Italia markets close in 1 hour 3 minutes

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
492,32-2,92 (-0,59%)
In data: 10:27AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240816C002700002024-04-12 1:32PM EDT270.00248.00223.00227.300.00-1165.70%
VGT240816C002900002024-01-26 2:55PM EDT290.00219.70227.00231.900.00-11114.94%
VGT240816C003400002024-03-06 3:45PM EDT340.00188.50182.60187.500.00-1198.10%
VGT240816C003500002023-12-18 12:52PM EDT350.00143.47147.00151.400.00--151.53%
VGT240816C003650002024-02-20 10:51AM EDT365.00145.72168.10173.000.00--299.73%
VGT240816C003700002024-01-05 10:30AM EDT370.00105.00143.50148.200.00-4871.54%
VGT240816C003750002024-01-05 10:30AM EDT375.00100.70139.00143.500.00-1169.99%
VGT240816C003800002024-01-04 10:30AM EDT380.0096.80134.10139.000.00--568.31%
VGT240816C003900002024-01-03 10:30AM EDT390.0092.100.000.000.00-160.00%
VGT240816C003950002024-01-23 11:05AM EDT395.00121.20128.00132.400.00-5572.77%
VGT240816C004100002024-03-18 9:30AM EDT410.00121.000.000.000.00--10.00%
VGT240816C004150002024-01-17 10:48AM EDT415.0078.50107.70112.200.00-2963.75%
VGT240816C004200002024-02-08 3:56PM EDT420.00106.81111.00115.900.00--070.95%
VGT240816C004250002024-03-25 9:34AM EDT425.00110.100.000.000.00-160.00%
VGT240816C004300002024-03-06 11:51AM EDT430.00104.1097.00101.900.00-51862.14%
VGT240816C004350002024-02-02 4:55PM EDT435.0088.20102.50107.200.00-5570.79%
VGT240816C004400002024-04-17 10:23AM EDT440.0076.5862.9066.300.00-3432.70%
VGT240816C004450002024-03-05 10:30AM EDT445.0090.6089.5093.700.00--162.79%
VGT240816C004500002024-03-18 9:30AM EDT450.0085.000.000.000.00-130.00%
VGT240816C004550002024-04-05 1:57PM EDT455.0076.7549.5053.600.00-1329.85%
VGT240816C004600002024-03-12 2:25PM EDT460.0081.9175.0079.500.00-1556.49%
VGT240816C004650002024-02-15 1:37PM EDT465.0068.0966.0070.500.00-5850.29%
VGT240816C004700002024-04-05 12:33PM EDT470.0064.6839.4042.600.00-1128.12%
VGT240816C004750002024-04-24 11:08AM EDT475.0039.9535.2038.300.00-1526.74%
VGT240816C004800002024-03-15 10:38AM EDT480.0058.3951.0055.900.00-1245.78%
VGT240816C004850002024-04-02 9:56AM EDT485.0051.3028.3031.800.00-22025.70%
VGT240816C004900002024-04-02 2:04PM EDT490.0048.7326.2029.700.00-11726.07%
VGT240816C005000002024-04-22 11:19AM EDT500.0017.4520.3023.800.00-12024.85%
VGT240816C005050002024-04-17 12:54PM EDT505.0025.6017.8021.100.00-11924.27%
VGT240816C005100002024-04-22 3:07PM EDT510.0015.5015.6018.800.00-1923.92%
VGT240816C005150002024-04-22 2:54PM EDT515.0013.3013.1015.900.00-13222.87%
VGT240816C005200002024-04-16 3:23PM EDT520.0022.1011.5014.700.00-21123.28%
VGT240816C005250002024-04-19 10:36AM EDT525.0010.7010.3012.300.00-2922.38%
VGT240816C005300002024-04-17 12:21PM EDT530.0014.608.5010.400.00-1821.80%
VGT240816C005350002024-04-19 10:05AM EDT535.009.137.409.200.00-1421.80%
VGT240816C005400002024-04-22 1:49PM EDT540.006.006.007.700.00-71621.32%
VGT240816C005450002024-04-19 9:55AM EDT545.006.804.607.400.00-2322.13%
VGT240816C005500002024-04-23 2:44PM EDT550.005.653.605.700.00-33521.07%
VGT240816C005550002024-03-08 11:18AM EDT555.0024.0010.5015.400.00-1233.48%
VGT240816C005600002024-04-23 11:38AM EDT560.003.502.154.200.00-11620.93%
VGT240816C005650002024-04-18 1:24PM EDT565.003.901.454.000.00-1121.56%
VGT240816C005700002024-04-12 10:28AM EDT570.008.100.803.200.00-12121.09%
VGT240816C005750002023-12-15 10:31AM EDT575.001.901.005.000.00-101025.03%
VGT240816C005800002024-03-05 11:49AM EDT580.008.304.709.500.00-1532.27%
VGT240816C005850002024-04-04 12:37PM EDT585.007.080.003.200.00-21223.66%
VGT240816C005900002024-01-25 11:08AM EDT590.005.503.608.300.00-1132.65%
VGT240816C006000002024-04-17 1:32PM EDT600.001.600.002.900.00-11425.47%
VGT240816C006050002024-01-22 10:30AM EDT605.001.500.000.000.00--106.25%
VGT240816C006100002024-02-06 10:30AM EDT610.001.500.000.000.00--106.25%
VGT240816C006150002024-02-08 10:34AM EDT615.001.352.805.700.00--1033.16%
VGT240816C006200002023-12-28 10:30AM EDT620.001.450.054.200.00--1031.26%
VGT240816C006250002024-03-06 1:20PM EDT625.001.150.004.400.00-304032.42%
VGT240816C006500002024-02-13 3:47PM EDT650.001.470.702.350.00-21331.28%
VGT240816C007250002024-02-02 10:59AM EDT725.000.400.002.550.00-1140.97%
VGT240816C007300002024-04-23 1:48PM EDT730.000.200.050.250.00-16129.13%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT240816P003150002024-02-15 11:55AM EDT315.001.250.002.800.00-2251.01%
VGT240816P003600002023-12-26 11:17AM EDT360.002.950.003.700.00--240.75%
VGT240816P003750002024-02-12 10:37AM EDT375.002.100.003.500.00--136.00%
VGT240816P003900002024-02-23 3:09PM EDT390.002.470.004.800.00-1134.83%
VGT240816P003950002024-04-19 10:25AM EDT395.003.381.754.400.00-1132.58%
VGT240816P004000002024-04-19 10:25AM EDT400.003.632.054.800.00-1831.99%
VGT240816P004100002024-02-14 12:03PM EDT410.004.391.005.600.00-111130.64%
VGT240816P004150002024-01-24 3:54PM EDT415.004.101.205.900.00-3029.71%
VGT240816P004200002024-04-02 10:00AM EDT420.003.003.205.700.00--427.93%
VGT240816P004250002024-04-11 3:22PM EDT425.002.164.106.700.00-12528.05%
VGT240816P004400002024-04-04 3:01PM EDT440.003.805.008.000.00-1325.34%
VGT240816P004450002024-03-20 12:00PM EDT445.004.808.7013.000.00-2229.83%
VGT240816P004500002024-04-22 3:37PM EDT450.008.007.209.60-1.02-11.31%1424.16%
VGT240816P004550002024-04-08 2:44PM EDT455.005.408.4011.000.00-11624.11%
VGT240816P004600002024-04-23 2:24PM EDT460.008.809.5010.800.00-1722.17%
VGT240816P004650002024-04-15 3:04PM EDT465.009.8010.6012.100.00-5621.81%
VGT240816P004700002024-04-22 2:08PM EDT470.0014.3411.8013.800.00-101221.72%
VGT240816P004750002024-03-18 10:02AM EDT475.009.9211.5015.600.00--121.57%
VGT240816P004800002024-04-15 1:30PM EDT480.0012.0014.7017.500.00-91521.37%
VGT240816P004900002024-03-11 9:30AM EDT490.0015.000.000.000.00-110.20%
VGT240816P005000002024-04-15 1:28PM EDT500.0017.5022.0025.700.00-12319.58%
VGT240816P005050002024-04-10 11:12AM EDT505.0017.5024.8028.200.00-1219.14%
VGT240816P005100002024-04-18 10:19AM EDT510.0028.1028.0031.400.00-2819.18%
VGT240816P005150002024-03-15 10:41AM EDT515.0023.4819.1024.000.00-447.19%
VGT240816P005200002024-04-03 11:05AM EDT520.0020.1034.0037.900.00-1318.86%
VGT240816P005300002024-03-08 11:03AM EDT530.0023.2524.0028.900.00-220.00%
VGT240816P005500002024-04-03 11:13AM EDT550.0035.1057.7061.500.00-2118.40%
VGT240816P005550002024-03-07 12:56PM EDT555.0037.7039.1044.000.00--280.00%
VGT240816P005600002024-04-12 10:43AM EDT560.0047.0066.8071.200.00-1019.85%
VGT240816P005650002024-04-03 1:41PM EDT565.0045.9272.3076.600.00-2221.45%