Italia markets closed

Vanguard Information Technology Index Fund (VGT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
349,48+1,54 (+0,44%)
Al 03:22PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT221216C002450002022-11-10 9:34AM EST245.0083.08103.20106.700.00--185.69%
VGT221216C002750002022-11-07 10:01AM EST275.0038.9073.9076.800.00--268.48%
VGT221216C002900002022-11-18 3:39PM EST290.0048.7058.8061.300.00-1351.27%
VGT221216C003100002022-11-25 12:55PM EST310.0033.9539.9041.500.00-241249.00%
VGT221216C003150002022-11-17 3:31PM EST315.0026.1035.2036.700.00-2745.57%
VGT221216C003200002022-11-16 10:46AM EST320.0024.6530.3031.900.00-2241.88%
VGT221216C003250002022-11-25 12:55PM EST325.0020.8226.3027.200.00-3538.48%
VGT221216C003300002022-11-18 1:18PM EST330.0015.3021.7022.900.00-13436.59%
VGT221216C003350002022-12-01 9:52AM EST335.0018.0717.8018.60+2.14+13.43%73533.89%
VGT221216C003400002022-11-30 3:55PM EST340.0015.7014.2015.00+3.11+24.70%25833.06%
VGT221216C003450002022-12-01 9:52AM EST345.0011.2110.8011.50+1.75+18.50%1211231.32%
VGT221216C003500002022-12-01 12:11PM EST350.006.408.108.60-0.52-7.51%783930.32%
VGT221216C003550002022-12-01 12:13PM EST355.004.505.706.20+2.00+80.00%206729.51%
VGT221216C003600002022-12-01 11:01AM EST360.003.603.704.30+0.60+20.00%8319528.86%
VGT221216C003650002022-12-01 10:53AM EST365.002.132.502.90+0.03+1.43%204728.49%
VGT221216C003700002022-12-01 2:49PM EST370.001.551.551.85+1.25+416.67%756828.02%
VGT221216C003750002022-12-01 11:49AM EST375.000.650.551.10+0.35+116.67%102327.42%
VGT221216C003800002022-11-30 3:05PM EST380.000.650.150.70+0.50+333.33%12027.66%
VGT221216C003850002022-11-22 1:02PM EST385.000.100.000.600.00-12829.85%
VGT221216C003900002022-11-01 12:17PM EST390.000.700.000.550.00--132.30%
VGT221216C003950002022-12-01 1:43PM EST395.000.100.000.400.00-1633.11%
VGT221216C004000002022-12-01 10:12AM EST400.000.050.000.100.00-1528.86%
VGT221216C004050002022-12-01 10:11AM EST405.000.050.000.050.00-1428.52%
VGT221216C004100002022-11-18 3:07PM EST410.000.150.000.750.00-51446.17%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VGT221216P002250002022-11-17 2:43PM EST225.000.050.000.050.00-4573.05%
VGT221216P002300002022-11-02 11:16AM EST230.000.200.000.150.00--577.93%
VGT221216P002450002022-11-23 10:20AM EST245.000.050.000.350.00--10074.32%
VGT221216P002500002022-11-22 11:33AM EST250.000.050.000.950.00--1081.59%
VGT221216P002550002022-11-03 2:29PM EST255.001.150.000.350.00--166.80%
VGT221216P002650002022-11-28 10:32AM EST265.000.050.000.400.00-5660.64%
VGT221216P002700002022-11-07 2:30PM EST270.001.670.000.400.00-12557.03%
VGT221216P002750002022-11-11 10:28AM EST275.000.800.001.350.00-1265.23%
VGT221216P002800002022-11-16 9:51AM EST280.000.830.000.450.00-12850.78%
VGT221216P002850002022-11-28 10:28AM EST285.000.250.000.500.00-12353.93%
VGT221216P002900002022-11-10 12:39PM EST290.001.960.000.550.00-35650.95%
VGT221216P002950002022-11-29 9:30AM EST295.000.750.000.600.00-32747.85%
VGT221216P003000002022-11-23 3:48PM EST300.000.650.000.750.00-13046.00%
VGT221216P003050002022-11-28 2:09PM EST305.001.300.000.800.00-232642.57%
VGT221216P003100002022-12-01 2:41PM EST310.000.450.150.55-0.65-59.09%23035.47%
VGT221216P003150002022-12-01 11:29AM EST315.000.850.400.80-1.75-67.31%23334.42%
VGT221216P003200002022-12-01 1:43PM EST320.001.050.601.20-0.70-40.00%203433.74%
VGT221216P003250002022-11-28 3:53PM EST325.005.061.101.650.00-54432.32%
VGT221216P003300002022-12-01 12:28PM EST330.002.501.952.10-3.62-59.15%114930.05%
VGT221216P003350002022-12-01 3:04PM EST335.003.082.903.20-5.92-65.78%11529.96%
VGT221216P003400002022-11-25 11:32AM EST340.007.604.104.700.00-51129.96%
VGT221216P003450002022-12-01 3:04PM EST345.006.125.806.60-9.30-60.31%3229.85%
VGT221216P003500002022-12-01 1:54PM EST350.009.007.908.50-10.10-52.88%4728.21%
VGT221216P003800002022-12-01 9:40AM EST380.0032.5029.7032.90-1.65-4.83%1139.11%
VGT221216P004000002022-11-10 2:58PM EST400.0067.7849.0052.500.00--051.17%