Italia markets open in 1 hour 35 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.027,47 -364,00 (-1,00%) EUR/USD
1,1078 -0,0011 (-0,10%) Bitcoin EUR
49.508,04 +341,89 (+0,70%) XRP EUR
0,48 -0,00 (-0,15%)
Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241115C00340000 | 2024-09-03 12:54PM EDT | 340.00 | 217.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115C00350000 | 2024-04-26 11:08AM EDT | 350.00 | 166.75 | 201.60 | 206.50 | 0.00 | - | 1 | 1 | 110.25% |
| VGT241115C00370000 | 2024-09-03 12:53PM EDT | 370.00 | 189.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115C00400000 | 2024-08-14 9:30AM EDT | 400.00 | 162.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115C00410000 | 2024-08-20 9:34AM EDT | 410.00 | 176.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115C00425000 | 2024-08-20 9:30AM EDT | 425.00 | 160.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VGT241115C00430000 | 2024-08-01 1:22PM EDT | 430.00 | 127.20 | 146.60 | 151.50 | 0.00 | - | - | 1 | 107.49% |
| VGT241115C00440000 | 2024-05-13 1:10PM EDT | 440.00 | 93.95 | 141.10 | 146.00 | 0.00 | - | 2 | 2 | 107.92% |
| VGT241115C00450000 | 2024-08-13 11:20AM EDT | 450.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT241115C00465000 | 2024-08-14 10:33AM EDT | 465.00 | 97.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115C00470000 | 2024-08-16 10:07AM EDT | 470.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VGT241115C00475000 | 2024-04-18 10:05AM EDT | 475.00 | 53.00 | 74.00 | 78.30 | 0.00 | - | - | 1 | 49.82% |
| VGT241115C00480000 | 2024-08-19 12:07PM EDT | 480.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115C00485000 | 2024-06-13 11:31AM EDT | 485.00 | 106.63 | 125.50 | 129.60 | 0.00 | - | 2 | 4 | 117.28% |
| VGT241115C00490000 | 2024-03-27 12:18PM EDT | 490.00 | 63.37 | 45.20 | 49.50 | 0.00 | - | 1 | 1 | 24.21% |
| VGT241115C00500000 | 2024-07-18 11:14AM EDT | 500.00 | 92.83 | 82.20 | 87.00 | 0.00 | - | 1 | 10 | 75.34% |
| VGT241115C00505000 | 2024-04-24 12:49PM EDT | 505.00 | 32.18 | 61.00 | 65.70 | 0.00 | - | - | 1 | 53.78% |
| VGT241115C00510000 | 2024-09-05 11:32AM EDT | 510.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115C00515000 | 2024-08-16 3:21PM EDT | 515.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VGT241115C00525000 | 2024-09-06 3:37PM EDT | 525.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT241115C00530000 | 2024-06-05 2:36PM EDT | 530.00 | 48.50 | 82.10 | 87.00 | 0.00 | - | 1 | 1 | 91.21% |
| VGT241115C00535000 | 2024-09-06 2:44PM EDT | 535.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| VGT241115C00540000 | 2024-08-14 9:30AM EDT | 540.00 | 42.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VGT241115C00545000 | 2024-07-11 11:30AM EDT | 545.00 | 71.47 | 26.00 | 30.50 | 0.00 | - | 1 | 10 | 38.94% |
| VGT241115C00550000 | 2024-08-20 11:21AM EDT | 550.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VGT241115C00555000 | 2024-07-22 9:53AM EDT | 555.00 | 53.00 | 43.50 | 48.30 | 0.00 | - | 2 | 3 | 60.10% |
| VGT241115C00560000 | 2024-09-05 11:35AM EDT | 560.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT241115C00565000 | 2024-08-20 9:34AM EDT | 565.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT241115C00570000 | 2024-09-06 1:42PM EDT | 570.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT241115C00575000 | 2024-09-06 2:44PM EDT | 575.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VGT241115C00580000 | 2024-08-23 10:26AM EDT | 580.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT241115C00585000 | 2024-08-28 1:49PM EDT | 585.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VGT241115C00590000 | 2024-08-27 2:56PM EDT | 590.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT241115C00595000 | 2024-09-06 11:15AM EDT | 595.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VGT241115C00600000 | 2024-09-06 12:05PM EDT | 600.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VGT241115C00605000 | 2024-09-06 11:51AM EDT | 605.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT241115C00610000 | 2024-09-05 2:25PM EDT | 610.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT241115C00615000 | 2024-09-06 3:59PM EDT | 615.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT241115C00620000 | 2024-09-06 3:59PM EDT | 620.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT241115C00625000 | 2024-08-01 9:30AM EDT | 625.00 | 10.00 | 3.50 | 7.70 | 0.00 | - | 1 | 7 | 36.93% |
| VGT241115C00630000 | 2024-08-14 1:20PM EDT | 630.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT241115C00635000 | 2024-08-06 1:14PM EDT | 635.00 | 2.85 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 30.54% |
| VGT241115C00640000 | 2024-08-21 3:30PM EDT | 640.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT241115C00645000 | 2024-07-26 11:45AM EDT | 645.00 | 4.50 | 2.50 | 7.00 | 0.00 | - | 8 | 8 | 40.20% |
| VGT241115C00650000 | 2024-07-31 11:28AM EDT | 650.00 | 4.50 | 0.00 | 4.20 | 0.00 | - | 3 | 10 | 35.59% |
| VGT241115C00660000 | 2024-08-05 12:21PM EDT | 660.00 | 2.27 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 34.07% |
| VGT241115C00665000 | 2024-07-12 10:11AM EDT | 665.00 | 11.00 | 0.00 | 3.30 | 0.00 | - | - | 5 | 36.20% |
| VGT241115C00670000 | 2024-06-12 9:41AM EDT | 670.00 | 4.05 | 8.50 | 11.90 | 0.00 | - | 1 | 4 | 51.07% |
| VGT241115C00675000 | 2024-08-23 11:45AM EDT | 675.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT241115C00680000 | 2024-07-29 3:28PM EDT | 680.00 | 3.80 | 0.00 | 3.30 | 0.00 | - | - | 1 | 38.85% |
| VGT241115C00685000 | 2024-07-23 2:46PM EDT | 685.00 | 2.96 | 0.00 | 3.30 | 0.00 | - | - | 5 | 39.71% |
| VGT241115C00700000 | 2024-07-17 11:19AM EDT | 700.00 | 3.70 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 41.17% |
| VGT241115C00710000 | 2024-07-17 1:27PM EDT | 710.00 | 2.80 | 0.00 | 2.75 | 0.00 | - | 3 | 4 | 42.13% |
| VGT241115C00735000 | 2024-07-11 11:01AM EDT | 735.00 | 2.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 45.06% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241115P00250000 | 2024-08-01 2:07PM EDT | 250.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | - | 5 | 88.23% |
| VGT241115P00280000 | 2024-04-18 9:30AM EDT | 280.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | - | 2 | 76.78% |
| VGT241115P00300000 | 2024-08-01 2:05PM EDT | 300.00 | 0.26 | 0.00 | 2.40 | 0.00 | - | - | 20 | 68.97% |
| VGT241115P00345000 | 2024-03-19 10:15AM EDT | 345.00 | 2.00 | 1.05 | 5.00 | 0.00 | - | 1 | 1 | 64.61% |
| VGT241115P00350000 | 2024-08-01 11:38AM EDT | 350.00 | 0.19 | 0.00 | 2.55 | 0.00 | - | - | 20 | 53.05% |
| VGT241115P00360000 | 2024-05-01 10:16AM EDT | 360.00 | 2.40 | 0.05 | 3.30 | 0.00 | - | - | 2 | 52.55% |
| VGT241115P00375000 | 2024-08-01 11:42AM EDT | 375.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | - | 5 | 52.86% |
| VGT241115P00395000 | 2024-08-05 11:49AM EDT | 395.00 | 10.00 | 0.00 | 3.40 | 0.00 | - | - | 3 | 48.99% |
| VGT241115P00400000 | 2024-08-27 11:24AM EDT | 400.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VGT241115P00415000 | 2024-08-21 12:43PM EDT | 415.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VGT241115P00420000 | 2024-08-20 10:13AM EDT | 420.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT241115P00445000 | 2024-06-24 2:15PM EDT | 445.00 | 3.45 | 1.50 | 5.50 | 0.00 | - | - | 1 | 38.12% |
| VGT241115P00450000 | 2024-08-05 9:30AM EDT | 450.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| VGT241115P00460000 | 2024-08-05 11:54AM EDT | 460.00 | 17.47 | 2.50 | 6.70 | 0.00 | - | 1 | 12 | 35.38% |
| VGT241115P00465000 | 2024-07-29 3:28PM EDT | 465.00 | 2.35 | 1.30 | 6.00 | 0.00 | - | - | 1 | 32.33% |
| VGT241115P00470000 | 2024-05-14 2:42PM EDT | 470.00 | 8.87 | 2.00 | 6.90 | 0.00 | - | 1 | 0 | 32.23% |
| VGT241115P00475000 | 2024-07-24 2:44PM EDT | 475.00 | 6.20 | 1.20 | 6.00 | 0.00 | - | 1 | 1 | 28.90% |
| VGT241115P00490000 | 2024-08-01 9:32AM EDT | 490.00 | 6.59 | 1.90 | 6.40 | 0.00 | - | 5 | 5 | 24.33% |
| VGT241115P00495000 | 2024-08-26 11:21AM EDT | 495.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VGT241115P00500000 | 2024-08-26 10:15AM EDT | 500.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VGT241115P00505000 | 2024-08-07 1:58PM EDT | 505.00 | 24.92 | 13.00 | 15.90 | 0.00 | - | 1 | 11 | 31.07% |
| VGT241115P00510000 | 2024-09-06 12:53PM EDT | 510.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VGT241115P00515000 | 2024-08-08 10:16AM EDT | 515.00 | 25.50 | 15.90 | 19.90 | 0.00 | - | - | 1 | 31.12% |
| VGT241115P00520000 | 2024-08-14 12:33PM EDT | 520.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VGT241115P00530000 | 2024-08-14 11:04AM EDT | 530.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| VGT241115P00535000 | 2024-08-28 12:02PM EDT | 535.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115P00540000 | 2024-09-06 9:59AM EDT | 540.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115P00545000 | 2024-09-04 12:35PM EDT | 545.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT241115P00550000 | 2024-08-13 10:46AM EDT | 550.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT241115P00555000 | 2024-09-03 3:47PM EDT | 555.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VGT241115P00560000 | 2024-09-03 3:47PM EDT | 560.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VGT241115P00565000 | 2024-07-31 3:54PM EDT | 565.00 | 25.10 | 15.50 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241115P00570000 | 2024-08-28 1:57PM EDT | 570.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VGT241115P00575000 | 2024-09-06 12:05PM EDT | 575.00 | 49.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VGT241115P00580000 | 2024-08-08 11:35AM EDT | 580.00 | 58.65 | 49.70 | 54.00 | 0.00 | - | 2 | 3 | 24.59% |
| VGT241115P00585000 | 2024-08-13 10:46AM EDT | 585.00 | 46.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT241115P00595000 | 2024-08-12 12:30PM EDT | 595.00 | 59.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VGT241115P00600000 | 2024-08-12 12:37PM EDT | 600.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.