-05 12:27PM EDT340.00259.28242.00247.000.00-10107.98%
VGT240816C003500002024-06-21 9:31AM EDT350.00229.60222.00226.700.00-120.00%
VGT240816C003650002024-02-20 10:51AM EDT365.00145.72168.10173.000.00--20.00%
VGT240816C003700002024-01-05 10:30AM EDT370.00105.00143.50148.200.00-480.00%
VGT240816C003750002024-01-05 10:30AM EDT375.00100.70139.00143.500.00-110.00%
VGT240816C003800002024-01-04 10:30AM EDT380.0096.80134.10139.000.00--50.00%
VGT240816C003900002024-01-03 10:30AM EDT390.0092.100.000.000.00-160.00%
VGT240816C003950002024-01-23 11:05AM EDT395.00121.20128.50132.100.00-550.00%
VGT240816C004100002024-03-18 9:30AM EDT410.00121.000.000.000.00--10.00%
VGT240816C004150002024-05-21 2:00PM EDT415.00130.80166.50171.400.00-3666.21%
VGT240816C004200002024-02-08 3:56PM EDT420.00106.81111.00115.900.00--00.00%
VGT240816C004250002024-03-25 9:34AM EDT425.00110.100.000.000.00-160.00%
VGT240816C004300002024-07-18 10:40AM EDT430.00152.50152.50157.500.00-51570.14%
VGT240816C004350002024-07-17 3:41PM EDT435.00151.69147.50152.500.00-5667.92%
VGT240816C004400002024-04-17 10:23AM EDT440.0076.5896.60101.500.00-340.00%
VGT240816C004450002024-03-05 10:30AM EDT445.0090.6089.5093.700.00--10.00%
VGT240816C004500002024-05-14 9:40AM EDT450.0077.830.000.000.00-29320.00%
VGT240816C004550002024-06-24 9:30AM EDT455.00122.29127.50132.500.00-1359.23%
VGT240816C004600002024-05-31 12:16PM EDT460.0071.40117.90122.500.00-3130.00%
VGT240816C004650002024-06-05 2:44PM EDT465.0093.00132.50136.500.00-16104.87%
VGT240816C004700002024-07-22 11:46AM EDT470.00109.57112.90117.500.00-1554.05%
VGT240816C004750002024-06-13 11:31AM EDT475.00106.68126.20130.800.00-24108.29%
VGT240816C004800002024-07-18 2:57PM EDT480.00100.33103.00108.000.00-1451.40%
VGT240816C004850002024-07-08 12:49PM EDT485.00117.4498.00103.000.00-11759.69%
VGT240816C004900002024-06-21 2:24PM EDT490.0093.1283.6088.500.00-2160.00%
VGT240816C004950002024-06-11 3:25PM EDT495.0071.50101.60105.500.00-2383.62%
VGT240816C005000002024-07-18 12:17PM EDT500.0079.1083.1088.000.00-21452.36%
VGT240816C005050002024-06-18 2:53PM EDT505.0089.7077.1082.000.00-12546.53%
VGT240816C005100002024-06-17 12:29PM EDT510.0079.9573.9078.500.00-2949.04%
VGT240816C005150002024-06-21 9:39AM EDT515.0069.1660.5065.000.00-10310.00%
VGT240816C005200002024-06-24 9:52AM EDT520.0060.0064.0068.900.00-12145.19%
VGT240816C005250002024-07-19 11:18AM EDT525.0056.0059.1064.000.00-51542.93%
VGT240816C005300002024-07-19 11:03AM EDT530.0052.4854.5059.500.00-41741.66%
VGT240816C005350002024-07-19 11:10AM EDT535.0047.2050.0054.400.00-24938.80%
VGT240816C005400002024-07-19 11:23AM EDT540.0042.4345.5050.400.00-21938.50%
VGT240816C005450002024-07-10 1:10PM EDT545.0064.3841.0045.500.00-3335.98%
VGT240816C005500002024-07-19 3:38PM EDT550.0032.2836.5040.900.00-24434.05%
VGT240816C005550002024-07-15 11:29AM EDT555.0059.5032.5037.000.00-11233.38%
VGT240816C005600002024-07-10 12:44PM EDT560.0050.7028.5032.900.00-22632.08%
VGT240816C005650002024-07-22 1:32PM EDT565.0027.3624.5028.800.00-131630.56%
VGT240816C005700002024-07-22 2:11PM EDT570.0023.2422.3025.300.00-34229.85%
VGT240816C005750002024-07-22 11:49AM EDT575.0016.8318.0022.000.00-139229.16%
VGT240816C005800002024-07-22 1:32PM EDT580.0016.5315.6019.100.00-189128.79%
VGT240816C005850002024-07-22 1:32PM EDT585.0013.5012.6016.300.00-124228.22%
VGT240816C005900002024-07-23 9:48AM EDT590.0012.0510.1013.50+0.05+0.42%24127.27%
VGT240816C005950002024-07-23 2:03PM EDT595.009.708.1011.00+0.26+2.75%516026.41%
VGT240816C006000002024-07-23 2:03PM EDT600.007.006.208.20-0.20-2.78%610124.55%
VGT240816C006050002024-07-23 1:27PM EDT605.006.004.906.40+0.49+8.89%137623.92%
VGT240816C006100002024-07-23 11:40AM EDT610.005.203.406.50+0.70+15.56%235826.63%
VGT240816C006150002024-07-23 11:10AM EDT615.003.502.653.90-0.10-2.78%616123.40%
VGT240816C006200002024-07-23 3:54PM EDT620.002.452.153.00+0.11+4.70%32523.23%
VGT240816C006250002024-07-23 2:16PM EDT625.001.051.253.30-1.06-50.24%35725.99%
VGT240816C006300002024-07-22 2:03PM EDT630.001.500.003.800.00-43229.26%
VGT240816C006350002024-06-18 11:18AM EDT635.004.700.003.700.00-12730.90%
VGT240816C006400002024-07-22 10:26AM EDT640.000.850.003.300.00-82031.60%
VGT240816C006450002024-07-09 10:02AM EDT645.003.150.003.100.00-2332.76%
VGT240816C006500002024-07-22 1:19PM EDT650.000.970.251.35+0.37+61.67%328227.86%
VGT240816C006550002024-06-18 11:19AM EDT655.002.250.002.950.00--135.67%
VGT240816C006600002024-07-22 1:47PM EDT660.000.400.000.600.00-3826.21%
VGT240816C006650002024-06-20 9:43AM EDT665.001.800.002.700.00--838.01%
VGT240816C006700002024-07-02 12:09PM EDT670.000.200.002.700.00-416039.58%
VGT240816C006750002024-07-19 1:14PM EDT675.000.350.000.400.00-2728.05%
VGT240816C006800002024-06-18 12:45PM EDT680.001.050.002.700.00--142.61%
VGT240816C006850002024-06-18 11:16AM EDT685.000.850.002.650.00--143.88%
VGT240816C006900002024-07-23 9:41AM EDT690.000.200.000.15-0.06-23.08%1227.49%
VGT240816C007000002024-07-23 11:23AM EDT700.000.110.000.10-0.09-45.00%1428.13%
VGT240816C007250002024-02-02 10:59AM EDT725.000.400.002.550.00-1154.48%
VGT240816C007300002024-07-10 10:21AM EDT730.000.170.050.800.00-145244.70%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240816P003150002024-02-15 11:55AM EDT315.001.250.002.800.00-22122.17%
VGT240816P003450002024-05-17 9:30AM EDT345.000.100.004.600.00-11116.00%
VGT240816P003500002024-05-17 9:30AM EDT350.000.100.004.600.00-11113.26%
VGT240816P003600002024-06-21 11:43AM EDT360.000.150.000.050.00-4460.94%
VGT240816P003650002024-07-19 2:02PM EDT365.000.050.002.400.00-3393.58%
VGT240816P003700002024-07-19 2:01PM EDT370.000.050.002.400.00-1191.21%
VGT240816P003750002024-02-12 10:37AM EDT375.002.100.003.500.00--194.97%
VGT240816P003900002024-02-23 3:09PM EDT390.002.470.004.800.00-1193.27%
VGT240816P003950002024-05-10 12:31PM EDT395.001.450.002.600.00-1080.84%
VGT240816P004000002024-07-19 2:26PM EDT400.000.040.002.400.00-51377.49%
VGT240816P004100002024-05-15 2:34PM EDT410.000.720.004.800.00-11283.48%
VGT240816P004150002024-01-24 3:54PM EDT415.004.101.205.900.00-3088.40%
VGT240816P004200002024-05-03 3:44PM EDT420.001.800.003.300.00-4073.00%
VGT240816P004250002024-05-21 11:45AM EDT425.000.830.004.800.00-31276.38%
VGT240816P004350002024-06-03 9:51AM EDT435.001.600.002.600.00-1163.45%
VGT240816P004400002024-04-04 3:01PM EDT440.003.800.804.300.00-1370.39%
VGT240816P004450002024-07-01 1:10PM EDT445.001.120.002.500.00-1358.86%
VGT240816P004500002024-07-09 1:33PM EDT450.000.370.002.550.00-1557.03%
VGT240816P004550002024-07-22 2:54PM EDT455.000.100.002.550.00-21054.99%
VGT240816P004600002024-07-16 11:15AM EDT460.000.380.002.600.00-1653.17%
VGT240816P004650002024-06-17 9:30AM EDT465.000.800.000.000.00-2812.50%
VGT240816P004700002024-06-18 11:20AM EDT470.001.350.002.950.00-21850.42%
VGT240816P004750002024-06-12 1:19PM EDT475.002.000.002.700.00-1455.38%
VGT240816P004800002024-07-22 12:15PM EDT480.000.500.000.700.00-32840.21%
VGT240816P004850002024-07-16 10:19AM EDT485.000.500.002.800.00-21751.42%
VGT240816P004900002024-07-22 11:15AM EDT490.001.200.000.800.00-13237.50%
VGT240816P004950002024-07-16 11:34AM EDT495.000.350.002.950.00-1247.63%
VGT240816P005000002024-07-23 2:59PM EDT500.000.800.001.00-0.30-27.27%644135.35%
VGT240816P005050002024-07-12 3:49PM EDT505.000.440.102.500.00-51041.32%
VGT240816P005100002024-07-23 12:01PM EDT510.001.000.001.30-0.21-17.36%1833.44%
VGT240816P005150002024-06-13 3:43PM EDT515.004.850.053.200.00-13139.64%
VGT240816P005200002024-07-23 3:23PM EDT520.001.400.001.80-0.80-36.36%202231.96%
VGT240816P005250002024-07-19 1:15PM EDT525.001.300.004.00-1.70-56.67%11937.67%
VGT240816P005300002024-07-22 3:16PM EDT530.001.850.002.400.00-142430.14%
VGT240816P005350002024-07-11 1:52PM EDT535.001.950.004.100.00-1633.19%
VGT240816P005400002024-07-22 9:45AM EDT540.003.200.703.100.00-11127.95%
VGT240816P005450002024-07-23 1:41PM EDT545.003.050.805.10-2.40-44.04%2230.82%
VGT240816P005500002024-07-23 2:32PM EDT550.003.603.005.30-1.40-28.00%78228.70%
VGT240816P005550002024-07-23 1:41PM EDT555.004.553.706.10-0.45-9.00%13327.77%
VGT240816P005600002024-07-19 3:54PM EDT560.004.743.507.30-5.26-52.60%17827.38%
VGT240816P005650002024-07-23 11:29AM EDT565.005.635.508.90-1.47-20.70%22927.37%
VGT240816P005700002024-07-22 2:24PM EDT570.007.677.1010.400.00-35626.80%
VGT240816P005750002024-07-22 3:16PM EDT575.009.368.6012.100.00-1626026.21%
VGT240816P005800002024-07-23 3:54PM EDT580.0012.0010.5012.70+0.30+2.56%35423.43%
VGT240816P005850002024-07-23 3:13PM EDT585.0013.3012.0015.30-2.70-16.87%21823.55%
VGT240816P005900002024-07-22 2:12PM EDT590.0015.8014.6018.500.00-211324.21%
VGT240816P005950002024-07-18 3:10PM EDT595.0025.0017.5020.300.00-11522.05%
VGT240816P006000002024-07-22 11:03AM EDT600.0023.1120.0023.900.00-12822.48%
VGT240816P006050002024-07-17 1:12PM EDT605.0026.6823.5028.400.00-15224.22%
VGT240816P006100002024-07-22 9:33AM EDT610.0032.9027.5032.100.00-23624.11%
VGT240816P006200002024-07-09 12:48PM EDT620.0027.9035.5040.400.00--124.65%