Italia markets closed

Vanguard Information Technology Index Fund (VGT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
467,48+4,14 (+0,89%)
Alla chiusura: 04:00PM EST
465,47 -2,01 (-0,43%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT231215C001750002023-11-30 10:39AM EST175.00285.10290.00294.900.00--1434.57%
VGT231215C002400002023-11-22 9:52AM EST240.00221.80225.40230.000.00--1213.28%
VGT231215C002500002023-03-02 2:46PM EST250.00114.90142.20145.900.00-210.00%
VGT231215C002700002023-03-03 2:32PM EST270.00104.50124.30128.800.00-210.00%
VGT231215C002950002023-04-21 10:41AM EST295.0097.10116.20119.000.00-110.00%
VGT231215C003000002023-11-21 10:25AM EST300.00159.56165.50170.000.00-15150.88%
VGT231215C003150002023-04-25 11:54AM EST315.0074.25103.40107.000.00-200.00%
VGT231215C003300002023-04-21 10:41AM EST330.0068.1985.5087.500.00-990.00%
VGT231215C003400002023-08-15 10:30AM EST340.0095.3096.50100.700.00--20.00%
VGT231215C003500002023-11-15 9:46AM EST350.00107.06115.60119.900.00-13103.13%
VGT231215C003550002023-03-27 2:49PM EST355.0047.4944.9048.000.00-440.00%
VGT231215C003600002023-11-17 3:14PM EST360.0098.20106.10110.000.00-313105.66%
VGT231215C003650002023-04-25 10:40AM EST365.0039.3363.0064.100.00-220.00%
VGT231215C003700002023-11-21 10:22AM EST370.0090.2595.50100.200.00--489.65%
VGT231215C003750002023-08-09 12:27PM EST375.0065.2068.2069.900.00-30300.00%
VGT231215C003800002023-12-06 12:06PM EST380.0082.1585.5090.000.00-1476.95%
VGT231215C003850002023-10-23 12:40PM EST385.0036.1475.6078.000.00-330.00%
VGT231215C003900002023-11-28 1:25PM EST390.0069.8775.5079.800.00-292564.16%
VGT231215C003950002023-11-17 10:50AM EST395.0062.4070.9075.300.00-10574.02%
VGT231215C004000002023-11-21 11:33AM EST400.0058.7765.9070.400.00-22670.43%
VGT231215C004050002023-12-04 10:17AM EST405.0053.9960.6065.400.00-24262.70%
VGT231215C004100002023-12-08 12:28PM EST410.0055.7755.5059.80+18.26+48.68%2981.84%
VGT231215C004150002023-12-07 12:48PM EST415.0048.7051.1054.800.00-34852.76%
VGT231215C004200002023-12-04 9:58AM EST420.0039.9645.5049.900.00-13271.41%
VGT231215C004250002023-12-04 3:30PM EST425.0035.1741.2045.500.00-143450.07%
VGT231215C004300002023-12-07 3:26PM EST430.0033.9035.5040.100.00-63061.47%
VGT231215C004350002023-12-08 2:03PM EST435.0032.7030.5035.40+4.00+13.94%57657.68%
VGT231215C004400002023-12-06 12:31PM EST440.0022.3725.9030.500.00-112152.21%
VGT231215C004450002023-12-04 10:54AM EST445.0012.8520.9025.500.00-36645.91%
VGT231215C004500002023-12-07 2:00PM EST450.0017.3517.7021.00+2.70+18.43%614842.20%
VGT231215C004550002023-12-08 10:09AM EST455.0012.7713.2014.10+2.32+22.20%710224.85%
VGT231215C004600002023-12-08 3:59PM EST460.009.709.109.70+2.50+34.72%711421.56%
VGT231215C004650002023-12-08 3:22PM EST465.005.735.606.10+1.73+43.25%2612319.95%
VGT231215C004700002023-12-08 3:48PM EST470.003.083.003.20+0.53+20.78%15923918.12%
VGT231215C004750002023-12-08 3:49PM EST475.001.451.351.60+0.10+7.41%1331,14618.13%
VGT231215C004800002023-12-07 12:18PM EST480.000.600.550.750.00-27218.51%
VGT231215C004850002023-12-07 10:54AM EST485.000.270.250.350.00-66119.24%
VGT231215C004900002023-12-05 3:21PM EST490.000.110.050.30-0.04-26.67%214222.53%
VGT231215C004950002023-11-28 10:43AM EST495.000.150.000.500.00-114029.27%
VGT231215C005000002023-12-05 10:02AM EST500.000.100.000.150.00-14926.56%
VGT231215C005050002023-10-20 10:34AM EST505.000.400.000.750.00-53140.36%
VGT231215C005100002023-07-21 8:44AM EST510.005.350.101.600.00-82053.25%
VGT231215C005150002023-10-20 10:07AM EST515.000.100.000.750.00-11348.05%
VGT231215C005200002023-09-06 8:53AM EST520.001.150.001.400.00-1451.00%
VGT231215C005250002023-06-20 10:30AM EST525.003.002.653.100.00-12076.94%
VGT231215C005300002023-06-30 1:28PM EST530.002.602.252.500.00-1877.00%
VGT231215C005400002023-08-03 9:36AM EST540.001.220.000.750.00--158.06%
VGT231215C005850002023-07-11 10:07AM EST585.000.350.000.750.00-2383.79%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT231215P001750002023-06-27 2:14PM EST175.000.050.000.050.00-1930248.44%
VGT231215P001800002023-10-09 8:30AM EST180.000.050.000.000.00-1250.00%
VGT231215P001850002023-03-23 8:30AM EST185.001.450.201.500.00--10345.90%
VGT231215P002150002023-06-20 10:45AM EST215.000.200.000.750.00--30262.31%
VGT231215P002300002023-07-07 1:07PM EST230.000.200.051.850.00-21218275.49%
VGT231215P002350002023-06-02 8:59AM EST235.000.500.002.000.00-2022270.12%
VGT231215P002400002023-06-30 9:03AM EST240.000.150.000.750.00-2048227.93%
VGT231215P002450002023-05-25 8:30AM EST245.001.050.003.000.00--2273.39%
VGT231215P002500002023-07-07 9:29AM EST250.000.350.000.750.00-160160215.14%
VGT231215P002550002023-06-02 1:30PM EST255.001.000.002.000.00-22241.21%
VGT231215P002650002023-06-02 1:28PM EST265.001.300.001.000.00-27204.79%
VGT231215P002700002023-08-18 10:11AM EST270.000.750.000.750.00-5275191.02%
VGT231215P002750002023-08-07 8:45AM EST275.000.600.000.750.00-8081185.16%
VGT231215P002800002023-10-25 9:48AM EST280.000.150.000.750.00-20179.49%
VGT231215P002850002023-08-07 8:31AM EST285.000.550.000.750.00-2645173.93%
VGT231215P002900002023-06-30 1:46PM EST290.001.000.001.500.00-32186.52%
VGT231215P002950002023-05-25 8:30AM EST295.003.300.003.000.00-22203.47%
VGT231215P003000002023-11-09 10:37AM EST300.000.200.000.200.00-1132133.98%
VGT231215P003050002023-07-12 8:30AM EST305.001.100.000.000.00-2250.00%
VGT231215P003100002023-11-07 12:30PM EST310.000.050.000.250.00-24128.13%
VGT231215P003150002023-06-08 2:09PM EST315.003.101.102.500.00-13184.91%
VGT231215P003200002023-10-25 12:31PM EST320.000.600.000.500.00-2600129.69%
VGT231215P003250002023-10-13 12:23PM EST325.000.750.000.750.00-220221132.13%
VGT231215P003300002023-09-05 9:29AM EST330.000.900.401.850.00-14152.00%
VGT231215P003350002023-11-27 11:29AM EST335.000.400.000.250.00-18106.06%
VGT231215P003400002023-11-06 2:24PM EST340.000.230.000.300.00-19104.10%
VGT231215P003450002023-11-20 3:37PM EST345.000.050.000.250.00-1297.56%
VGT231215P003500002023-11-15 9:30AM EST350.000.360.000.250.00-11593.36%
VGT231215P003550002023-08-28 10:43AM EST355.003.001.651.800.00-2262135.89%
VGT231215P003600002023-11-24 9:56AM EST360.000.050.000.250.00-211185.16%
VGT231215P003650002023-11-21 3:19PM EST365.000.050.000.250.00-15981.25%
VGT231215P003700002023-11-21 1:30PM EST370.000.130.000.200.00-5111575.20%
VGT231215P003750002023-11-22 9:36AM EST375.000.080.000.250.00-46173.24%
VGT231215P003800002023-11-16 10:35AM EST380.000.150.000.250.00-26131769.34%
VGT231215P003850002023-11-03 2:49PM EST385.001.260.000.450.00-324070.90%
VGT231215P003900002023-11-27 3:35PM EST390.000.050.000.300.00-441163.09%
VGT231215P003950002023-11-28 9:30AM EST395.000.050.000.300.00-12959.18%
VGT231215P004000002023-11-22 1:15PM EST400.000.300.000.300.00-62355.27%
VGT231215P004050002023-11-28 11:04AM EST405.000.300.000.300.00-14251.47%
VGT231215P004100002023-11-28 11:23AM EST410.000.050.000.300.00-13052.93%
VGT231215P004150002023-11-21 12:55PM EST415.000.500.000.300.00-51048.73%
VGT231215P004200002023-12-06 9:30AM EST420.000.090.000.150.00-52339.94%
VGT231215P004250002023-12-04 11:51AM EST425.000.200.000.250.00-102339.21%
VGT231215P004300002023-12-04 10:28AM EST430.000.450.000.200.00-12733.84%
VGT231215P004350002023-12-05 3:55PM EST435.000.380.050.200.00-376829.83%
VGT231215P004400002023-12-08 10:23AM EST440.000.260.050.25-0.32-55.17%13326.91%
VGT231215P004450002023-12-07 2:37PM EST445.000.600.050.300.00-39423.61%
VGT231215P004500002023-12-08 3:05PM EST450.000.400.100.45-0.76-65.52%27021.14%
VGT231215P004550002023-12-08 2:13PM EST455.000.640.600.80-1.41-68.78%23819.36%
VGT231215P004600002023-12-08 3:06PM EST460.001.511.301.55-3.09-67.17%141918.10%
VGT231215P004650002023-12-08 3:58PM EST465.003.002.754.00-2.80-48.28%191921.58%
VGT231215P004700002023-12-07 2:26PM EST470.008.405.005.400.00-22016.75%
VGT231215P004750002023-09-20 1:34PM EST475.0048.0563.2066.400.00--0254.06%
VGT231215P004850002023-09-20 1:33PM EST485.0057.5873.3076.200.00--0270.76%
VGT231215P004900002023-06-27 1:13PM EST490.0056.9844.5046.100.00--33134.22%
VGT231215P004950002023-06-27 1:05PM EST495.0062.2548.2051.300.00--1139.34%
VGT231215P005400002023-06-27 1:05PM EST540.00106.8792.2095.100.00--0191.39%
VGT231215P005500002023-06-27 1:04PM EST550.00116.55102.50105.100.00--0202.98%
VGT231215P005650002023-09-20 1:34PM EST565.00137.91153.60156.900.00--0379.52%
VGT231215P005700002023-06-27 1:09PM EST570.00137.32122.50125.000.00--0223.16%
VGT231215P005750002023-06-27 1:06PM EST575.00142.05127.40131.000.00--0230.21%
VGT231215P005950002023-06-27 1:13PM EST595.00161.37147.50150.800.00--0248.58%
VGT231215P006000002023-06-27 1:12PM EST600.00167.04152.20155.100.00--0250.53%