Italia markets open in 2 hours 27 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
35.964,92 -426,55 (-1,17%) EUR/USD
1,1082 -0,0007 (-0,07%) Bitcoin EUR
49.595,44 +454,84 (+0,93%) XRP EUR
0,48 +0,00 (+0,05%)
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'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250221C00300000 | 2024-07-11 9:42AM EDT | 300.00 | 315.00 | 240.00 | 245.00 | 0.00 | - | - | 1 | 68.59% |
| VGT250221C00370000 | 2024-09-03 12:53PM EDT | 370.00 | 192.10 | 170.50 | 174.10 | 0.00 | - | - | 1 | 50.60% |
| VGT250221C00400000 | 2024-08-02 9:31AM EDT | 400.00 | 150.17 | 181.60 | 186.50 | 0.00 | - | 5 | 11 | 84.71% |
| VGT250221C00450000 | 2024-07-18 11:58AM EDT | 450.00 | 144.38 | 136.00 | 140.60 | 0.00 | - | 2 | 2 | 69.37% |
| VGT250221C00465000 | 2024-09-04 9:30AM EDT | 465.00 | 98.05 | 88.00 | 91.30 | 0.00 | - | - | 1 | 37.38% |
| VGT250221C00470000 | 2024-08-29 9:39AM EDT | 470.00 | 121.00 | 84.00 | 87.40 | 0.00 | - | 1 | 3 | 36.84% |
| VGT250221C00500000 | 2024-09-06 11:16AM EDT | 500.00 | 65.00 | 62.00 | 65.60 | -6.50 | -9.09% | 1 | 5 | 34.02% |
| VGT250221C00505000 | 2024-08-30 10:07AM EDT | 505.00 | 90.80 | 58.50 | 62.20 | 0.00 | - | 1 | 1 | 33.56% |
| VGT250221C00510000 | 2024-08-23 3:28PM EDT | 510.00 | 91.00 | 55.00 | 58.80 | 0.00 | - | 2 | 3 | 33.06% |
| VGT250221C00515000 | 2024-08-13 3:23PM EDT | 515.00 | 68.25 | 52.00 | 55.30 | 0.00 | - | 1 | 2 | 32.43% |
| VGT250221C00520000 | 2024-08-06 2:03PM EDT | 520.00 | 53.40 | 57.00 | 60.70 | 0.00 | - | 2 | 0 | 38.12% |
| VGT250221C00525000 | 2024-08-19 2:50PM EDT | 525.00 | 77.50 | 45.50 | 49.50 | 0.00 | - | 2 | 2 | 31.88% |
| VGT250221C00530000 | 2024-09-05 11:32AM EDT | 530.00 | 50.95 | 42.50 | 46.30 | 0.00 | - | 1 | 21 | 31.30% |
| VGT250221C00535000 | 2024-08-27 2:55PM EDT | 535.00 | 70.00 | 39.50 | 43.80 | 0.00 | - | 1 | 1 | 31.16% |
| VGT250221C00545000 | 2024-09-03 11:28AM EDT | 545.00 | 49.30 | 34.10 | 38.40 | 0.00 | - | - | 3 | 30.43% |
| VGT250221C00550000 | 2024-09-06 3:37PM EDT | 550.00 | 34.23 | 31.50 | 35.80 | -11.87 | -25.75% | 3 | 9 | 30.04% |
| VGT250221C00555000 | 2024-09-03 1:06PM EDT | 555.00 | 40.50 | 29.10 | 33.40 | 0.00 | - | 2 | 3 | 29.73% |
| VGT250221C00560000 | 2024-08-27 12:28PM EDT | 560.00 | 52.35 | 26.70 | 31.00 | 0.00 | - | 1 | 5 | 29.35% |
| VGT250221C00565000 | 2024-08-08 1:28PM EDT | 565.00 | 30.10 | 24.70 | 28.60 | 0.00 | - | - | 4 | 28.91% |
| VGT250221C00570000 | 2024-08-15 11:51AM EDT | 570.00 | 43.67 | 22.10 | 26.80 | 0.00 | - | 2 | 5 | 28.83% |
| VGT250221C00575000 | 2024-08-13 1:53PM EDT | 575.00 | 31.40 | 20.40 | 24.70 | 0.00 | - | 1 | 3 | 28.47% |
| VGT250221C00580000 | 2024-09-06 12:05PM EDT | 580.00 | 19.87 | 18.30 | 22.70 | -10.13 | -33.77% | 4 | 3 | 28.12% |
| VGT250221C00585000 | 2024-07-05 10:35AM EDT | 585.00 | 55.00 | 22.90 | 27.00 | 0.00 | - | 2 | 2 | 32.38% |
| VGT250221C00590000 | 2024-09-04 1:19PM EDT | 590.00 | 21.94 | 14.50 | 19.00 | 0.00 | - | 2 | 3 | 27.43% |
| VGT250221C00595000 | 2024-08-29 9:30AM EDT | 595.00 | 28.80 | 13.00 | 17.30 | 0.00 | - | - | 1 | 27.08% |
| VGT250221C00600000 | 2024-09-06 11:25AM EDT | 600.00 | 14.00 | 11.60 | 15.80 | -18.20 | -56.52% | 1 | 6 | 26.83% |
| VGT250221C00605000 | 2024-08-06 2:32PM EDT | 605.00 | 14.60 | 13.50 | 17.40 | 0.00 | - | 3 | 0 | 29.06% |
| VGT250221C00610000 | 2024-09-03 3:46PM EDT | 610.00 | 14.00 | 8.90 | 13.20 | 0.00 | - | 1 | 5 | 26.44% |
| VGT250221C00615000 | 2024-07-18 12:49PM EDT | 615.00 | 32.28 | 20.50 | 23.00 | 0.00 | - | 3 | 3 | 35.36% |
| VGT250221C00625000 | 2024-09-06 12:02PM EDT | 625.00 | 7.80 | 5.90 | 9.90 | -1.90 | -19.59% | 5 | 5 | 25.87% |
| VGT250221C00630000 | 2024-09-06 1:40PM EDT | 630.00 | 7.00 | 5.00 | 9.30 | -8.50 | -54.84% | 1 | 11 | 26.04% |
| VGT250221C00635000 | 2024-08-30 3:50PM EDT | 635.00 | 13.00 | 4.50 | 8.40 | 0.00 | - | 1 | 3 | 25.86% |
| VGT250221C00650000 | 2024-08-27 10:53AM EDT | 650.00 | 11.60 | 3.00 | 6.50 | 0.00 | - | 2 | 3 | 25.81% |
| VGT250221C00660000 | 2024-09-03 1:59PM EDT | 660.00 | 5.30 | 1.55 | 5.50 | 0.00 | - | 2 | 10 | 25.84% |
| VGT250221C00675000 | 2024-07-30 2:09PM EDT | 675.00 | 6.63 | 3.10 | 7.90 | 0.00 | - | 1 | 1 | 30.75% |
| VGT250221C00680000 | 2024-09-03 9:48AM EDT | 680.00 | 3.80 | 0.65 | 4.90 | 0.00 | - | 1 | 2 | 27.43% |
| VGT250221C00700000 | 2024-07-17 9:30AM EDT | 700.00 | 11.00 | 1.15 | 5.90 | 0.00 | - | 1 | 1 | 31.19% |
| VGT250221C00790000 | 2024-07-23 9:37AM EDT | 790.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| VGT250221C00890000 | 2024-07-17 9:41AM EDT | 890.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| VGT250221C00895000 | 2024-08-26 9:30AM EDT | 895.00 | 0.50 | 0.15 | 0.90 | 0.00 | - | 1 | 20 | 35.55% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250221P00335000 | 2024-08-02 12:54PM EDT | 335.00 | 2.40 | 0.00 | 3.10 | 0.00 | - | 2 | 1 | 43.91% |
| VGT250221P00360000 | 2024-06-28 10:38AM EDT | 360.00 | 1.60 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 40.00% |
| VGT250221P00395000 | 2024-08-23 12:47PM EDT | 395.00 | 2.70 | 2.50 | 6.40 | 0.00 | - | 1 | 1 | 37.07% |
| VGT250221P00400000 | 2024-08-21 1:23PM EDT | 400.00 | 2.49 | 3.00 | 7.10 | 0.00 | - | - | 1 | 37.01% |
| VGT250221P00415000 | 2024-08-23 12:49PM EDT | 415.00 | 3.49 | 4.50 | 8.20 | 0.00 | - | 2 | 2 | 35.03% |
| VGT250221P00450000 | 2024-08-15 10:24AM EDT | 450.00 | 6.50 | 9.00 | 12.50 | 0.00 | - | 5 | 3 | 31.50% |
| VGT250221P00470000 | 2024-08-05 2:45PM EDT | 470.00 | 27.30 | 9.50 | 13.80 | 0.00 | - | 1 | 1 | 27.61% |
| VGT250221P00475000 | 2024-07-17 1:06PM EDT | 475.00 | 9.00 | 6.00 | 10.50 | 0.00 | - | - | 1 | 23.19% |
| VGT250221P00480000 | 2024-08-16 3:56PM EDT | 480.00 | 9.00 | 14.50 | 18.90 | 0.00 | - | 1 | 0 | 29.42% |
| VGT250221P00485000 | 2024-07-30 2:28PM EDT | 485.00 | 14.30 | 7.50 | 11.60 | 0.00 | - | - | 1 | 21.70% |
| VGT250221P00495000 | 2024-08-05 9:30AM EDT | 495.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| VGT250221P00500000 | 2024-09-04 11:21AM EDT | 500.00 | 17.00 | 20.00 | 24.20 | 0.00 | - | 1 | 24 | 27.78% |
| VGT250221P00510000 | 2024-08-19 2:08PM EDT | 510.00 | 12.88 | 23.00 | 27.20 | 0.00 | - | 3 | 3 | 26.88% |
| VGT250221P00515000 | 2024-08-02 1:26PM EDT | 515.00 | 30.47 | 11.50 | 15.50 | 0.00 | - | 20 | 20 | 16.67% |
| VGT250221P00525000 | 2024-08-02 1:25PM EDT | 525.00 | 34.53 | 13.50 | 17.70 | 0.00 | - | 20 | 20 | 15.15% |
| VGT250221P00530000 | 2024-09-06 2:31PM EDT | 530.00 | 32.12 | 30.60 | 34.90 | +17.62 | +121.52% | 40 | 4 | 25.54% |
| VGT250221P00535000 | 2024-09-06 12:05PM EDT | 535.00 | 35.66 | 32.80 | 37.10 | +9.16 | +34.57% | 4 | 1 | 25.22% |
| VGT250221P00540000 | 2024-08-07 2:16PM EDT | 540.00 | 46.50 | 35.00 | 39.30 | 0.00 | - | - | 3 | 24.82% |
| VGT250221P00560000 | 2024-08-29 10:04AM EDT | 560.00 | 24.83 | 45.10 | 49.40 | 0.00 | - | 15 | 19 | 23.39% |
| VGT250221P00565000 | 2024-07-24 3:41PM EDT | 565.00 | 35.40 | 24.50 | 26.30 | 0.00 | - | 20 | 20 | 0.00% |
| VGT250221P00570000 | 2024-07-24 3:43PM EDT | 570.00 | 37.60 | 26.50 | 27.90 | 0.00 | - | 40 | 40 | 0.00% |
| VGT250221P00575000 | 2024-08-23 9:53AM EDT | 575.00 | 32.04 | 53.40 | 57.80 | 0.00 | - | 10 | 22 | 21.99% |
© 2024 Yahoo. Tutti i diritti riservati.