Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.375,37 -30,29 (-0,08%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
56.469,47 -3.237,70 (-5,42%)
Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240920C00230000 | 2024-01-18 1:53PM EDT | 230.00 | 261.75 | 281.60 | 286.50 | 0.00 | - | 1 | 1 | 119.74% |
| VGT240920C00240000 | 2024-01-02 12:07PM EDT | 240.00 | 238.99 | 264.00 | 268.00 | 0.00 | - | - | 2 | 96.21% |
| VGT240920C00245000 | 2024-01-22 12:52PM EDT | 245.00 | 265.25 | 254.00 | 258.30 | 0.00 | - | 1 | 1 | 80.65% |
| VGT240920C00255000 | 2024-03-13 11:34AM EDT | 255.00 | 273.55 | 265.50 | 269.90 | 0.00 | - | 1 | 1 | 122.58% |
| VGT240920C00265000 | 2024-01-04 10:30AM EDT | 265.00 | 204.00 | 245.00 | 249.60 | 0.00 | - | - | 4 | 98.39% |
| VGT240920C00310000 | 2023-12-21 10:43AM EDT | 310.00 | 183.43 | 197.00 | 201.50 | 0.00 | - | - | 1 | 73.85% |
| VGT240920C00320000 | 2023-12-14 12:36PM EDT | 320.00 | 170.70 | 170.10 | 175.00 | 0.00 | - | 2 | 0 | 30.01% |
| VGT240920C00325000 | 2023-12-26 4:40PM EDT | 325.00 | 173.60 | 186.50 | 191.40 | 0.00 | - | 2 | 0 | 75.69% |
| VGT240920C00330000 | 2024-01-17 3:30PM EDT | 330.00 | 159.70 | 186.00 | 190.90 | 0.00 | - | 2 | 2 | 80.28% |
| VGT240920C00345000 | 2024-04-10 3:44PM EDT | 345.00 | 179.58 | 155.50 | 159.50 | 0.00 | - | - | 2 | 53.33% |
| VGT240920C00350000 | 2024-03-08 2:18PM EDT | 350.00 | 182.00 | 175.00 | 179.90 | 0.00 | - | 1 | 1 | 83.77% |
| VGT240920C00370000 | 2024-01-23 10:30AM EDT | 370.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VGT240920C00380000 | 2024-03-04 2:51PM EDT | 380.00 | 161.00 | 148.50 | 153.40 | 0.00 | - | 2 | 1 | 75.26% |
| VGT240920C00390000 | 2024-02-13 4:34PM EDT | 390.00 | 130.20 | 142.00 | 146.90 | 0.00 | - | 1 | 8 | 74.91% |
| VGT240920C00395000 | 2024-03-01 12:01PM EDT | 395.00 | 139.05 | 138.60 | 143.00 | 0.00 | - | 4 | 2 | 74.24% |
| VGT240920C00400000 | 2024-04-12 1:40PM EDT | 400.00 | 126.25 | 103.60 | 107.50 | 0.00 | - | 20 | 4 | 40.70% |
| VGT240920C00410000 | 2023-12-15 4:05PM EDT | 410.00 | 93.62 | 89.40 | 92.90 | 0.00 | - | 1 | 0 | 31.63% |
| VGT240920C00415000 | 2024-01-09 3:36PM EDT | 415.00 | 82.75 | 112.50 | 117.20 | 0.00 | - | 6 | 3 | 60.05% |
| VGT240920C00420000 | 2024-04-16 1:31PM EDT | 420.00 | 100.19 | 85.50 | 89.50 | 0.00 | - | 5 | 0 | 36.90% |
| VGT240920C00430000 | 2024-03-01 12:01PM EDT | 430.00 | 108.20 | 106.30 | 111.00 | 0.00 | - | 7 | 37 | 62.58% |
| VGT240920C00435000 | 2024-04-19 1:17PM EDT | 435.00 | 68.50 | 72.80 | 76.50 | 0.00 | - | 1 | 5 | 34.29% |
| VGT240920C00440000 | 2024-04-10 12:09PM EDT | 440.00 | 90.50 | 68.20 | 72.50 | 0.00 | - | 2 | 5 | 33.68% |
| VGT240920C00445000 | 2024-03-06 4:32PM EDT | 445.00 | 93.01 | 87.10 | 92.00 | 0.00 | - | 10 | 10 | 52.71% |
| VGT240920C00450000 | 2024-03-06 2:02PM EDT | 450.00 | 92.36 | 83.00 | 87.90 | 0.00 | - | 62 | 69 | 51.52% |
| VGT240920C00455000 | 2024-04-10 12:14PM EDT | 455.00 | 77.21 | 56.00 | 60.00 | 0.00 | - | 1 | 4 | 31.07% |
| VGT240920C00460000 | 2024-04-19 3:35PM EDT | 460.00 | 46.27 | 52.20 | 56.50 | 0.00 | - | 3 | 30 | 30.70% |
| VGT240920C00465000 | 2024-02-05 4:52PM EDT | 465.00 | 67.03 | 76.30 | 81.00 | 0.00 | - | 1 | 12 | 52.54% |
| VGT240920C00470000 | 2024-01-04 10:30AM EDT | 470.00 | 36.70 | 61.50 | 64.90 | 0.00 | - | 3 | 8 | 42.96% |
| VGT240920C00475000 | 2024-02-26 12:02PM EDT | 475.00 | 65.20 | 65.50 | 69.80 | 0.00 | - | 1 | 45 | 49.27% |
| VGT240920C00480000 | 2024-01-23 12:37PM EDT | 480.00 | 53.56 | 59.00 | 62.80 | 0.00 | - | 1 | 22 | 45.44% |
| VGT240920C00485000 | 2023-12-27 1:57PM EDT | 485.00 | 40.50 | 49.00 | 53.00 | 0.00 | - | - | 1 | 39.31% |
| VGT240920C00490000 | 2024-04-19 12:18PM EDT | 490.00 | 31.43 | 31.70 | 35.10 | 0.00 | - | 9 | 49 | 26.60% |
| VGT240920C00495000 | 2024-04-25 9:39AM EDT | 495.00 | 27.00 | 29.20 | 31.50 | 0.00 | - | 7 | 12 | 25.62% |
| VGT240920C00500000 | 2024-03-20 12:46PM EDT | 500.00 | 49.00 | 20.00 | 24.90 | 0.00 | - | 1 | 11 | 22.12% |
| VGT240920C00505000 | 2024-03-01 2:45PM EDT | 505.00 | 51.32 | 45.20 | 50.00 | 0.00 | - | 2 | 15 | 44.18% |
| VGT240920C00510000 | 2024-03-20 1:11PM EDT | 510.00 | 42.70 | 16.40 | 20.30 | 0.00 | - | 11 | 19 | 21.74% |
| VGT240920C00515000 | 2024-03-19 9:38AM EDT | 515.00 | 34.50 | 20.00 | 23.80 | 0.00 | - | 1 | 3 | 26.16% |
| VGT240920C00520000 | 2024-04-29 3:16PM EDT | 520.00 | 21.90 | 16.30 | 19.20 | 0.00 | - | 2 | 32 | 23.83% |
| VGT240920C00525000 | 2024-04-26 3:39PM EDT | 525.00 | 20.14 | 14.30 | 16.50 | 0.00 | - | 3 | 30 | 22.93% |
| VGT240920C00530000 | 2024-04-24 2:30PM EDT | 530.00 | 15.50 | 12.40 | 14.70 | 0.00 | - | 4 | 6 | 22.68% |
| VGT240920C00535000 | 2024-03-13 10:57AM EDT | 535.00 | 32.43 | 22.00 | 26.80 | 0.00 | - | 2 | 14 | 34.33% |
| VGT240920C00540000 | 2024-04-30 11:41AM EDT | 540.00 | 12.50 | 8.00 | 11.30 | +3.53 | +39.35% | 1 | 22 | 21.99% |
| VGT240920C00545000 | 2024-04-24 3:33PM EDT | 545.00 | 9.59 | 7.90 | 9.90 | 0.00 | - | 4 | 11 | 21.74% |
| VGT240920C00550000 | 2024-04-18 1:52PM EDT | 550.00 | 9.70 | 5.90 | 9.60 | 0.00 | - | 1 | 62 | 22.51% |
| VGT240920C00555000 | 2024-04-26 11:06AM EDT | 555.00 | 10.00 | 4.70 | 7.80 | 0.00 | - | 1 | 12 | 21.62% |
| VGT240920C00560000 | 2024-04-26 10:08AM EDT | 560.00 | 7.70 | 4.40 | 6.60 | 0.00 | - | 2 | 15 | 21.22% |
| VGT240920C00565000 | 2024-03-11 11:12AM EDT | 565.00 | 17.50 | 10.20 | 11.80 | 0.00 | - | 2 | 6 | 27.83% |
| VGT240920C00570000 | 2024-04-16 12:18PM EDT | 570.00 | 8.22 | 2.55 | 5.10 | 0.00 | - | 1 | 2 | 21.13% |
| VGT240920C00575000 | 2024-03-22 1:01PM EDT | 575.00 | 16.00 | 1.45 | 5.20 | 0.00 | - | 2 | 5 | 22.11% |
| VGT240920C00580000 | 2024-03-07 4:40PM EDT | 580.00 | 16.00 | 7.10 | 12.00 | 0.00 | - | 1 | 2 | 30.96% |
| VGT240920C00585000 | 2024-02-22 3:34PM EDT | 585.00 | 9.50 | 10.50 | 15.40 | 0.00 | - | 1 | 2 | 35.39% |
| VGT240920C00595000 | 2024-03-20 3:42PM EDT | 595.00 | 9.60 | 0.25 | 4.00 | 0.00 | - | 1 | 11 | 23.51% |
| VGT240920C00600000 | 2024-03-08 11:27AM EDT | 600.00 | 12.73 | 3.10 | 8.00 | 0.00 | - | 2 | 38 | 29.91% |
| VGT240920C00605000 | 2024-02-21 11:23AM EDT | 605.00 | 3.50 | 6.00 | 10.90 | 0.00 | - | 2 | 2 | 34.21% |
| VGT240920C00610000 | 2024-02-02 10:30AM EDT | 610.00 | 1.55 | 5.50 | 10.00 | 0.00 | - | 10 | 17 | 33.99% |
| VGT240920C00615000 | 2024-03-08 11:07AM EDT | 615.00 | 9.05 | 1.60 | 6.50 | 0.00 | - | 1 | 1 | 30.28% |
| VGT240920C00625000 | 2023-11-22 1:25PM EDT | 625.00 | 1.25 | 1.15 | 3.30 | 0.00 | - | - | 1 | 26.48% |
| VGT240920C00630000 | 2024-03-08 12:31PM EDT | 630.00 | 5.27 | 0.10 | 5.00 | 0.00 | - | 1 | 10 | 30.18% |
| VGT240920C00635000 | 2024-02-20 10:30AM EDT | 635.00 | 1.80 | 2.00 | 6.90 | 0.00 | - | - | 3 | 33.79% |
| VGT240920C00670000 | 2024-03-20 3:06PM EDT | 670.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240920P00265000 | 2023-11-24 10:30AM EDT | 265.00 | 0.70 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 53.80% |
| VGT240920P00285000 | 2023-11-24 10:30AM EDT | 285.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 9 | 9 | 55.55% |
| VGT240920P00305000 | 2024-03-20 2:53PM EDT | 305.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 1 | 21 | 49.37% |
| VGT240920P00360000 | 2023-11-24 10:57AM EDT | 360.00 | 5.60 | 2.65 | 5.30 | 0.00 | - | 4 | 4 | 40.43% |
| VGT240920P00365000 | 2024-03-22 9:30AM EDT | 365.00 | 1.54 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 39.48% |
| VGT240920P00370000 | 2024-03-08 10:56AM EDT | 370.00 | 1.89 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 36.70% |
| VGT240920P00375000 | 2023-12-19 4:16PM EDT | 375.00 | 4.76 | 2.00 | 6.20 | 0.00 | - | 1 | 1 | 38.11% |
| VGT240920P00385000 | 2024-03-08 10:42AM EDT | 385.00 | 2.52 | 1.45 | 4.00 | 0.00 | - | 1 | 46 | 31.20% |
| VGT240920P00390000 | 2023-11-21 11:08AM EDT | 390.00 | 9.20 | 6.00 | 6.90 | 0.00 | - | - | 1 | 35.23% |
| VGT240920P00395000 | 2024-01-10 10:57AM EDT | 395.00 | 7.21 | 1.35 | 5.00 | 0.00 | - | 1 | 2 | 30.64% |
| VGT240920P00400000 | 2024-04-19 9:30AM EDT | 400.00 | 4.50 | 2.20 | 4.30 | 0.00 | - | 1 | 7 | 28.10% |
| VGT240920P00425000 | 2024-01-31 1:34PM EDT | 425.00 | 8.50 | 2.05 | 6.80 | 0.00 | - | 1 | 52 | 25.69% |
| VGT240920P00430000 | 2024-01-23 3:51PM EDT | 430.00 | 7.35 | 3.50 | 8.00 | 0.00 | - | 1 | 15 | 25.92% |
| VGT240920P00435000 | 2024-02-07 1:09PM EDT | 435.00 | 7.00 | 4.10 | 8.90 | 0.00 | - | 1 | 5 | 25.64% |
| VGT240920P00440000 | 2024-02-22 10:30AM EDT | 440.00 | 8.50 | 2.60 | 7.50 | 0.00 | - | 20 | 23 | 22.57% |
| VGT240920P00450000 | 2024-04-22 2:07PM EDT | 450.00 | 10.48 | 7.40 | 10.50 | 0.00 | - | 20 | 22 | 23.12% |
| VGT240920P00455000 | 2023-12-18 10:31AM EDT | 455.00 | 17.20 | 13.00 | 17.10 | 0.00 | - | - | 6 | 28.11% |
| VGT240920P00460000 | 2024-04-18 9:36AM EDT | 460.00 | 12.80 | 9.60 | 13.00 | 0.00 | - | 4 | 21 | 22.58% |
| VGT240920P00465000 | 2024-04-25 1:39PM EDT | 465.00 | 12.00 | 10.70 | 14.00 | 0.00 | - | 1 | 2 | 21.92% |
| VGT240920P00470000 | 2024-04-22 9:57AM EDT | 470.00 | 16.80 | 11.90 | 14.60 | 0.00 | - | 2 | 73 | 20.82% |
| VGT240920P00475000 | 2024-01-25 11:30AM EDT | 475.00 | 14.42 | 11.00 | 15.30 | 0.00 | - | 1 | 6 | 19.74% |
| VGT240920P00480000 | 2024-04-25 10:08AM EDT | 480.00 | 18.70 | 14.90 | 17.30 | 0.00 | - | 5 | 19 | 19.70% |
| VGT240920P00485000 | 2024-04-29 12:01PM EDT | 485.00 | 14.00 | 16.60 | 18.80 | 0.00 | - | 1 | 6 | 19.10% |
| VGT240920P00490000 | 2024-04-22 2:08PM EDT | 490.00 | 24.00 | 18.30 | 20.70 | 0.00 | - | 70 | 108 | 18.72% |
| VGT240920P00495000 | 2024-03-15 1:58PM EDT | 495.00 | 18.85 | 14.60 | 19.50 | 0.00 | - | 10 | 14 | 15.69% |
| VGT240920P00500000 | 2024-04-05 10:08AM EDT | 500.00 | 18.07 | 22.30 | 26.00 | 0.00 | - | 1 | 2 | 18.76% |
| VGT240920P00510000 | 2024-04-01 10:24AM EDT | 510.00 | 18.10 | 27.20 | 29.90 | 0.00 | - | 3 | 0 | 17.08% |
| VGT240920P00515000 | 2024-04-23 9:49AM EDT | 515.00 | 34.10 | 29.80 | 32.80 | 0.00 | - | 3 | 3 | 16.79% |
| VGT240920P00520000 | 2024-02-09 2:18PM EDT | 520.00 | 25.10 | 24.40 | 28.50 | 0.00 | - | 1 | 1 | 9.34% |
| VGT240920P00550000 | 2024-04-12 1:40PM EDT | 550.00 | 43.75 | 54.00 | 58.70 | 0.00 | - | 20 | 0 | 15.39% |
| VGT240920P00600000 | 2024-04-01 11:06AM EDT | 600.00 | 75.48 | 103.00 | 107.10 | 0.00 | - | - | 0 | 20.09% |
© 2024 Yahoo. Tutti i diritti riservati.