Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.323,94 +1.313,30 (+2,12%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220C00260000 | 2024-01-19 11:31AM EDT | 260.00 | 242.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 0.00% |
| VGT241220C00265000 | 2024-06-12 9:58AM EDT | 265.00 | 313.35 | 341.70 | 346.50 | 0.00 | - | 1 | 1 | 158.37% |
| VGT241220C00285000 | 2024-07-10 3:41PM EDT | 285.00 | 327.10 | 280.00 | 284.70 | 0.00 | - | 1 | 0 | 73.00% |
| VGT241220C00340000 | 2024-01-23 2:42PM EDT | 340.00 | 179.00 | 186.10 | 191.50 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241220C00350000 | 2024-07-09 3:20PM EDT | 350.00 | 256.15 | 216.60 | 221.50 | 0.00 | - | 1 | 2 | 57.77% |
| VGT241220C00360000 | 2024-04-05 1:12PM EDT | 360.00 | 173.85 | 159.00 | 163.90 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241220C00375000 | 2024-04-19 3:04PM EDT | 375.00 | 122.50 | 167.00 | 171.90 | 0.00 | - | 4 | 1 | 0.00% |
| VGT241220C00380000 | 2024-06-10 1:30PM EDT | 380.00 | 181.97 | 233.60 | 238.50 | 0.00 | - | - | 1 | 108.13% |
| VGT241220C00390000 | 2024-07-23 11:46AM EDT | 390.00 | 205.74 | 178.50 | 183.50 | 0.00 | - | - | 1 | 50.43% |
| VGT241220C00395000 | 2024-04-30 3:01PM EDT | 395.00 | 122.50 | 150.80 | 155.50 | 0.00 | - | 6 | 7 | 0.00% |
| VGT241220C00400000 | 2024-04-17 11:31AM EDT | 400.00 | 121.05 | 143.50 | 148.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241220C00415000 | 2024-01-26 2:45PM EDT | 415.00 | 112.65 | 118.10 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241220C00420000 | 2024-03-27 12:17PM EDT | 420.00 | 124.60 | 101.90 | 106.50 | 0.00 | - | 3 | 2 | 0.00% |
| VGT241220C00425000 | 2024-06-04 3:14PM EDT | 425.00 | 126.51 | 177.50 | 182.50 | 0.00 | - | 5 | 5 | 78.80% |
| VGT241220C00430000 | 2024-02-13 10:30AM EDT | 430.00 | 100.15 | 114.60 | 118.20 | 0.00 | - | - | 2 | 0.00% |
| VGT241220C00435000 | 2024-04-05 1:56PM EDT | 435.00 | 106.87 | 92.50 | 97.00 | 0.00 | - | 30 | 34 | 0.00% |
| VGT241220C00440000 | 2024-06-12 1:21PM EDT | 440.00 | 148.90 | 170.00 | 174.30 | 0.00 | - | 10 | 13 | 79.96% |
| VGT241220C00445000 | 2024-05-14 1:16PM EDT | 445.00 | 92.67 | 143.50 | 148.00 | 0.00 | - | 3 | 4 | 58.00% |
| VGT241220C00450000 | 2024-05-20 11:09AM EDT | 450.00 | 105.38 | 151.00 | 155.70 | 0.00 | - | 1 | 8 | 68.23% |
| VGT241220C00455000 | 2024-05-20 12:07PM EDT | 455.00 | 101.50 | 146.50 | 151.20 | 0.00 | - | - | 2 | 66.92% |
| VGT241220C00460000 | 2024-07-24 2:42PM EDT | 460.00 | 118.30 | 114.10 | 119.00 | 0.00 | - | 2 | 67 | 41.69% |
| VGT241220C00465000 | 2024-06-24 9:30AM EDT | 465.00 | 124.54 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VGT241220C00470000 | 2024-07-09 3:24PM EDT | 470.00 | 142.75 | 105.60 | 110.50 | 0.00 | - | 1 | 4 | 40.41% |
| VGT241220C00475000 | 2024-06-04 1:22PM EDT | 475.00 | 82.00 | 131.00 | 135.90 | 0.00 | - | 1 | 0 | 63.90% |
| VGT241220C00480000 | 2024-07-01 3:05PM EDT | 480.00 | 118.70 | 97.10 | 102.00 | 0.00 | - | 2 | 15 | 39.01% |
| VGT241220C00485000 | 2024-07-17 2:33PM EDT | 485.00 | 115.60 | 92.70 | 97.50 | 0.00 | - | 1 | 6 | 38.04% |
| VGT241220C00490000 | 2024-06-17 2:07PM EDT | 490.00 | 117.25 | 109.90 | 114.50 | 0.00 | - | 2 | 6 | 53.47% |
| VGT241220C00495000 | 2024-05-06 2:43PM EDT | 495.00 | 53.30 | 78.50 | 83.10 | 0.00 | - | 1 | 10 | 31.20% |
| VGT241220C00500000 | 2024-07-25 12:02PM EDT | 500.00 | 84.10 | 80.50 | 85.50 | 0.00 | - | 1 | 72 | 36.31% |
| VGT241220C00505000 | 2024-05-06 2:09PM EDT | 505.00 | 46.68 | 70.60 | 75.50 | 0.00 | - | 1 | 85 | 30.57% |
| VGT241220C00510000 | 2024-07-23 10:10AM EDT | 510.00 | 95.50 | 73.60 | 77.50 | 0.00 | - | 1 | 31 | 34.97% |
| VGT241220C00515000 | 2024-06-20 12:35PM EDT | 515.00 | 90.30 | 79.30 | 83.70 | 0.00 | - | 1 | 58 | 42.29% |
| VGT241220C00520000 | 2024-07-25 10:02AM EDT | 520.00 | 60.71 | 65.30 | 70.00 | 0.00 | - | 1 | 26 | 33.88% |
| VGT241220C00525000 | 2024-07-26 9:58AM EDT | 525.00 | 64.55 | 62.20 | 66.50 | -14.49 | -18.33% | 1 | 9 | 33.45% |
| VGT241220C00530000 | 2024-06-05 1:57PM EDT | 530.00 | 54.00 | 86.50 | 91.30 | 0.00 | - | 1 | 37 | 52.37% |
| VGT241220C00535000 | 2024-05-16 10:00AM EDT | 535.00 | 41.50 | 70.50 | 75.00 | 0.00 | - | 1 | 31 | 43.94% |
| VGT241220C00540000 | 2024-06-21 9:50AM EDT | 540.00 | 66.07 | 60.60 | 64.80 | 0.00 | - | 1 | 35 | 38.33% |
| VGT241220C00545000 | 2024-06-11 2:15PM EDT | 545.00 | 48.60 | 73.70 | 78.50 | 0.00 | - | 6 | 12 | 50.11% |
| VGT241220C00550000 | 2024-07-24 2:42PM EDT | 550.00 | 48.30 | 45.10 | 49.50 | 0.00 | - | 1 | 24 | 30.94% |
| VGT241220C00555000 | 2024-06-26 12:29PM EDT | 555.00 | 55.70 | 41.80 | 46.50 | 0.00 | - | 10 | 7 | 30.56% |
| VGT241220C00560000 | 2024-07-24 3:28PM EDT | 560.00 | 41.10 | 38.90 | 43.50 | 0.00 | - | 4 | 20 | 30.12% |
| VGT241220C00565000 | 2024-05-20 11:37AM EDT | 565.00 | 26.30 | 56.50 | 61.40 | 0.00 | - | 1 | 4 | 44.39% |
| VGT241220C00570000 | 2024-06-12 12:07PM EDT | 570.00 | 44.19 | 59.50 | 64.20 | 0.00 | - | 10 | 13 | 47.89% |
| VGT241220C00575000 | 2024-07-08 9:47AM EDT | 575.00 | 56.00 | 30.50 | 35.50 | 0.00 | - | 3 | 5 | 29.14% |
| VGT241220C00580000 | 2024-07-24 2:16PM EDT | 580.00 | 32.40 | 28.20 | 32.50 | 0.00 | - | 2 | 31 | 28.45% |
| VGT241220C00585000 | 2024-07-08 9:53AM EDT | 585.00 | 50.00 | 25.90 | 30.00 | 0.00 | - | 2 | 29 | 28.04% |
| VGT241220C00590000 | 2024-07-25 10:10AM EDT | 590.00 | 21.00 | 23.60 | 28.00 | 0.00 | - | 1 | 19 | 27.92% |
| VGT241220C00595000 | 2024-07-17 9:37AM EDT | 595.00 | 40.05 | 21.50 | 25.50 | 0.00 | - | 1 | 9 | 27.37% |
| VGT241220C00600000 | 2024-07-25 12:22PM EDT | 600.00 | 23.00 | 19.40 | 23.50 | 0.00 | - | 5 | 37 | 27.11% |
| VGT241220C00605000 | 2024-07-11 11:24AM EDT | 605.00 | 37.50 | 17.60 | 21.50 | 0.00 | - | 3 | 7 | 26.77% |
| VGT241220C00610000 | 2024-07-16 11:46AM EDT | 610.00 | 38.20 | 15.80 | 20.00 | 0.00 | - | 1 | 11 | 26.74% |
| VGT241220C00615000 | 2024-07-24 2:43PM EDT | 615.00 | 15.90 | 14.20 | 18.00 | 0.00 | - | 7 | 16 | 26.26% |
| VGT241220C00620000 | 2024-07-25 10:41AM EDT | 620.00 | 13.30 | 12.60 | 16.50 | 0.00 | - | 1 | 8 | 26.08% |
| VGT241220C00625000 | 2024-07-24 2:44PM EDT | 625.00 | 13.15 | 11.20 | 15.00 | 0.00 | - | 1 | 17 | 25.84% |
| VGT241220C00630000 | 2024-07-19 12:44PM EDT | 630.00 | 16.20 | 10.00 | 14.00 | 0.00 | - | 1 | 26 | 25.94% |
| VGT241220C00635000 | 2024-07-10 12:53PM EDT | 635.00 | 26.70 | 8.70 | 12.50 | 0.00 | - | 1 | 9 | 25.54% |
| VGT241220C00640000 | 2024-07-10 10:17AM EDT | 640.00 | 24.43 | 7.60 | 11.50 | 0.00 | - | 1 | 29 | 25.52% |
| VGT241220C00645000 | 2024-07-25 10:22AM EDT | 645.00 | 7.00 | 6.60 | 10.50 | 0.00 | - | 1 | 0 | 25.42% |
| VGT241220C00650000 | 2024-07-26 10:08AM EDT | 650.00 | 8.00 | 5.60 | 9.50 | +0.37 | +4.85% | 1 | 8 | 25.27% |
| VGT241220C00655000 | 2024-04-19 9:31AM EDT | 655.00 | 1.75 | 0.50 | 4.20 | 0.00 | - | 6 | 6 | 19.99% |
| VGT241220C00660000 | 2024-07-05 2:17PM EDT | 660.00 | 12.80 | 4.00 | 8.00 | 0.00 | - | 9 | 9 | 25.26% |
| VGT241220C00670000 | 2024-07-18 11:39AM EDT | 670.00 | 7.70 | 2.75 | 7.00 | 0.00 | - | 1 | 2 | 25.59% |
| VGT241220C00675000 | 2024-07-25 10:08AM EDT | 675.00 | 3.50 | 3.50 | 6.50 | 0.00 | - | 2 | 18 | 25.69% |
| VGT241220C00680000 | 2024-07-18 1:03PM EDT | 680.00 | 6.48 | 1.75 | 6.00 | 0.00 | - | 1 | 2 | 25.75% |
| VGT241220C00700000 | 2024-07-12 1:59PM EDT | 700.00 | 8.30 | 0.35 | 5.00 | 0.00 | - | - | 4 | 26.96% |
| VGT241220C00725000 | 2024-07-08 2:16PM EDT | 725.00 | 4.20 | 0.00 | 4.10 | 0.00 | - | - | 2 | 28.49% |
| VGT241220C00735000 | 2024-06-12 9:56AM EDT | 735.00 | 2.25 | 2.55 | 5.60 | 0.00 | - | - | 2 | 31.99% |
| VGT241220C00740000 | 2024-06-12 9:42AM EDT | 740.00 | 1.30 | 1.50 | 5.90 | 0.00 | - | - | 0 | 33.00% |
| VGT241220C00770000 | 2024-06-11 10:52AM EDT | 770.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 33.99% |
| VGT241220C00775000 | 2024-07-10 12:49PM EDT | 775.00 | 1.85 | 0.00 | 3.30 | 0.00 | - | 7 | 98 | 32.20% |
| VGT241220C00780000 | 2024-07-10 1:27PM EDT | 780.00 | 1.50 | 0.00 | 3.30 | 0.00 | - | 2 | 364 | 32.68% |
| VGT241220C00785000 | 2024-07-01 1:03PM EDT | 785.00 | 1.05 | 0.00 | 3.30 | 0.00 | - | 31 | 146 | 33.16% |
| VGT241220C00790000 | 2024-07-12 3:50PM EDT | 790.00 | 1.25 | 0.00 | 3.20 | 0.00 | - | 2 | 17 | 33.42% |
| VGT241220C00795000 | 2024-07-01 11:37AM EDT | 795.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 1 | 8 | 33.89% |
| VGT241220C00800000 | 2024-06-24 1:37PM EDT | 800.00 | 0.75 | 0.00 | 2.95 | 0.00 | - | - | 7 | 33.78% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220P00240000 | 2024-07-25 11:26AM EDT | 240.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 11 | 20 | 66.14% |
| VGT241220P00330000 | 2024-02-07 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VGT241220P00345000 | 2024-06-18 11:09AM EDT | 345.00 | 1.65 | 0.00 | 2.65 | 0.00 | - | - | 40 | 46.49% |
| VGT241220P00360000 | 2024-06-03 12:40PM EDT | 360.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 49.11% |
| VGT241220P00390000 | 2024-04-15 9:30AM EDT | 390.00 | 5.50 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 42.27% |
| VGT241220P00395000 | 2024-05-03 10:58AM EDT | 395.00 | 4.40 | 1.25 | 4.80 | 0.00 | - | 1 | 2 | 40.67% |
| VGT241220P00400000 | 2024-04-26 9:38AM EDT | 400.00 | 6.50 | 0.55 | 5.40 | 0.00 | - | 1 | 14 | 40.74% |
| VGT241220P00405000 | 2024-02-07 12:20PM EDT | 405.00 | 7.70 | 4.80 | 9.50 | 0.00 | - | 1 | 0 | 46.59% |
| VGT241220P00410000 | 2024-05-15 12:01PM EDT | 410.00 | 3.60 | 0.50 | 5.40 | 0.00 | - | 1 | 1 | 38.40% |
| VGT241220P00415000 | 2024-01-29 12:00PM EDT | 415.00 | 10.00 | 5.50 | 10.20 | 0.00 | - | - | 1 | 45.03% |
| VGT241220P00425000 | 2024-06-13 9:30AM EDT | 425.00 | 3.10 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 33.30% |
| VGT241220P00430000 | 2024-07-01 10:01AM EDT | 430.00 | 3.70 | 1.05 | 5.80 | 0.00 | - | 1 | 1 | 34.54% |
| VGT241220P00435000 | 2024-03-04 11:33AM EDT | 435.00 | 8.50 | 6.60 | 11.50 | 0.00 | - | 1 | 11 | 41.60% |
| VGT241220P00440000 | 2024-03-04 4:32PM EDT | 440.00 | 9.00 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 41.55% |
| VGT241220P00450000 | 2024-07-25 10:08AM EDT | 450.00 | 6.50 | 2.75 | 7.50 | 0.00 | - | 1 | 15 | 32.55% |
| VGT241220P00460000 | 2024-07-23 10:57AM EDT | 460.00 | 4.60 | 3.90 | 8.50 | 0.00 | - | 8 | 23 | 31.54% |
| VGT241220P00465000 | 2024-07-18 9:31AM EDT | 465.00 | 4.00 | 4.60 | 9.00 | 0.00 | - | 2 | 48 | 30.98% |
| VGT241220P00470000 | 2024-07-17 3:37PM EDT | 470.00 | 6.50 | 5.40 | 9.50 | 0.00 | - | 1 | 10 | 30.38% |
| VGT241220P00475000 | 2024-07-11 9:59AM EDT | 475.00 | 4.80 | 6.10 | 10.50 | 0.00 | - | 1 | 13 | 30.31% |
| VGT241220P00480000 | 2024-07-10 2:37PM EDT | 480.00 | 5.40 | 6.90 | 11.00 | 0.00 | - | 1 | 64 | 29.63% |
| VGT241220P00485000 | 2024-07-17 1:50PM EDT | 485.00 | 7.00 | 7.60 | 11.50 | 0.00 | - | 1 | 34 | 28.91% |
| VGT241220P00490000 | 2024-07-24 3:54PM EDT | 490.00 | 11.00 | 8.40 | 12.50 | 0.00 | - | 5 | 27 | 28.67% |
| VGT241220P00495000 | 2024-07-01 10:13AM EDT | 495.00 | 9.25 | 9.30 | 13.50 | 0.00 | - | 1 | 1 | 28.36% |
| VGT241220P00500000 | 2024-07-25 10:44AM EDT | 500.00 | 13.90 | 9.60 | 14.50 | 0.00 | - | 4 | 11 | 27.99% |
| VGT241220P00505000 | 2024-07-03 12:56PM EDT | 505.00 | 8.20 | 11.30 | 15.00 | 0.00 | - | 2 | 23 | 27.12% |
| VGT241220P00510000 | 2024-07-24 3:54PM EDT | 510.00 | 15.00 | 12.20 | 16.50 | 0.00 | - | 2 | 2 | 27.08% |
| VGT241220P00515000 | 2024-07-24 3:57PM EDT | 515.00 | 15.92 | 13.30 | 17.50 | 0.00 | - | 6 | 47 | 26.55% |
| VGT241220P00520000 | 2024-07-24 2:58PM EDT | 520.00 | 16.00 | 14.30 | 18.50 | 0.00 | - | 5 | 94 | 25.96% |
| VGT241220P00525000 | 2024-07-09 3:44PM EDT | 525.00 | 10.00 | 15.60 | 20.00 | 0.00 | - | - | 19 | 25.72% |
| VGT241220P00530000 | 2024-07-19 9:53AM EDT | 530.00 | 22.30 | 16.90 | 21.50 | +7.80 | +53.79% | 1 | 55 | 25.40% |
| VGT241220P00535000 | 2024-02-01 2:04PM EDT | 535.00 | 49.27 | 32.10 | 37.00 | 0.00 | - | - | 30 | 35.49% |
| VGT241220P00540000 | 2024-07-10 1:13PM EDT | 540.00 | 12.51 | 19.80 | 24.50 | 0.00 | - | - | 2 | 24.56% |
| VGT241220P00550000 | 2024-07-24 2:33PM EDT | 550.00 | 25.00 | 23.20 | 28.00 | 0.00 | - | 1 | 8 | 23.81% |
| VGT241220P00560000 | 2024-07-17 1:50PM EDT | 560.00 | 21.50 | 27.00 | 31.80 | 0.00 | - | 1 | 14 | 22.97% |
| VGT241220P00565000 | 2024-06-17 2:15PM EDT | 565.00 | 21.90 | 21.50 | 25.60 | 0.00 | - | - | 1 | 16.73% |
| VGT241220P00570000 | 2024-07-24 11:40AM EDT | 570.00 | 31.10 | 31.40 | 36.00 | 0.00 | - | 2 | 3 | 22.09% |
| VGT241220P00575000 | 2024-07-24 2:43PM EDT | 575.00 | 35.10 | 33.80 | 38.50 | 0.00 | - | 5 | 8 | 21.80% |
| VGT241220P00580000 | 2024-07-09 12:58PM EDT | 580.00 | 22.80 | 36.10 | 41.00 | 0.00 | - | - | 4 | 21.42% |
| VGT241220P00585000 | 2024-07-23 10:29AM EDT | 585.00 | 28.50 | 39.00 | 43.50 | 0.00 | - | 2 | 4 | 20.94% |
| VGT241220P00595000 | 2024-07-16 12:17PM EDT | 595.00 | 28.60 | 44.80 | 49.40 | 0.00 | - | 1 | 1 | 20.34% |
| VGT241220P00600000 | 2024-07-11 10:38AM EDT | 600.00 | 32.07 | 47.90 | 52.50 | 0.00 | - | - | 2 | 20.01% |
| VGT241220P00605000 | 2024-07-11 10:10AM EDT | 605.00 | 32.32 | 50.60 | 55.50 | 0.00 | - | - | 2 | 19.47% |
| VGT241220P00620000 | 2024-06-25 1:37PM EDT | 620.00 | 55.31 | 67.00 | 72.00 | 0.00 | - | - | 4 | 23.70% |
| VGT241220P00625000 | 2024-07-24 2:43PM EDT | 625.00 | 66.90 | 65.10 | 70.00 | 0.00 | - | 5 | 5 | 18.25% |
| VGT241220P00630000 | 2024-07-05 10:03AM EDT | 630.00 | 46.68 | 69.10 | 74.00 | 0.00 | - | 7 | 7 | 18.00% |
| VGT241220P00640000 | 2024-03-27 9:38AM EDT | 640.00 | 114.21 | 138.00 | 142.40 | 0.00 | - | 1 | 0 | 63.59% |
| VGT241220P00700000 | 2024-07-16 10:27AM EDT | 700.00 | 100.42 | 135.60 | 140.50 | 0.00 | - | - | 0 | 21.89% |
| VGT241220P00780000 | 2024-07-16 10:27AM EDT | 780.00 | 180.09 | 215.60 | 220.50 | 0.00 | - | - | 0 | 29.82% |
| VGT241220P00790000 | 2024-03-26 10:52AM EDT | 790.00 | 263.67 | 298.20 | 302.50 | 0.00 | - | 1 | 0 | 96.52% |
© 2024 Yahoo. Tutti i diritti riservati.