Italia markets closed

Vanguard Information Technology Index Fund (VGT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
513,93+15,23 (+3,05%)
In data: 01:32PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240315C001850002023-08-23 12:15PM EST185.00252.10242.90246.300.00-330.00%
VGT240315C002000002023-11-06 11:05AM EST200.00232.00257.90262.400.00-100.00%
VGT240315C002200002023-12-04 10:22AM EST220.00239.90246.00250.600.00--20.00%
VGT240315C002400002023-11-01 9:24AM EST240.00175.200.000.000.00--10.00%
VGT240315C002550002023-06-07 2:36PM EST255.00170.40186.50191.400.00-10100.00%
VGT240315C002600002023-03-30 8:34AM EST260.00132.90135.30138.900.00--10.00%
VGT240315C002750002023-11-30 10:02AM EST275.00189.00209.50214.500.00-120.00%
VGT240315C002800002023-12-13 2:20PM EST280.00200.00201.70206.400.00-100.00%
VGT240315C003000002024-02-21 12:01PM EST300.00199.00212.00216.400.00-1490.63%
VGT240315C003050002023-12-21 9:42AM EST305.00182.00194.50198.900.00-140.00%
VGT240315C003100002023-05-31 11:59AM EST310.00123.28143.00146.700.00-220.00%
VGT240315C003150002023-09-19 2:59PM EST315.00120.90109.60113.500.00--20.00%
VGT240315C003200002023-08-10 1:49PM EST320.00118.86123.60127.600.00-200.00%
VGT240315C003250002023-08-07 1:40PM EST325.00122.72125.50129.700.00-220.00%
VGT240315C003400002024-02-07 12:59PM EST340.00171.27172.00176.600.00-1374.41%
VGT240315C003500002024-02-08 11:08AM EST350.00165.30162.00166.500.00-11068.36%
VGT240315C003550002023-11-10 11:24AM EST355.0094.14115.00119.700.00-120.00%
VGT240315C003600002023-11-03 9:16AM EST360.0074.73108.10112.000.00-370.00%
VGT240315C003650002023-09-13 11:26AM EST365.0081.5770.9074.200.00-150.00%
VGT240315C003700002023-12-28 2:26PM EST370.00121.70134.00138.900.00-110.00%
VGT240315C003750002023-11-03 9:13AM EST375.0061.3593.5098.200.00-640.00%
VGT240315C003800002024-02-21 12:05PM EST380.00118.50132.50136.600.00-791660.99%
VGT240315C003850002023-08-23 8:56AM EST385.0065.0058.1059.500.00-440.00%
VGT240315C003900002024-02-08 12:26PM EST390.00125.81122.50126.200.00-26453.08%
VGT240315C003950002023-11-02 8:33AM EST395.0041.3074.5079.200.00-220.00%
VGT240315C004000002024-02-05 2:34PM EST400.00108.43112.50115.900.00-28164.83%
VGT240315C004050002024-02-05 2:34PM EST405.00103.43107.50110.900.00-2962.22%
VGT240315C004100002024-01-22 9:30AM EST410.0096.970.000.000.00-1430.00%
VGT240315C004150002024-02-12 2:15PM EST415.00106.1098.00101.200.00-56758.97%
VGT240315C004200002024-02-20 12:38PM EST420.0080.6393.0096.100.00-313655.75%
VGT240315C004250002024-02-20 12:38PM EST425.0075.7388.0091.100.00-1753.17%
VGT240315C004300002024-02-20 3:33PM EST430.0073.5083.0086.600.00-21753.31%
VGT240315C004350002024-01-04 9:58AM EST435.0037.4071.4075.800.00-1100.00%
VGT240315C004400002024-02-21 2:25PM EST440.0057.3272.5076.800.00-12248.95%
VGT240315C004450002024-02-15 11:25AM EST445.0069.5068.0071.200.00-12043.43%
VGT240315C004500002024-02-20 11:16AM EST450.0053.5063.0066.400.00-12941.81%
VGT240315C004550002024-02-15 3:47PM EST455.0060.5558.0062.200.00-12842.55%
VGT240315C004600002024-02-21 9:54AM EST460.0039.5053.0056.400.00-19336.59%
VGT240315C004650002024-02-12 10:09AM EST465.0057.8548.5051.600.00-102634.77%
VGT240315C004700002024-02-21 1:01PM EST470.0030.1043.1047.400.00-21234.96%
VGT240315C004750002024-02-21 1:01PM EST475.0025.9038.5041.900.00-23930.46%
VGT240315C004800002024-02-21 2:43PM EST480.0021.0034.0037.200.00-13428.64%
VGT240315C004850002024-02-21 3:52PM EST485.0018.7030.0032.800.00-27627.52%
VGT240315C004900002024-02-16 10:46AM EST490.0027.0025.5028.300.00-12225.81%
VGT240315C004950002024-02-22 10:26AM EST495.0022.8021.1023.90+12.10+113.08%53624.08%
VGT240315C005000002024-02-21 3:54PM EST500.009.3017.3019.800.00-309122.69%
VGT240315C005050002024-02-21 3:28PM EST505.006.1113.6016.300.00-35122.10%
VGT240315C005100002024-02-22 1:06PM EST510.0012.5011.3012.80+7.82+167.09%124720.91%
VGT240315C005150002024-02-22 12:58PM EST515.009.158.109.80+5.45+147.30%315320.04%
VGT240315C005200002024-02-22 1:00PM EST520.006.806.007.00+4.30+172.00%2745318.81%
VGT240315C005250002024-02-22 12:59PM EST525.005.014.505.60+3.30+192.98%156519.59%
VGT240315C005300002024-02-22 11:37AM EST530.003.503.203.70+2.27+184.55%813218.54%
VGT240315C005350002024-02-22 12:52PM EST535.002.302.153.10+1.62+238.24%323719.84%
VGT240315C005400002024-02-22 10:32AM EST540.001.500.901.70+0.62+70.45%175718.18%
VGT240315C005450002024-02-22 10:01AM EST545.000.900.851.25+0.20+28.57%59718.68%
VGT240315C005500002024-02-22 1:11PM EST550.000.770.550.90+0.47+156.67%146019.08%
VGT240315C005550002024-02-22 11:18AM EST555.000.450.200.60-1.15-71.88%41819.17%
VGT240315C005600002024-02-22 10:52AM EST560.000.400.200.50-0.19-32.20%202620.15%
VGT240315C005650002024-02-22 12:57PM EST565.000.300.150.40-0.07-18.92%23020.92%
VGT240315C005700002024-02-22 12:53PM EST570.000.250.100.30-0.20-44.44%2221.41%
VGT240315C005750002024-02-22 1:16PM EST575.000.200.150.45-0.15-42.86%63024.52%
VGT240315C005850002023-07-27 8:30AM EST585.001.700.000.750.00--130.25%
VGT240315C006000002024-02-13 10:43AM EST600.000.110.000.050.00-1623.83%
VGT240315C006200002023-12-29 9:33AM EST620.000.050.001.500.00-10046.48%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240315P001850002023-07-17 2:17PM EST185.000.090.000.300.00-113154.10%
VGT240315P002450002023-08-18 8:30AM EST245.000.800.000.750.00-1010126.66%
VGT240315P002500002023-08-21 8:30AM EST250.000.950.000.750.00-33123.54%
VGT240315P002600002023-10-30 11:39AM EST260.000.750.000.750.00--20117.29%
VGT240315P002650002023-09-25 8:30AM EST265.000.750.000.000.00-21250.00%
VGT240315P002700002023-10-13 1:29PM EST270.000.900.000.750.00-144151111.33%
VGT240315P002750002023-10-12 12:50PM EST275.000.650.000.750.00-222108.45%
VGT240315P002800002023-08-31 8:30AM EST280.000.800.401.450.00-246120.07%
VGT240315P002850002024-02-02 9:30AM EST285.000.050.001.250.00-14110.25%
VGT240315P002900002024-02-02 9:30AM EST290.000.050.001.000.00-12104.00%
VGT240315P002950002023-04-14 8:30AM EST295.008.805.309.400.00--7169.48%
VGT240315P003000002024-01-12 11:10AM EST300.000.050.002.400.00-11112.55%
VGT240315P003050002023-07-12 8:39AM EST305.001.502.903.200.00-157130.63%
VGT240315P003100002023-10-02 12:12PM EST310.002.101.201.950.00-116111.72%
VGT240315P003150002023-10-18 1:18PM EST315.002.300.050.750.00-15687.60%
VGT240315P003200002023-11-10 1:36PM EST320.000.750.002.300.00-21099.90%
VGT240315P003250002023-12-20 9:58AM EST325.000.100.002.000.00-101594.80%
VGT240315P003300002023-09-21 12:22PM EST330.003.204.204.600.00-13123.82%
VGT240315P003350002023-07-19 1:10PM EST335.002.835.305.800.00--1127.59%
VGT240315P003400002023-11-21 2:06PM EST340.000.600.002.400.00-202189.38%
VGT240315P003450002023-12-29 2:37PM EST345.001.000.001.500.00-11080.08%
VGT240315P003500002024-02-15 2:31PM EST350.000.100.002.400.00-121883.96%
VGT240315P003550002023-10-05 2:16PM EST355.006.452.853.200.00-1197.92%
VGT240315P003600002024-02-16 10:02AM EST360.000.050.000.750.00-82265.38%
VGT240315P003650002023-11-15 12:54PM EST365.001.690.002.650.00-101177.47%
VGT240315P003700002023-08-21 12:35PM EST370.009.406.406.900.00-340309109.05%
VGT240315P003750002024-02-06 9:30AM EST375.000.600.000.650.00-29731257.52%
VGT240315P003800002024-01-23 12:50PM EST380.000.300.000.750.00-122756.54%
VGT240315P003850002023-10-10 1:10PM EST385.008.805.105.400.00-1692.42%
VGT240315P003900002024-01-09 3:02PM EST390.000.750.002.550.00-1564.18%
VGT240315P003950002024-01-04 11:41AM EST395.001.250.102.650.00-81062.62%
VGT240315P004000002024-01-24 10:01AM EST400.000.500.000.750.00-110853.71%
VGT240315P004050002024-02-21 10:58AM EST405.000.050.002.450.00-2456.35%
VGT240315P004100002024-02-21 9:30AM EST410.000.050.002.450.00-12753.94%
VGT240315P004150002023-12-29 1:25PM EST415.001.830.002.000.00-11457.28%
VGT240315P004200002024-02-12 9:56AM EST420.000.100.002.500.00-21957.71%
VGT240315P004250002024-01-12 3:56PM EST425.001.950.000.750.00-28042.54%
VGT240315P004300002024-02-05 3:53PM EST430.000.600.002.600.00-51052.95%
VGT240315P004350002024-01-16 9:49AM EST435.002.550.100.800.00-11338.65%
VGT240315P004400002024-02-21 3:50PM EST440.000.700.150.500.00-102533.42%
VGT240315P004450002024-02-21 9:30AM EST445.000.610.100.850.00-12234.68%
VGT240315P004500002024-02-21 2:00PM EST450.001.050.200.600.00-23830.34%
VGT240315P004550002024-02-21 2:42PM EST455.001.400.301.050.00-53031.69%
VGT240315P004600002024-02-21 2:01PM EST460.000.700.401.40-1.00-58.82%125531.48%
VGT240315P004650002024-02-22 11:36AM EST465.000.780.350.90-1.60-67.23%21926.22%
VGT240315P004700002024-02-21 3:31PM EST470.000.890.751.20-2.21-71.29%230925.70%
VGT240315P004750002024-02-22 11:36AM EST475.001.210.651.35-2.59-68.16%15,09024.08%
VGT240315P004800002024-02-22 10:44AM EST480.001.500.801.70-3.35-69.07%11223.15%
VGT240315P004850002024-02-21 11:37AM EST485.005.500.852.250.00-12222.55%
VGT240315P004900002024-02-22 10:38AM EST490.002.551.553.00-4.65-64.58%105922.08%
VGT240315P004950002024-02-21 3:05PM EST495.003.803.003.70-6.16-61.85%22820.95%
VGT240315P005000002024-02-22 12:31PM EST500.004.344.004.50-7.64-63.77%135419.61%
VGT240315P005050002024-02-20 9:50AM EST505.0011.365.206.200.00-123119.68%
VGT240315P005100002024-02-22 11:33AM EST510.008.206.607.80-10.35-55.80%214718.80%
VGT240315P005150002024-02-20 10:42AM EST515.0018.708.4010.400.00-23319.14%
VGT240315P005200002024-02-20 9:50AM EST520.0020.9311.0013.300.00-52119.27%
VGT240315P005250002024-02-13 2:07PM EST525.0021.0014.4017.000.00-2020.29%
VGT240315P005300002024-02-16 3:40PM EST530.0020.0017.7020.50-2.50-11.11%5120.25%
VGT240315P005350002024-02-09 10:52AM EST535.0019.0021.7024.500.00--220.70%
VGT240315P006000002023-06-27 1:24PM EST600.00166.72152.30155.900.00--0191.40%
VGT240315P006300002023-06-27 1:23PM EST630.00196.77181.50185.700.00--0206.35%