Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.904,02 -905,83 (-1,51%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816C00270000 | 2024-04-12 1:32PM EDT | 270.00 | 248.00 | 235.50 | 240.40 | 0.00 | - | 1 | 1 | 73.42% |
| VGT240816C00290000 | 2024-01-26 2:55PM EDT | 290.00 | 219.70 | 227.00 | 231.90 | 0.00 | - | 1 | 1 | 96.30% |
| VGT240816C00340000 | 2024-03-06 3:45PM EDT | 340.00 | 188.50 | 182.60 | 187.50 | 0.00 | - | 1 | 1 | 84.16% |
| VGT240816C00350000 | 2024-04-26 11:08AM EDT | 350.00 | 161.85 | 157.50 | 162.30 | +18.38 | +12.81% | 1 | 1 | 52.17% |
| VGT240816C00365000 | 2024-02-20 10:51AM EDT | 365.00 | 145.72 | 168.10 | 173.00 | 0.00 | - | - | 2 | 88.36% |
| VGT240816C00370000 | 2024-01-05 10:30AM EDT | 370.00 | 105.00 | 143.50 | 148.20 | 0.00 | - | 4 | 8 | 57.28% |
| VGT240816C00375000 | 2024-01-05 10:30AM EDT | 375.00 | 100.70 | 139.00 | 143.50 | 0.00 | - | 1 | 1 | 56.18% |
| VGT240816C00380000 | 2024-01-04 10:30AM EDT | 380.00 | 96.80 | 134.10 | 139.00 | 0.00 | - | - | 5 | 54.90% |
| 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 | 128.00 | 132.40 | 0.00 | - | 5 | 5 | 61.84% |
| VGT240816C00410000 | 2024-03-18 9:30AM EDT | 410.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT240816C00415000 | 2024-01-17 10:48AM EDT | 415.00 | 78.50 | 107.70 | 112.20 | 0.00 | - | 2 | 9 | 53.81% |
| VGT240816C00420000 | 2024-02-08 3:56PM EDT | 420.00 | 106.81 | 111.00 | 115.90 | 0.00 | - | - | 0 | 61.93% |
| VGT240816C00425000 | 2024-03-25 9:34AM EDT | 425.00 | 110.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00430000 | 2024-03-06 11:51AM EDT | 430.00 | 104.10 | 97.00 | 101.90 | 0.00 | - | 5 | 18 | 53.32% |
| VGT240816C00435000 | 2024-02-02 4:55PM EDT | 435.00 | 88.20 | 102.50 | 107.20 | 0.00 | - | 5 | 5 | 62.70% |
| VGT240816C00440000 | 2024-04-17 10:23AM EDT | 440.00 | 76.58 | 72.90 | 77.00 | 0.00 | - | 3 | 4 | 35.05% |
| VGT240816C00445000 | 2024-03-05 10:30AM EDT | 445.00 | 90.60 | 89.50 | 93.70 | 0.00 | - | - | 1 | 55.00% |
| VGT240816C00450000 | 2024-03-18 9:30AM EDT | 450.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT240816C00455000 | 2024-04-05 1:57PM EDT | 455.00 | 76.75 | 59.90 | 64.00 | 0.00 | - | 1 | 3 | 32.23% |
| VGT240816C00460000 | 2024-03-12 2:25PM EDT | 460.00 | 81.91 | 75.00 | 79.50 | 0.00 | - | 1 | 5 | 51.60% |
| VGT240816C00465000 | 2024-02-15 1:37PM EDT | 465.00 | 68.09 | 66.00 | 70.50 | 0.00 | - | 5 | 8 | 45.50% |
| VGT240816C00470000 | 2024-04-05 12:33PM EDT | 470.00 | 64.68 | 47.60 | 52.00 | 0.00 | - | 1 | 1 | 29.98% |
| VGT240816C00475000 | 2024-04-24 11:08AM EDT | 475.00 | 39.95 | 43.70 | 48.00 | 0.00 | - | 1 | 5 | 29.09% |
| VGT240816C00480000 | 2024-03-15 10:38AM EDT | 480.00 | 58.39 | 51.00 | 55.90 | 0.00 | - | 1 | 2 | 39.51% |
| VGT240816C00485000 | 2024-04-02 9:56AM EDT | 485.00 | 51.30 | 36.90 | 40.50 | 0.00 | - | 2 | 20 | 27.56% |
| VGT240816C00490000 | 2024-04-02 2:04PM EDT | 490.00 | 48.73 | 32.90 | 37.00 | 0.00 | - | 1 | 17 | 26.89% |
| VGT240816C00500000 | 2024-04-22 11:19AM EDT | 500.00 | 17.45 | 26.50 | 30.50 | 0.00 | - | 1 | 20 | 25.70% |
| VGT240816C00505000 | 2024-04-17 12:54PM EDT | 505.00 | 25.96 | 24.40 | 26.70 | +0.36 | +1.41% | 1 | 19 | 24.43% |
| VGT240816C00510000 | 2024-04-22 3:07PM EDT | 510.00 | 15.50 | 21.50 | 23.80 | 0.00 | - | 1 | 9 | 23.86% |
| VGT240816C00515000 | 2024-04-22 2:54PM EDT | 515.00 | 21.09 | 18.90 | 21.80 | +7.79 | +58.57% | 1 | 32 | 23.97% |
| VGT240816C00520000 | 2024-04-16 3:23PM EDT | 520.00 | 22.10 | 16.40 | 19.90 | 0.00 | - | 2 | 11 | 24.04% |
| VGT240816C00525000 | 2024-04-19 10:36AM EDT | 525.00 | 10.70 | 14.20 | 16.50 | 0.00 | - | 2 | 9 | 22.59% |
| VGT240816C00530000 | 2024-04-17 12:21PM EDT | 530.00 | 14.60 | 12.10 | 14.50 | 0.00 | - | 1 | 8 | 22.28% |
| VGT240816C00535000 | 2024-04-26 3:29PM EDT | 535.00 | 11.76 | 10.40 | 12.80 | +2.63 | +28.81% | 1 | 4 | 22.11% |
| VGT240816C00540000 | 2024-04-22 1:49PM EDT | 540.00 | 6.00 | 8.70 | 11.80 | 0.00 | - | 7 | 16 | 22.51% |
| VGT240816C00545000 | 2024-04-19 9:55AM EDT | 545.00 | 6.80 | 7.20 | 9.90 | 0.00 | - | 2 | 3 | 21.85% |
| VGT240816C00550000 | 2024-04-26 11:05AM EDT | 550.00 | 7.80 | 4.70 | 8.10 | +2.10 | +36.84% | 6 | 36 | 21.11% |
| VGT240816C00555000 | 2024-03-08 11:18AM EDT | 555.00 | 24.00 | 10.50 | 15.40 | 0.00 | - | 1 | 2 | 30.13% |
| VGT240816C00560000 | 2024-04-26 10:24AM EDT | 560.00 | 4.90 | 3.60 | 6.20 | +1.40 | +40.00% | 1 | 16 | 21.09% |
| VGT240816C00565000 | 2024-04-18 1:24PM EDT | 565.00 | 3.90 | 2.60 | 6.00 | 0.00 | - | 1 | 1 | 21.90% |
| VGT240816C00570000 | 2024-04-12 10:28AM EDT | 570.00 | 8.10 | 2.10 | 5.30 | 0.00 | - | 1 | 21 | 21.96% |
| VGT240816C00575000 | 2023-12-15 10:31AM EDT | 575.00 | 1.90 | 1.00 | 5.00 | 0.00 | - | 10 | 10 | 22.51% |
| VGT240816C00580000 | 2024-03-05 11:49AM EDT | 580.00 | 8.30 | 4.70 | 9.50 | 0.00 | - | 1 | 5 | 29.47% |
| VGT240816C00585000 | 2024-04-26 12:31PM EDT | 585.00 | 1.82 | 0.55 | 4.00 | -5.26 | -74.29% | 1 | 12 | 22.81% |
| VGT240816C00590000 | 2024-04-26 12:31PM EDT | 590.00 | 1.52 | 0.45 | 2.50 | -3.98 | -72.36% | 1 | 1 | 20.87% |
| VGT240816C00600000 | 2024-04-17 1:32PM EDT | 600.00 | 1.60 | 0.00 | 2.10 | 0.00 | - | 1 | 14 | 21.56% |
| VGT240816C00605000 | 2024-01-22 10:30AM EDT | 605.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| VGT240816C00610000 | 2024-02-06 10:30AM EDT | 610.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| VGT240816C00615000 | 2024-02-08 10:34AM EDT | 615.00 | 1.35 | 2.80 | 5.70 | 0.00 | - | - | 10 | 30.83% |
| VGT240816C00620000 | 2023-12-28 10:30AM EDT | 620.00 | 1.45 | 0.05 | 4.20 | 0.00 | - | - | 10 | 29.06% |
| VGT240816C00625000 | 2024-03-06 1:20PM EDT | 625.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | 30 | 40 | 30.23% |
| VGT240816C00650000 | 2024-02-13 3:47PM EDT | 650.00 | 1.47 | 0.70 | 2.35 | 0.00 | - | 2 | 13 | 29.38% |
| VGT240816C00725000 | 2024-02-02 10:59AM EDT | 725.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 39.23% |
| VGT240816C00730000 | 2024-04-23 1:48PM EDT | 730.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 61 | 27.81% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 53.44% |
| VGT240816P00360000 | 2023-12-26 11:17AM EDT | 360.00 | 2.95 | 0.00 | 3.70 | 0.00 | - | - | 2 | 43.28% |
| VGT240816P00375000 | 2024-02-12 10:37AM EDT | 375.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | - | 1 | 38.52% |
| VGT240816P00390000 | 2024-02-23 3:09PM EDT | 390.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 37.50% |
| VGT240816P00395000 | 2024-04-19 10:25AM EDT | 395.00 | 3.38 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 33.36% |
| VGT240816P00400000 | 2024-04-19 10:25AM EDT | 400.00 | 3.63 | 0.00 | 3.00 | 0.00 | - | 1 | 8 | 30.55% |
| VGT240816P00410000 | 2024-02-14 12:03PM EDT | 410.00 | 4.39 | 1.00 | 5.60 | 0.00 | - | 11 | 11 | 33.43% |
| VGT240816P00415000 | 2024-01-24 3:54PM EDT | 415.00 | 4.10 | 1.20 | 5.90 | 0.00 | - | 3 | 0 | 32.54% |
| VGT240816P00420000 | 2024-04-02 10:00AM EDT | 420.00 | 3.00 | 1.95 | 4.00 | 0.00 | - | - | 4 | 27.59% |
| VGT240816P00425000 | 2024-04-11 3:22PM EDT | 425.00 | 2.16 | 1.05 | 4.30 | 0.00 | - | 1 | 25 | 26.84% |
| VGT240816P00440000 | 2024-04-04 3:01PM EDT | 440.00 | 3.80 | 2.15 | 5.50 | 0.00 | - | 1 | 3 | 24.79% |
| VGT240816P00445000 | 2024-03-20 12:00PM EDT | 445.00 | 4.80 | 8.70 | 13.00 | 0.00 | - | 2 | 2 | 33.30% |
| VGT240816P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 8.00 | 3.30 | 6.70 | 0.00 | - | 1 | 5 | 23.68% |
| VGT240816P00455000 | 2024-04-08 2:44PM EDT | 455.00 | 5.40 | 4.50 | 7.30 | 0.00 | - | 1 | 16 | 23.00% |
| VGT240816P00460000 | 2024-04-23 2:24PM EDT | 460.00 | 8.80 | 5.10 | 8.00 | 0.00 | - | 1 | 7 | 22.37% |
| VGT240816P00465000 | 2024-04-15 3:04PM EDT | 465.00 | 9.80 | 6.80 | 8.90 | 0.00 | - | 5 | 6 | 21.88% |
| VGT240816P00470000 | 2024-04-22 2:08PM EDT | 470.00 | 14.34 | 6.00 | 9.90 | 0.00 | - | 10 | 12 | 21.39% |
| VGT240816P00475000 | 2024-03-18 10:02AM EDT | 475.00 | 9.92 | 11.50 | 15.60 | 0.00 | - | - | 1 | 25.64% |
| VGT240816P00480000 | 2024-04-15 1:30PM EDT | 480.00 | 12.00 | 9.60 | 12.10 | 0.00 | - | 9 | 15 | 20.28% |
| VGT240816P00490000 | 2024-03-11 9:30AM EDT | 490.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| VGT240816P00500000 | 2024-04-26 12:26PM EDT | 500.00 | 17.00 | 16.00 | 18.40 | -0.50 | -2.86% | 1 | 23 | 18.32% |
| VGT240816P00505000 | 2024-04-10 11:12AM EDT | 505.00 | 17.50 | 17.90 | 20.40 | 0.00 | - | 1 | 2 | 17.83% |
| VGT240816P00510000 | 2024-04-18 10:19AM EDT | 510.00 | 28.10 | 20.20 | 23.50 | 0.00 | - | 2 | 8 | 18.16% |
| VGT240816P00515000 | 2024-03-15 10:41AM EDT | 515.00 | 23.48 | 19.10 | 24.00 | 0.00 | - | 4 | 4 | 15.94% |
| VGT240816P00520000 | 2024-04-03 11:05AM EDT | 520.00 | 20.10 | 24.90 | 28.70 | 0.00 | - | 1 | 3 | 17.37% |
| VGT240816P00530000 | 2024-03-08 11:03AM EDT | 530.00 | 23.25 | 24.00 | 28.90 | 0.00 | - | 2 | 2 | 10.04% |
| VGT240816P00550000 | 2024-04-03 11:13AM EDT | 550.00 | 35.10 | 45.00 | 49.10 | 0.00 | - | 2 | 1 | 14.64% |
| VGT240816P00555000 | 2024-03-07 12:56PM EDT | 555.00 | 37.70 | 39.10 | 44.00 | 0.00 | - | - | 28 | 0.00% |
| VGT240816P00560000 | 2024-04-12 10:43AM EDT | 560.00 | 47.00 | 54.00 | 58.50 | 0.00 | - | 1 | 0 | 15.58% |
| VGT240816P00565000 | 2024-04-03 1:41PM EDT | 565.00 | 45.92 | 58.50 | 63.00 | 0.00 | - | 2 | 2 | 15.52% |
© 2024 Yahoo. Tutti i diritti riservati.