Italia markets open in 32 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1069 -0,0020 (-0,18%) Bitcoin EUR
49.523,28 +365,94 (+0,74%) XRP EUR
0,48 -0,00 (-0,16%)
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 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321C00245000 | 2024-05-16 3:30PM EDT | 245.00 | 299.05 | 340.50 | 344.80 | 0.00 | - | - | 1 | 155.00% |
| VGT250321C00285000 | 2024-09-06 10:00AM EDT | 285.00 | 261.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00350000 | 2024-08-14 9:39AM EDT | 350.00 | 217.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT250321C00370000 | 2024-04-05 1:12PM EDT | 370.00 | 169.36 | 155.00 | 160.00 | 0.00 | - | 2 | 2 | 0.00% |
| VGT250321C00380000 | 2024-09-05 9:30AM EDT | 380.00 | 177.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VGT250321C00400000 | 2024-07-30 1:58PM EDT | 400.00 | 165.38 | 178.10 | 183.00 | 0.00 | - | 7 | 17 | 75.27% |
| VGT250321C00405000 | 2024-05-03 9:30AM EDT | 405.00 | 125.80 | 146.50 | 151.50 | 0.00 | - | 9 | 9 | 51.46% |
| VGT250321C00410000 | 2024-04-15 11:13AM EDT | 410.00 | 131.04 | 140.00 | 144.00 | 0.00 | - | - | 2 | 47.57% |
| VGT250321C00420000 | 2024-06-17 9:30AM EDT | 420.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT250321C00425000 | 2024-07-23 9:50AM EDT | 425.00 | 177.97 | 159.00 | 163.70 | 0.00 | - | 3 | 3 | 71.35% |
| VGT250321C00430000 | 2024-06-04 3:14PM EDT | 430.00 | 128.69 | 179.60 | 184.50 | 0.00 | - | 5 | 0 | 90.23% |
| VGT250321C00445000 | 2024-05-22 12:37PM EDT | 445.00 | 122.25 | 153.00 | 157.50 | 0.00 | - | 3 | 33 | 75.18% |
| VGT250321C00450000 | 2024-09-04 11:15AM EDT | 450.00 | 118.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00460000 | 2024-09-06 11:59AM EDT | 460.00 | 96.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00470000 | 2024-08-15 9:30AM EDT | 470.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT250321C00475000 | 2024-07-24 11:21AM EDT | 475.00 | 119.06 | 123.50 | 127.80 | 0.00 | - | 1 | 2 | 64.57% |
| VGT250321C00480000 | 2024-07-08 11:58AM EDT | 480.00 | 144.00 | 79.50 | 84.30 | 0.00 | - | 1 | 22 | 36.49% |
| VGT250321C00485000 | 2024-08-22 2:42PM EDT | 485.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00490000 | 2024-04-24 12:12PM EDT | 490.00 | 54.05 | 86.50 | 91.30 | 0.00 | - | 10 | 1 | 45.61% |
| VGT250321C00495000 | 2024-07-23 10:19AM EDT | 495.00 | 118.28 | 99.50 | 104.00 | 0.00 | - | 1 | 12 | 54.71% |
| VGT250321C00500000 | 2024-09-03 11:46AM EDT | 500.00 | 83.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00505000 | 2024-07-31 11:38AM EDT | 505.00 | 92.61 | 91.50 | 96.00 | 0.00 | - | 1 | 10 | 52.56% |
| VGT250321C00510000 | 2024-08-19 12:07PM EDT | 510.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00515000 | 2024-08-23 10:23AM EDT | 515.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VGT250321C00520000 | 2024-06-06 1:19PM EDT | 520.00 | 71.20 | 106.00 | 110.70 | 0.00 | - | 5 | 7 | 67.01% |
| VGT250321C00525000 | 2024-08-15 1:54PM EDT | 525.00 | 78.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00530000 | 2024-08-20 11:22AM EDT | 530.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00535000 | 2024-07-24 1:02PM EDT | 535.00 | 71.25 | 75.50 | 80.00 | 0.00 | - | 5 | 12 | 50.92% |
| VGT250321C00540000 | 2024-09-03 11:46AM EDT | 540.00 | 55.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VGT250321C00545000 | 2024-08-09 3:19PM EDT | 545.00 | 44.37 | 38.20 | 42.50 | 0.00 | - | - | 1 | 30.79% |
| VGT250321C00550000 | 2024-07-09 1:41PM EDT | 550.00 | 88.00 | 39.50 | 44.20 | 0.00 | - | 1 | 5 | 33.21% |
| VGT250321C00555000 | 2024-07-24 1:32PM EDT | 555.00 | 58.30 | 61.50 | 65.70 | 0.00 | - | 1 | 22 | 48.35% |
| VGT250321C00560000 | 2024-06-28 11:17AM EDT | 560.00 | 68.42 | 50.50 | 55.40 | 0.00 | - | 1 | 2 | 42.93% |
| VGT250321C00565000 | 2024-08-12 11:41AM EDT | 565.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VGT250321C00570000 | 2024-08-21 10:00AM EDT | 570.00 | 54.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VGT250321C00575000 | 2024-08-09 2:03PM EDT | 575.00 | 30.25 | 24.20 | 28.50 | 0.00 | - | 1 | 17 | 28.88% |
| VGT250321C00580000 | 2024-09-06 11:49AM EDT | 580.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VGT250321C00585000 | 2024-08-14 12:01PM EDT | 585.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT250321C00590000 | 2024-08-22 2:06PM EDT | 590.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT250321C00595000 | 2024-07-12 1:25PM EDT | 595.00 | 61.13 | 18.90 | 23.50 | 0.00 | - | 2 | 2 | 29.49% |
| VGT250321C00600000 | 2024-08-28 12:14PM EDT | 600.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT250321C00605000 | 2024-07-24 11:56AM EDT | 605.00 | 34.08 | 32.00 | 36.00 | 0.00 | - | 1 | 1 | 39.92% |
| VGT250321C00610000 | 2024-08-02 10:46AM EDT | 610.00 | 20.79 | 24.60 | 28.90 | 0.00 | - | 1 | 12 | 36.00% |
| VGT250321C00620000 | 2024-09-04 12:37PM EDT | 620.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VGT250321C00625000 | 2024-08-28 3:53PM EDT | 625.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VGT250321C00630000 | 2024-09-03 2:44PM EDT | 630.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VGT250321C00635000 | 2024-08-02 3:17PM EDT | 635.00 | 13.05 | 15.00 | 19.50 | 0.00 | - | 3 | 0 | 33.35% |
| VGT250321C00640000 | 2024-08-09 11:19AM EDT | 640.00 | 9.95 | 5.70 | 10.00 | 0.00 | - | 10 | 10 | 26.13% |
| VGT250321C00645000 | 2024-08-05 11:14AM EDT | 645.00 | 7.86 | 6.90 | 11.00 | 0.00 | - | 1 | 10 | 27.74% |
| VGT250321C00650000 | 2024-09-06 11:14AM EDT | 650.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VGT250321C00655000 | 2024-07-11 2:29PM EDT | 655.00 | 26.40 | 4.90 | 9.00 | 0.00 | - | 3 | 1 | 27.14% |
| VGT250321C00660000 | 2024-08-05 10:27AM EDT | 660.00 | 5.00 | 4.60 | 8.50 | 0.00 | - | 3 | 1 | 27.27% |
| VGT250321C00670000 | 2024-07-08 11:29AM EDT | 670.00 | 22.90 | 3.40 | 6.50 | 0.00 | - | 1 | 7 | 26.27% |
| VGT250321C00675000 | 2024-07-09 11:29AM EDT | 675.00 | 21.50 | 3.30 | 6.50 | 0.00 | - | - | 1 | 26.85% |
| VGT250321C00680000 | 2024-08-29 9:30AM EDT | 680.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VGT250321C00685000 | 2024-09-06 11:23AM EDT | 685.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT250321C00690000 | 2024-07-19 1:16PM EDT | 690.00 | 12.45 | 4.30 | 8.90 | 0.00 | - | 1 | 31 | 31.29% |
| VGT250321C00695000 | 2024-07-03 11:44AM EDT | 695.00 | 11.70 | 2.40 | 6.50 | 0.00 | - | - | 1 | 29.08% |
| VGT250321C00700000 | 2024-08-29 9:30AM EDT | 700.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VGT250321C00705000 | 2024-07-19 1:16PM EDT | 705.00 | 7.55 | 2.70 | 7.00 | 0.00 | - | 1 | 2 | 30.77% |
| VGT250321C00710000 | 2024-07-18 9:30AM EDT | 710.00 | 11.10 | 2.20 | 6.50 | 0.00 | - | 10 | 10 | 30.67% |
| VGT250321C00725000 | 2024-08-02 10:36AM EDT | 725.00 | 3.00 | 0.00 | 4.40 | 0.00 | - | 6 | 9 | 29.22% |
| VGT250321C00730000 | 2024-08-13 2:41PM EDT | 730.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VGT250321C00750000 | 2024-07-29 3:48PM EDT | 750.00 | 2.67 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 31.21% |
| VGT250321C00755000 | 2024-07-24 3:48PM EDT | 755.00 | 2.94 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 32.15% |
| VGT250321C00765000 | 2024-07-15 9:30AM EDT | 765.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VGT250321C00795000 | 2024-07-18 9:30AM EDT | 795.00 | 2.25 | 0.00 | 3.20 | 0.00 | - | 10 | 10 | 33.13% |
| VGT250321C00800000 | 2024-07-23 9:30AM EDT | 800.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 12.50% |
| VGT250321C00865000 | 2024-06-21 9:30AM EDT | 865.00 | 1.90 | 0.00 | 3.40 | 0.00 | - | 3 | 3 | 38.80% |
| VGT250321C00895000 | 2024-07-15 2:37PM EDT | 895.00 | 1.19 | 0.00 | 2.85 | 0.00 | - | 6 | 6 | 39.56% |
| VGT250321C00900000 | 2024-09-03 3:51PM EDT | 900.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT250321C00905000 | 2024-08-20 9:30AM EDT | 905.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321P00245000 | 2024-09-06 9:30AM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VGT250321P00250000 | 2024-08-05 9:30AM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VGT250321P00300000 | 2024-08-05 9:30AM EDT | 300.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VGT250321P00310000 | 2024-06-05 9:30AM EDT | 310.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| VGT250321P00315000 | 2024-06-03 9:30AM EDT | 315.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VGT250321P00325000 | 2024-08-02 12:42PM EDT | 325.00 | 1.34 | 0.00 | 3.00 | 0.00 | - | 12 | 6 | 42.54% |
| VGT250321P00330000 | 2024-08-02 12:44PM EDT | 330.00 | 2.15 | 0.00 | 2.95 | 0.00 | - | 12 | 7 | 41.28% |
| VGT250321P00335000 | 2024-08-02 12:54PM EDT | 335.00 | 2.45 | 0.00 | 3.10 | 0.00 | - | 13 | 8 | 40.62% |
| VGT250321P00340000 | 2024-08-02 12:53PM EDT | 340.00 | 1.89 | 0.00 | 3.20 | 0.00 | - | 8 | 4 | 39.81% |
| VGT250321P00345000 | 2024-08-02 12:43PM EDT | 345.00 | 1.91 | 0.00 | 3.30 | 0.00 | - | 8 | 4 | 38.99% |
| VGT250321P00350000 | 2024-08-01 3:01PM EDT | 350.00 | 2.00 | 0.05 | 3.40 | 0.00 | - | - | 1 | 38.18% |
| VGT250321P00360000 | 2024-05-13 11:37AM EDT | 360.00 | 2.45 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 37.45% |
| VGT250321P00380000 | 2024-08-05 10:25AM EDT | 380.00 | 12.15 | 1.50 | 5.80 | 0.00 | - | 2 | 3 | 36.60% |
| VGT250321P00385000 | 2024-05-28 1:19PM EDT | 385.00 | 3.00 | 1.00 | 5.90 | 0.00 | - | 5 | 5 | 35.67% |
| VGT250321P00395000 | 2024-06-12 12:37PM EDT | 395.00 | 2.85 | 0.50 | 5.30 | 0.00 | - | - | 1 | 32.51% |
| VGT250321P00400000 | 2024-08-05 2:32PM EDT | 400.00 | 10.90 | 3.00 | 7.20 | 0.00 | - | 2 | 7 | 34.38% |
| VGT250321P00405000 | 2024-06-12 12:37PM EDT | 405.00 | 3.40 | 1.00 | 5.70 | 0.00 | - | - | 1 | 31.05% |
| VGT250321P00410000 | 2024-08-05 2:44PM EDT | 410.00 | 15.00 | 4.00 | 8.00 | 0.00 | - | - | 1 | 33.26% |
| VGT250321P00420000 | 2024-09-04 11:13AM EDT | 420.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VGT250321P00430000 | 2024-06-06 12:52PM EDT | 430.00 | 6.30 | 2.50 | 7.40 | 0.00 | - | 20 | 21 | 28.10% |
| VGT250321P00435000 | 2024-06-06 12:53PM EDT | 435.00 | 6.80 | 2.70 | 7.50 | 0.00 | - | - | 9 | 27.15% |
| VGT250321P00440000 | 2024-08-15 10:23AM EDT | 440.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VGT250321P00445000 | 2024-07-24 3:47PM EDT | 445.00 | 8.90 | 4.00 | 8.20 | 0.00 | - | 1 | 2 | 25.81% |
| VGT250321P00455000 | 2024-04-10 11:38AM EDT | 455.00 | 16.60 | 10.10 | 14.90 | 0.00 | - | - | 2 | 30.19% |
| VGT250321P00460000 | 2024-08-05 10:26AM EDT | 460.00 | 28.00 | 10.00 | 14.00 | 0.00 | - | 30 | 1 | 28.15% |
| VGT250321P00465000 | 2024-08-05 10:14AM EDT | 465.00 | 29.50 | 10.50 | 14.50 | 0.00 | - | 52 | 55 | 27.37% |
| VGT250321P00470000 | 2024-08-05 10:13AM EDT | 470.00 | 31.00 | 11.50 | 15.60 | 0.00 | - | 1 | 11 | 27.09% |
| VGT250321P00480000 | 2024-08-20 11:16AM EDT | 480.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT250321P00485000 | 2024-07-12 10:43AM EDT | 485.00 | 9.90 | 18.20 | 23.00 | 0.00 | - | 6 | 5 | 29.02% |
| VGT250321P00490000 | 2024-08-05 10:28AM EDT | 490.00 | 38.25 | 15.50 | 19.80 | 0.00 | - | 43 | 18 | 25.26% |
| VGT250321P00500000 | 2024-09-04 9:55AM EDT | 500.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VGT250321P00505000 | 2024-07-09 11:47AM EDT | 505.00 | 12.58 | 26.50 | 31.30 | 0.00 | - | 1 | 2 | 29.18% |
| VGT250321P00510000 | 2024-08-05 10:25AM EDT | 510.00 | 44.50 | 20.50 | 24.70 | 0.00 | - | 25 | 20 | 23.16% |
| VGT250321P00515000 | 2024-09-04 12:37PM EDT | 515.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| VGT250321P00520000 | 2024-06-17 2:28PM EDT | 520.00 | 17.16 | 16.00 | 19.80 | 0.00 | - | 4 | 5 | 16.90% |
| VGT250321P00525000 | 2024-08-28 3:56PM EDT | 525.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| VGT250321P00530000 | 2024-09-03 3:15PM EDT | 530.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| VGT250321P00535000 | 2024-09-06 11:49AM EDT | 535.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT250321P00540000 | 2024-08-07 2:53PM EDT | 540.00 | 48.50 | 37.60 | 41.90 | 0.00 | - | - | 1 | 24.64% |
| VGT250321P00550000 | 2024-07-18 9:53AM EDT | 550.00 | 24.80 | 23.50 | 27.30 | 0.00 | - | 40 | 40 | 11.20% |
| VGT250321P00555000 | 2024-07-09 2:46PM EDT | 555.00 | 21.82 | 46.50 | 51.50 | 0.00 | - | 4 | 3 | 25.10% |
| VGT250321P00560000 | 2024-08-05 10:37AM EDT | 560.00 | 63.50 | 39.00 | 43.10 | 0.00 | - | 2 | 3 | 17.41% |
| VGT250321P00565000 | 2024-08-02 3:10PM EDT | 565.00 | 55.17 | 27.50 | 31.90 | 0.00 | - | 6 | 24 | 3.80% |
| VGT250321P00570000 | 2024-09-06 11:04AM EDT | 570.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321P00575000 | 2024-07-16 10:17AM EDT | 575.00 | 28.00 | 33.60 | 38.50 | 0.00 | - | 10 | 10 | 0.00% |
| VGT250321P00580000 | 2024-08-16 3:00PM EDT | 580.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321P00600000 | 2024-07-10 12:33PM EDT | 600.00 | 35.45 | 70.00 | 74.80 | 0.00 | - | - | 2 | 18.50% |
| VGT250321P00635000 | 2024-06-18 2:17PM EDT | 635.00 | 58.50 | 64.50 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| VGT250321P00650000 | 2024-08-08 10:42AM EDT | 650.00 | 122.81 | 114.70 | 119.00 | 0.00 | - | - | 0 | 17.98% |
| VGT250321P00680000 | 2024-08-08 10:42AM EDT | 680.00 | 152.75 | 144.70 | 149.00 | 0.00 | - | - | 0 | 21.02% |
© 2024 Yahoo. Tutti i diritti riservati.