Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.637,48 +971,98 (+1,58%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816C00270000 | 2024-04-12 1:32PM EDT | 270.00 | 248.00 | 247.30 | 252.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00290000 | 2024-01-26 2:55PM EDT | 290.00 | 219.70 | 227.00 | 231.90 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00300000 | 2024-05-17 3:12PM EDT | 300.00 | 235.30 | 279.00 | 283.90 | 0.00 | - | 1 | 1 | 257.41% |
| VGT240816C00340000 | 2024-07-05 12:27PM EDT | 340.00 | 259.28 | 220.50 | 225.50 | 0.00 | - | 1 | 0 | 112.52% |
| VGT240816C00350000 | 2024-06-21 9:31AM EDT | 350.00 | 229.60 | 222.00 | 226.70 | 0.00 | - | 1 | 2 | 178.78% |
| VGT240816C00365000 | 2024-02-20 10:51AM EDT | 365.00 | 145.72 | 168.10 | 173.00 | 0.00 | - | - | 2 | 0.00% |
| VGT240816C00370000 | 2024-01-05 10:30AM EDT | 370.00 | 105.00 | 143.50 | 148.20 | 0.00 | - | 4 | 8 | 0.00% |
| VGT240816C00375000 | 2024-01-05 10:30AM EDT | 375.00 | 100.70 | 139.00 | 143.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00380000 | 2024-01-04 10:30AM EDT | 380.00 | 96.80 | 134.10 | 139.00 | 0.00 | - | - | 5 | 0.00% |
| VGT240816C00390000 | 2024-01-03 10:30AM EDT | 390.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00395000 | 2024-01-23 11:05AM EDT | 395.00 | 121.20 | 128.50 | 132.10 | 0.00 | - | 5 | 5 | 0.00% |
| VGT240816C00410000 | 2024-03-18 9:30AM EDT | 410.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT240816C00415000 | 2024-05-21 2:00PM EDT | 415.00 | 130.80 | 166.50 | 171.40 | 0.00 | - | 3 | 6 | 159.67% |
| VGT240816C00420000 | 2024-02-08 3:56PM EDT | 420.00 | 106.81 | 111.00 | 115.90 | 0.00 | - | - | 0 | 0.00% |
| VGT240816C00425000 | 2024-03-25 9:34AM EDT | 425.00 | 110.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00430000 | 2024-07-18 10:40AM EDT | 430.00 | 152.50 | 131.00 | 136.00 | 0.00 | - | 5 | 15 | 69.84% |
| VGT240816C00435000 | 2024-07-24 12:02PM EDT | 435.00 | 133.45 | 126.00 | 131.00 | 0.00 | - | 1 | 5 | 67.36% |
| VGT240816C00440000 | 2024-07-24 12:32PM EDT | 440.00 | 126.65 | 121.00 | 126.00 | 0.00 | - | 3 | 1 | 64.89% |
| VGT240816C00445000 | 2024-03-05 10:30AM EDT | 445.00 | 90.60 | 89.50 | 93.70 | 0.00 | - | - | 1 | 0.00% |
| VGT240816C00450000 | 2024-07-24 12:07PM EDT | 450.00 | 117.35 | 111.10 | 116.00 | 0.00 | - | 1 | 31 | 60.35% |
| VGT240816C00455000 | 2024-06-24 9:30AM EDT | 455.00 | 122.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT240816C00460000 | 2024-07-25 2:50PM EDT | 460.00 | 102.70 | 101.50 | 106.30 | 0.00 | - | 9 | 13 | 57.63% |
| VGT240816C00465000 | 2024-06-05 2:44PM EDT | 465.00 | 93.00 | 132.50 | 136.50 | 0.00 | - | 1 | 6 | 157.65% |
| VGT240816C00470000 | 2024-07-22 11:46AM EDT | 470.00 | 109.57 | 91.60 | 96.50 | 0.00 | - | 1 | 5 | 53.52% |
| VGT240816C00475000 | 2024-06-13 11:31AM EDT | 475.00 | 106.68 | 126.20 | 130.80 | 0.00 | - | 2 | 4 | 157.90% |
| VGT240816C00480000 | 2024-07-18 2:57PM EDT | 480.00 | 100.33 | 81.50 | 86.50 | 0.00 | - | 1 | 4 | 58.97% |
| VGT240816C00485000 | 2024-07-25 3:51PM EDT | 485.00 | 75.20 | 77.00 | 81.50 | 0.00 | - | 2 | 15 | 56.18% |
| VGT240816C00490000 | 2024-06-21 2:24PM EDT | 490.00 | 93.12 | 83.60 | 88.50 | 0.00 | - | 2 | 16 | 81.01% |
| VGT240816C00495000 | 2024-06-11 3:25PM EDT | 495.00 | 71.50 | 101.60 | 105.50 | 0.00 | - | 2 | 3 | 129.09% |
| VGT240816C00500000 | 2024-07-18 12:17PM EDT | 500.00 | 79.10 | 62.50 | 67.50 | 0.00 | - | 2 | 14 | 51.00% |
| VGT240816C00505000 | 2024-07-25 3:43PM EDT | 505.00 | 58.67 | 57.80 | 62.50 | 0.00 | - | 2 | 22 | 48.09% |
| VGT240816C00510000 | 2024-07-25 10:02AM EDT | 510.00 | 47.20 | 53.00 | 57.50 | 0.00 | - | 1 | 8 | 45.17% |
| VGT240816C00515000 | 2024-06-21 9:39AM EDT | 515.00 | 69.16 | 60.50 | 65.00 | 0.00 | - | 10 | 31 | 67.29% |
| VGT240816C00520000 | 2024-06-24 9:52AM EDT | 520.00 | 60.00 | 52.20 | 57.00 | 0.00 | - | 1 | 21 | 56.57% |
| VGT240816C00525000 | 2024-07-19 11:18AM EDT | 525.00 | 56.00 | 40.00 | 44.50 | 0.00 | - | 5 | 15 | 41.27% |
| VGT240816C00530000 | 2024-07-24 3:56PM EDT | 530.00 | 38.00 | 35.50 | 40.50 | 0.00 | - | 4 | 13 | 40.36% |
| VGT240816C00535000 | 2024-07-19 11:10AM EDT | 535.00 | 47.20 | 31.60 | 35.20 | 0.00 | - | 2 | 49 | 36.32% |
| VGT240816C00540000 | 2024-07-19 11:23AM EDT | 540.00 | 42.43 | 27.50 | 30.80 | 0.00 | - | 2 | 19 | 34.17% |
| VGT240816C00545000 | 2024-07-10 1:10PM EDT | 545.00 | 64.38 | 24.00 | 27.30 | 0.00 | - | 3 | 3 | 33.64% |
| VGT240816C00550000 | 2024-07-24 2:48PM EDT | 550.00 | 23.65 | 20.50 | 23.90 | 0.00 | - | 1 | 43 | 32.94% |
| VGT240816C00555000 | 2024-07-26 9:47AM EDT | 555.00 | 19.00 | 17.50 | 20.60 | +1.00 | +5.56% | 1 | 13 | 32.05% |
| VGT240816C00560000 | 2024-07-26 12:31PM EDT | 560.00 | 17.96 | 14.30 | 18.70 | -2.04 | -10.20% | 4 | 30 | 33.38% |
| VGT240816C00565000 | 2024-07-26 2:26PM EDT | 565.00 | 14.00 | 11.50 | 15.80 | +3.40 | +32.08% | 5 | 19 | 32.41% |
| VGT240816C00570000 | 2024-07-26 11:14AM EDT | 570.00 | 10.40 | 9.00 | 12.10 | 0.00 | - | 3 | 41 | 29.50% |
| VGT240816C00575000 | 2024-07-26 12:51PM EDT | 575.00 | 10.25 | 7.00 | 10.50 | +1.75 | +20.59% | 8 | 90 | 30.07% |
| VGT240816C00580000 | 2024-07-25 2:30PM EDT | 580.00 | 8.46 | 5.00 | 7.90 | 0.00 | - | 7 | 98 | 28.19% |
| VGT240816C00585000 | 2024-07-26 11:37AM EDT | 585.00 | 4.77 | 3.50 | 6.50 | -2.43 | -33.75% | 13 | 51 | 28.22% |
| VGT240816C00590000 | 2024-07-26 3:04PM EDT | 590.00 | 4.00 | 3.50 | 4.90 | -1.00 | -20.00% | 7 | 46 | 27.29% |
| VGT240816C00595000 | 2024-07-26 2:42PM EDT | 595.00 | 3.15 | 2.60 | 3.70 | -0.05 | -1.56% | 7 | 76 | 26.71% |
| VGT240816C00600000 | 2024-07-26 2:19PM EDT | 600.00 | 2.60 | 1.35 | 2.80 | -0.15 | -5.45% | 124 | 224 | 26.39% |
| VGT240816C00605000 | 2024-07-25 10:32AM EDT | 605.00 | 2.33 | 0.00 | 3.80 | +0.93 | +66.43% | 1 | 337 | 31.60% |
| VGT240816C00610000 | 2024-07-26 1:35PM EDT | 610.00 | 1.65 | 1.00 | 2.20 | -0.75 | -31.25% | 1 | 444 | 28.51% |
| VGT240816C00615000 | 2024-07-25 2:24PM EDT | 615.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | 5 | 237 | 30.66% |
| VGT240816C00620000 | 2024-07-25 10:04AM EDT | 620.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 3 | 24 | 35.18% |
| VGT240816C00625000 | 2024-07-24 12:42PM EDT | 625.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 3 | 57 | 28.38% |
| VGT240816C00630000 | 2024-07-25 10:03AM EDT | 630.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 32 | 38.29% |
| VGT240816C00635000 | 2024-06-18 11:18AM EDT | 635.00 | 4.70 | 0.00 | 3.70 | 0.00 | - | 12 | 7 | 43.67% |
| VGT240816C00640000 | 2024-07-22 10:26AM EDT | 640.00 | 1.03 | 0.00 | 1.50 | +0.18 | +21.18% | 2 | 20 | 36.17% |
| VGT240816C00645000 | 2024-07-09 10:02AM EDT | 645.00 | 3.15 | 0.00 | 2.70 | 0.00 | - | 2 | 3 | 43.53% |
| VGT240816C00650000 | 2024-07-25 12:55PM EDT | 650.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 13 | 273 | 36.93% |
| VGT240816C00655000 | 2024-06-18 11:19AM EDT | 655.00 | 2.25 | 0.00 | 2.95 | 0.00 | - | - | 1 | 48.06% |
| VGT240816C00660000 | 2024-07-26 2:20PM EDT | 660.00 | 0.18 | 0.00 | 0.50 | -0.22 | -55.00% | 4 | 8 | 34.67% |
| VGT240816C00665000 | 2024-06-20 9:43AM EDT | 665.00 | 1.80 | 0.00 | 2.70 | 0.00 | - | - | 8 | 50.33% |
| VGT240816C00670000 | 2024-07-02 12:09PM EDT | 670.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 4 | 160 | 51.01% |
| VGT240816C00675000 | 2024-07-25 9:45AM EDT | 675.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 35.74% |
| VGT240816C00680000 | 2024-06-18 12:45PM EDT | 680.00 | 1.05 | 0.00 | 2.70 | 0.00 | - | - | 1 | 55.16% |
| VGT240816C00685000 | 2024-06-18 11:16AM EDT | 685.00 | 0.85 | 0.00 | 2.65 | 0.00 | - | - | 1 | 56.47% |
| VGT240816C00690000 | 2024-07-25 9:30AM EDT | 690.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 39.31% |
| VGT240816C00700000 | 2024-07-23 11:23AM EDT | 700.00 | 0.15 | 0.00 | 0.20 | +0.04 | +36.36% | 1 | 5 | 39.45% |
| VGT240816C00725000 | 2024-02-02 10:59AM EDT | 725.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 59.03% |
| VGT240816C00730000 | 2024-07-25 11:06AM EDT | 730.00 | 0.11 | 0.05 | 0.80 | 0.00 | - | 20 | 64 | 50.64% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816P00315000 | 2024-02-15 11:55AM EDT | 315.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 126.83% |
| VGT240816P00345000 | 2024-05-17 9:30AM EDT | 345.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 119.58% |
| VGT240816P00350000 | 2024-05-17 9:30AM EDT | 350.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 116.55% |
| VGT240816P00360000 | 2024-06-21 11:43AM EDT | 360.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 61.72% |
| VGT240816P00365000 | 2024-07-19 2:02PM EDT | 365.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 3 | 3 | 95.85% |
| VGT240816P00370000 | 2024-07-19 2:01PM EDT | 370.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 93.24% |
| VGT240816P00375000 | 2024-02-12 10:37AM EDT | 375.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | - | 1 | 96.68% |
| VGT240816P00390000 | 2024-02-23 3:09PM EDT | 390.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.46% |
| VGT240816P00395000 | 2024-05-10 12:31PM EDT | 395.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 81.38% |
| VGT240816P00400000 | 2024-07-19 2:26PM EDT | 400.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 5 | 13 | 78.34% |
| VGT240816P00410000 | 2024-05-15 2:34PM EDT | 410.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 83.62% |
| VGT240816P00415000 | 2024-01-24 3:54PM EDT | 415.00 | 4.10 | 1.20 | 5.90 | 0.00 | - | 3 | 0 | 88.54% |
| VGT240816P00420000 | 2024-05-03 3:44PM EDT | 420.00 | 1.80 | 0.00 | 3.30 | 0.00 | - | 4 | 0 | 72.46% |
| VGT240816P00425000 | 2024-05-21 11:45AM EDT | 425.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 75.73% |
| VGT240816P00435000 | 2024-06-03 9:51AM EDT | 435.00 | 1.60 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 62.13% |
| VGT240816P00440000 | 2024-04-04 3:01PM EDT | 440.00 | 3.80 | 0.80 | 4.30 | 0.00 | - | 1 | 3 | 68.99% |
| VGT240816P00445000 | 2024-07-01 1:10PM EDT | 445.00 | 1.12 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 57.72% |
| VGT240816P00450000 | 2024-07-24 1:20PM EDT | 450.00 | 0.20 | 0.00 | 2.80 | 0.00 | - | 2 | 7 | 56.04% |
| VGT240816P00455000 | 2024-07-22 2:54PM EDT | 455.00 | 0.10 | 0.10 | 2.75 | 0.00 | - | 2 | 10 | 53.93% |
| VGT240816P00460000 | 2024-07-16 11:15AM EDT | 460.00 | 0.38 | 0.00 | 2.80 | 0.00 | - | 1 | 6 | 51.45% |
| VGT240816P00465000 | 2024-06-17 9:30AM EDT | 465.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| VGT240816P00470000 | 2024-07-26 9:41AM EDT | 470.00 | 0.60 | 0.00 | 0.80 | -0.40 | -40.00% | 1 | 18 | 41.98% |
| VGT240816P00475000 | 2024-06-12 1:19PM EDT | 475.00 | 2.00 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 52.12% |
| VGT240816P00480000 | 2024-07-24 3:30PM EDT | 480.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 2 | 30 | 42.40% |
| VGT240816P00485000 | 2024-07-16 10:19AM EDT | 485.00 | 0.50 | 0.00 | 3.20 | 0.00 | - | 2 | 17 | 49.35% |
| VGT240816P00490000 | 2024-07-24 1:03PM EDT | 490.00 | 1.20 | 0.00 | 1.70 | 0.00 | - | 3 | 34 | 39.66% |
| VGT240816P00495000 | 2024-07-16 11:34AM EDT | 495.00 | 0.35 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 45.40% |
| VGT240816P00500000 | 2024-07-26 10:17AM EDT | 500.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | 1 | 85 | 37.68% |
| VGT240816P00505000 | 2024-07-25 9:35AM EDT | 505.00 | 2.50 | 0.10 | 3.80 | 0.00 | - | 1 | 11 | 41.22% |
| VGT240816P00510000 | 2024-07-26 12:21PM EDT | 510.00 | 1.90 | 1.05 | 2.45 | +0.90 | +90.00% | 1 | 8 | 33.63% |
| VGT240816P00515000 | 2024-07-26 1:57PM EDT | 515.00 | 2.00 | 0.30 | 4.60 | -2.85 | -58.76% | 1 | 31 | 38.34% |
| VGT240816P00520000 | 2024-07-25 11:12AM EDT | 520.00 | 2.94 | 1.00 | 4.00 | -0.26 | -8.12% | 3 | 45 | 33.73% |
| VGT240816P00525000 | 2024-07-25 9:50AM EDT | 525.00 | 4.90 | 3.20 | 6.00 | 0.00 | - | 5 | 29 | 36.42% |
| VGT240816P00530000 | 2024-07-22 3:16PM EDT | 530.00 | 1.85 | 2.50 | 6.80 | 0.00 | - | 14 | 24 | 35.33% |
| VGT240816P00535000 | 2024-07-26 3:21PM EDT | 535.00 | 5.36 | 4.50 | 7.30 | +0.36 | +7.20% | 5 | 13 | 33.30% |
| VGT240816P00540000 | 2024-07-26 10:55AM EDT | 540.00 | 6.45 | 4.70 | 8.80 | -0.32 | -4.73% | 6 | 20 | 33.23% |
| VGT240816P00545000 | 2024-07-25 12:25PM EDT | 545.00 | 7.00 | 6.80 | 10.00 | 0.00 | - | 1 | 39 | 32.15% |
| VGT240816P00550000 | 2024-07-26 3:21PM EDT | 550.00 | 9.29 | 8.20 | 11.30 | +0.79 | +9.29% | 5 | 102 | 30.92% |
| VGT240816P00555000 | 2024-07-26 11:07AM EDT | 555.00 | 11.65 | 8.70 | 13.20 | -5.45 | -31.87% | 2 | 62 | 30.46% |
| VGT240816P00560000 | 2024-07-26 3:31PM EDT | 560.00 | 12.50 | 12.00 | 14.70 | -0.30 | -2.34% | 5 | 90 | 28.83% |
| VGT240816P00565000 | 2024-07-25 2:08PM EDT | 565.00 | 14.65 | 13.00 | 17.30 | 0.00 | - | 1 | 31 | 28.80% |
| VGT240816P00570000 | 2024-07-25 3:51PM EDT | 570.00 | 19.00 | 15.50 | 20.00 | -1.92 | -9.18% | 1 | 54 | 28.48% |
| VGT240816P00575000 | 2024-07-26 10:31AM EDT | 575.00 | 21.90 | 18.70 | 22.80 | -1.97 | -8.25% | 2 | 248 | 27.85% |
| VGT240816P00580000 | 2024-07-25 3:31PM EDT | 580.00 | 23.90 | 21.50 | 26.20 | 0.00 | - | 100 | 167 | 27.91% |
| VGT240816P00585000 | 2024-07-24 2:48PM EDT | 585.00 | 28.10 | 25.00 | 29.60 | 0.00 | - | 12 | 28 | 27.48% |
| VGT240816P00590000 | 2024-07-24 3:54PM EDT | 590.00 | 33.40 | 28.60 | 33.50 | 0.00 | - | 6 | 113 | 27.68% |
| VGT240816P00595000 | 2024-07-24 2:48PM EDT | 595.00 | 36.40 | 32.50 | 37.50 | 0.00 | - | 7 | 14 | 27.69% |
| VGT240816P00600000 | 2024-07-24 2:33PM EDT | 600.00 | 37.80 | 37.00 | 41.80 | 0.00 | - | 1 | 28 | 28.08% |
| VGT240816P00605000 | 2024-07-17 1:12PM EDT | 605.00 | 26.68 | 41.50 | 46.30 | 0.00 | - | 1 | 52 | 28.74% |
| VGT240816P00610000 | 2024-07-22 9:33AM EDT | 610.00 | 32.90 | 46.00 | 51.00 | 0.00 | - | 2 | 36 | 29.82% |
| VGT240816P00620000 | 2024-07-09 12:48PM EDT | 620.00 | 27.90 | 55.50 | 60.50 | 0.00 | - | - | 0 | 31.82% |
© 2024 Yahoo. Tutti i diritti riservati.