Italia markets closed

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
577,74-3,01 (-0,52%)
Alla chiusura: 04:00PM EDT
578,75 +1,01 (+0,17%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240719C004550002024-05-16 2:04PM EDT455.0085.23124.00128.900.00--865.08%
VGT240719C005000002024-06-05 1:53PM EDT500.0054.4577.6082.000.00-4446.43%
VGT240719C005100002024-05-16 11:38AM EDT510.0036.2370.0074.500.00--148.91%
VGT240719C005150002024-06-17 9:43AM EDT515.0069.0063.0067.500.00-1240.96%
VGT240719C005200002024-06-21 12:49PM EDT520.0061.7657.6062.50+5.78+10.33%8438.58%
VGT240719C005250002024-06-17 9:47AM EDT525.0054.5053.5057.50-3.37-5.82%4636.20%
VGT240719C005300002024-06-21 10:55AM EDT530.0050.8748.5053.00+22.37+78.49%7535.07%
VGT240719C005350002024-06-21 12:26PM EDT535.0049.0043.6048.50+32.29+193.24%1133.80%
VGT240719C005400002024-06-12 10:34AM EDT540.0043.3539.1044.00+3.95+10.03%11032.37%
VGT240719C005450002024-06-21 12:45PM EDT545.0039.5735.0039.50-3.83-8.82%1730.81%
VGT240719C005500002024-06-21 9:35AM EDT550.0032.1030.9035.40-5.06-13.62%53729.88%
VGT240719C005550002024-06-21 1:41PM EDT555.0028.9527.1031.10-1.14-3.79%2328.35%
VGT240719C005600002024-06-20 1:36PM EDT560.0026.1722.8027.300.00-51827.51%
VGT240719C005650002024-06-17 12:55PM EDT565.0027.1819.1023.500.00-92026.37%
VGT240719C005700002024-06-21 9:56AM EDT570.0016.6016.0020.50-8.12-32.85%15726.24%
VGT240719C005750002024-06-21 3:13PM EDT575.0015.4813.5017.40-2.08-11.85%42725.57%
VGT240719C005800002024-06-21 1:13PM EDT580.0015.5010.7014.100.00-33424.21%
VGT240719C005850002024-06-21 3:10PM EDT585.0012.508.4011.70+0.50+4.17%184123.86%
VGT240719C005900002024-06-21 9:54AM EDT590.007.105.5010.00-2.90-29.00%72224.24%
VGT240719C005950002024-06-21 11:05AM EDT595.006.753.908.10-6.09-47.43%2723.89%
VGT240719C006000002024-06-21 2:38PM EDT600.004.503.807.00-4.00-47.06%213324.55%
VGT240719C006050002024-06-21 12:46PM EDT605.003.001.204.50-1.75-36.84%11222.05%
VGT240719C006100002024-06-21 11:50AM EDT610.003.021.703.20-0.58-16.11%2521.25%
VGT240719C006250002024-06-20 9:48AM EDT625.003.150.003.400.00-759227.52%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240719P004200002024-06-04 2:28PM EDT420.000.500.004.500.00-11573.12%
VGT240719P004300002024-05-30 12:35PM EDT430.000.650.004.500.00-101068.65%
VGT240719P004400002024-05-30 12:28PM EDT440.000.800.004.500.00-101064.25%
VGT240719P004550002024-06-04 2:28PM EDT455.000.740.004.600.00-1258.06%
VGT240719P004600002024-05-30 12:12PM EDT460.001.100.004.600.00-6655.91%
VGT240719P004800002024-06-20 10:47AM EDT480.000.260.000.800.00-3738.09%
VGT240719P005000002024-06-04 9:50AM EDT500.003.500.003.000.00-2441.98%
VGT240719P005050002024-06-17 2:42PM EDT505.001.000.001.05+0.22+28.21%1830.90%
VGT240719P005100002024-06-17 9:46AM EDT510.001.600.001.000.00-23328.76%
VGT240719P005150002024-06-20 11:06AM EDT515.000.920.004.800.00-3641.08%
VGT240719P005200002024-06-21 1:43PM EDT520.001.000.201.40+0.30+42.86%3927.15%
VGT240719P005250002024-06-12 9:30AM EDT525.002.900.004.800.00-1836.32%
VGT240719P005300002024-06-21 3:09PM EDT530.001.960.004.00+1.69+625.93%11131.78%
VGT240719P005350002024-06-12 11:11AM EDT535.002.000.004.800.00-2231.49%
VGT240719P005400002024-06-21 3:51PM EDT540.002.521.554.10-0.56-18.18%3327.33%
VGT240719P005450002024-06-13 11:15AM EDT545.003.701.154.400.00-101325.63%
VGT240719P005500002024-06-21 3:23PM EDT550.004.151.505.00+0.35+9.21%6924.45%
VGT240719P005550002024-06-20 2:35PM EDT555.003.702.607.000.00-808125.79%
VGT240719P005600002024-06-21 3:51PM EDT560.005.804.808.20+0.60+11.54%91125.09%
VGT240719P005650002024-06-21 3:16PM EDT565.007.055.4010.00+1.75+33.02%11025.09%
VGT240719P005700002024-06-21 3:26PM EDT570.009.107.0011.00+2.70+42.19%61223.37%
VGT240719P005750002024-06-21 1:21PM EDT575.0011.609.1013.00+0.70+6.42%11022.92%
VGT240719P005800002024-06-21 3:48PM EDT580.0013.1012.3015.50+2.60+24.76%2922.84%