Italia markets closed

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
490,13-5,11 (-1,03%)
In data: 11:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT241220C002600002024-01-19 11:31AM EDT260.00242.00255.50260.500.00-1491.68%
VGT241220C002650002024-03-13 11:35AM EDT265.00266.30258.00262.700.00--198.98%
VGT241220C003400002024-01-23 2:42PM EDT340.00179.00186.10191.000.00-2272.76%
VGT241220C003500002024-04-18 10:33AM EDT350.00160.38151.20155.500.00-1246.09%
VGT241220C003600002024-04-05 1:12PM EDT360.00173.85142.50146.800.00-2244.82%
VGT241220C003750002024-04-19 3:04PM EDT375.00122.50129.00132.900.00-4141.92%
VGT241220C003900002024-01-24 3:54PM EDT390.00139.20139.50144.500.00--158.70%
VGT241220C003950002024-04-16 12:08PM EDT395.00128.60111.40115.600.00-11339.10%
VGT241220C004000002024-04-17 11:31AM EDT400.00121.05106.80110.900.00-1138.02%
VGT241220C004150002024-01-26 2:45PM EDT415.00112.65118.10122.500.00-1153.09%
VGT241220C004200002024-03-27 12:17PM EDT420.00124.6090.1094.000.00-3235.17%
VGT241220C004250002024-04-16 1:31PM EDT425.00100.9986.3090.300.00--534.81%
VGT241220C004300002024-02-13 10:30AM EDT430.00100.15113.50116.900.00--255.38%
VGT241220C004350002024-04-05 1:56PM EDT435.00106.8778.4081.900.00-303433.23%
VGT241220C004400002024-03-01 2:38PM EDT440.00110.73106.20110.500.00-3354.20%
VGT241220C004450002024-02-22 1:49PM EDT445.0095.25105.60110.500.00-3355.74%
VGT241220C004500002024-04-17 11:31AM EDT450.0080.0567.2070.700.00-1831.65%
VGT241220C004600002024-04-23 11:00AM EDT460.0064.7060.0063.200.00-17030.39%
VGT241220C004650002024-04-17 1:04PM EDT465.0067.1256.5059.700.00-21329.87%
VGT241220C004700002024-04-19 3:35PM EDT470.0050.1753.1056.400.00-2529.45%
VGT241220C004750002024-04-12 12:53PM EDT475.0072.4249.5053.100.00-11028.97%
VGT241220C004800002024-04-01 1:55PM EDT480.0076.3946.2050.000.00-3828.57%
VGT241220C004850002024-04-24 11:31AM EDT485.0049.3543.7046.900.00-1228.13%
VGT241220C004900002024-04-01 11:26AM EDT490.0069.3740.5044.300.00-1727.95%
VGT241220C004950002024-04-17 9:37AM EDT495.0053.5038.1041.100.00-2827.34%
VGT241220C005000002024-04-24 12:31PM EDT500.0038.2035.3038.300.00-16826.93%
VGT241220C005050002024-04-19 10:54AM EDT505.0035.1732.7036.100.00-48626.84%
VGT241220C005100002024-03-20 1:07PM EDT510.0053.6026.2030.400.00-13424.48%
VGT241220C005150002024-04-19 1:00PM EDT515.0028.5027.6030.900.00-15425.99%
VGT241220C005200002024-04-09 9:54AM EDT520.0045.7025.2028.600.00-12125.66%
VGT241220C005250002024-04-04 11:27AM EDT525.0046.3623.0026.400.00-1925.34%
VGT241220C005300002024-04-23 10:27AM EDT530.0024.0521.0024.300.00-23225.02%
VGT241220C005350002024-04-19 10:25AM EDT535.0021.6819.0022.200.00-33224.64%
VGT241220C005400002024-04-24 2:32PM EDT540.0020.0517.1020.100.00-43524.18%
VGT241220C005450002024-04-22 2:07PM EDT545.0015.9515.3018.700.00-11324.15%
VGT241220C005500002024-04-24 11:40AM EDT550.0017.3013.5017.200.00-2923.98%
VGT241220C005550002024-03-04 1:41PM EDT555.0034.0026.1031.000.00-243434.30%
VGT241220C005600002024-04-10 9:38AM EDT560.0022.6311.9013.900.00-21323.23%
VGT241220C005650002024-04-19 3:24PM EDT565.0010.4010.7012.700.00-2323.09%
VGT241220C005700002024-04-17 1:04PM EDT570.0014.379.7011.500.00-31322.89%
VGT241220C005750002024-04-04 9:49AM EDT575.0023.007.1010.700.00-1322.96%
VGT241220C005800002024-04-22 9:30AM EDT580.007.106.609.600.00-1322.72%
VGT241220C005850002024-03-08 11:02AM EDT585.0025.0014.1019.000.00-4530.98%
VGT241220C005900002024-02-07 12:42PM EDT590.0013.1016.2021.000.00--133.22%
VGT241220C005950002024-02-14 4:21PM EDT595.0013.6212.5017.400.00-1131.24%
VGT241220C006000002024-04-24 10:39AM EDT600.006.003.306.500.00-11822.33%
VGT241220C006050002024-02-22 11:32AM EDT605.0010.5013.5018.400.00-1233.44%
VGT241220C006100002024-03-07 12:54PM EDT610.0016.508.0012.900.00-1229.64%
VGT241220C006200002024-04-04 10:21AM EDT620.0010.101.404.500.00-1122.26%
VGT241220C006250002024-03-08 10:42AM EDT625.0012.065.5010.400.00-11129.26%
VGT241220C006350002024-03-01 11:52AM EDT635.007.505.5010.100.00-7830.16%
VGT241220C006550002024-04-19 9:31AM EDT655.001.750.003.300.00-6624.00%
VGT241220C006700002024-02-09 3:40PM EDT670.003.602.207.000.00--130.59%
VGT241220C006800002024-03-22 11:22AM EDT680.003.700.003.000.00-1125.73%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT241220P003300002024-02-07 10:30AM EDT330.002.400.000.000.00-11312.50%
VGT241220P003600002024-03-18 11:13AM EDT360.003.602.556.500.00-2532.43%
VGT241220P003900002024-04-15 9:30AM EDT390.005.504.308.200.00-1328.08%
VGT241220P003950002024-02-22 11:51AM EDT395.005.602.607.500.00-1226.17%
VGT241220P004000002024-03-21 12:23PM EDT400.005.007.809.900.00-11427.74%
VGT241220P004050002024-02-07 12:20PM EDT405.007.704.809.500.00-1026.20%
VGT241220P004100002024-03-28 10:19AM EDT410.006.147.2010.400.00-1225.99%
VGT241220P004150002024-01-29 12:00PM EDT415.0010.005.5010.200.00--124.66%
VGT241220P004250002024-02-14 12:33PM EDT425.0010.507.5012.000.00-1124.03%
VGT241220P004300002024-04-17 2:54PM EDT430.009.609.6013.400.00-1224.06%
VGT241220P004350002024-03-04 11:33AM EDT435.008.506.6011.500.00-11121.27%
VGT241220P004400002024-03-04 4:32PM EDT440.009.007.6012.500.00-1120.93%
VGT241220P004500002024-04-22 2:28PM EDT450.0016.2414.7016.700.00-3821.72%
VGT241220P004600002024-03-22 12:56PM EDT460.0012.0020.5025.300.00-1725.12%
VGT241220P004650002024-04-18 9:33AM EDT465.0020.0018.7020.800.00-11120.62%
VGT241220P004700002024-04-04 3:41PM EDT470.0017.0020.2022.700.00-1220.48%
VGT241220P004750002024-04-02 10:19AM EDT475.0017.8421.7024.000.00-1419.88%
VGT241220P004800002024-04-22 2:08PM EDT480.0026.0122.4026.300.00-707919.85%
VGT241220P004850002024-04-19 10:58AM EDT485.0028.4025.2028.200.00-2219.49%
VGT241220P004900002024-04-05 9:30AM EDT490.0021.9526.8030.600.00-202219.37%
VGT241220P004950002024-01-24 11:41AM EDT495.0024.5121.5026.500.00-1015.08%
VGT241220P005000002024-02-21 10:53AM EDT500.0033.0019.1024.000.00-1211.66%
VGT241220P005050002024-04-04 3:48PM EDT505.0027.5033.7037.000.00-12118.02%
VGT241220P005150002024-01-31 10:30AM EDT515.0036.300.000.000.00--200.00%
VGT241220P005350002024-02-01 2:04PM EDT535.0049.2732.1037.000.00--300.00%
VGT241220P005500002024-03-22 2:10PM EDT550.0040.9870.0074.900.00-1122.44%
VGT241220P006400002024-03-27 9:38AM EDT640.00114.21147.50152.000.00-1020.58%
VGT241220P007900002024-03-26 10:52AM EDT790.00263.67298.20302.500.00-1033.53%