Italia markets open in 7 hours 8 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 0,0000 (-0,00%) Bitcoin EUR
59.680,59 +2.044,24 (+3,55%) CMC Crypto 200
1.311,84 +426,30 (+48,17%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240419C00410000 | 2024-04-09 2:06PM EDT | 410.00 | 107.02 | 80.70 | 84.80 | 0.00 | - | 2 | 0 | 170.78% |
| VGT240419C00450000 | 2024-04-16 10:41AM EDT | 450.00 | 55.00 | 41.20 | 45.00 | 0.00 | - | 1 | 1 | 58.50% |
| VGT240419C00465000 | 2024-04-15 3:17PM EDT | 465.00 | 40.00 | 26.40 | 29.80 | 0.00 | - | 1 | 0 | 72.83% |
| VGT240419C00470000 | 2024-04-17 11:46AM EDT | 470.00 | 31.70 | 21.80 | 24.80 | 0.00 | - | 1 | 1 | 63.48% |
| VGT240419C00480000 | 2024-04-10 3:37PM EDT | 480.00 | 34.76 | 12.10 | 15.00 | 0.00 | - | 4 | 1 | 45.80% |
| VGT240419C00485000 | 2024-04-16 11:13AM EDT | 485.00 | 21.00 | 7.40 | 10.40 | 0.00 | - | 1 | 4 | 38.26% |
| VGT240419C00490000 | 2024-04-18 1:15PM EDT | 490.00 | 7.10 | 4.10 | 5.50 | -12.45 | -63.68% | 2 | 5 | 26.42% |
| VGT240419C00495000 | 2024-04-18 10:45AM EDT | 495.00 | 5.00 | 1.45 | 2.40 | -2.35 | -31.97% | 2 | 4 | 22.73% |
| VGT240419C00500000 | 2024-04-18 3:23PM EDT | 500.00 | 0.64 | 0.35 | 1.20 | -3.56 | -84.76% | 35 | 7 | 25.24% |
| VGT240419C00505000 | 2024-04-18 10:09AM EDT | 505.00 | 0.53 | 0.05 | 0.50 | -0.54 | -50.47% | 1 | 9 | 26.25% |
| VGT240419C00510000 | 2024-04-18 10:20AM EDT | 510.00 | 0.25 | 0.00 | 0.50 | -0.53 | -67.95% | 1 | 8 | 33.72% |
| VGT240419C00515000 | 2024-04-18 12:19PM EDT | 515.00 | 0.18 | 0.00 | 0.35 | -0.12 | -40.00% | 2 | 15 | 37.60% |
| VGT240419C00520000 | 2024-04-17 3:47PM EDT | 520.00 | 0.07 | 0.00 | 0.75 | -0.03 | -30.00% | 1 | 28 | 52.25% |
| VGT240419C00525000 | 2024-04-16 1:24PM EDT | 525.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 50.88% |
| VGT240419C00530000 | 2024-04-17 9:56AM EDT | 530.00 | 0.55 | 0.00 | 0.65 | +0.50 | +1,000.00% | 1 | 311 | 55.37% |
| VGT240419C00535000 | 2024-04-15 3:41PM EDT | 535.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 62.74% |
| VGT240419C00540000 | 2024-04-16 2:41PM EDT | 540.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 89 | 68.46% |
| VGT240419C00545000 | 2024-04-16 10:46AM EDT | 545.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 74.02% |
| VGT240419C00550000 | 2024-04-15 2:15PM EDT | 550.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 9 | 58 | 68.85% |
| VGT240419C00555000 | 2024-04-15 9:57AM EDT | 555.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 84.86% |
| VGT240419C00560000 | 2024-04-09 1:05PM EDT | 560.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 63.28% |
| VGT240419C00565000 | 2024-03-26 3:41PM EDT | 565.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 95.21% |
| VGT240419C00570000 | 2024-03-25 2:19PM EDT | 570.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 25 | 30 | 100.29% |
| VGT240419C00575000 | 2024-04-04 3:22PM EDT | 575.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 56 | 105.23% |
| VGT240419C00580000 | 2024-03-25 11:51AM EDT | 580.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 78.91% |
| VGT240419C00590000 | 2024-03-21 12:15PM EDT | 590.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 85.94% |
| VGT240419C00600000 | 2024-04-02 10:32AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 93.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240419P00375000 | 2024-03-20 9:30AM EDT | 375.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 176.95% |
| VGT240419P00420000 | 2024-03-04 12:37PM EDT | 420.00 | 1.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 110.35% |
| VGT240419P00440000 | 2024-04-08 9:54AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 57.81% |
| VGT240419P00445000 | 2024-03-04 12:37PM EDT | 445.00 | 1.51 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 98.68% |
| VGT240419P00450000 | 2024-04-09 10:53AM EDT | 450.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 54.30% |
| VGT240419P00460000 | 2024-04-15 3:21PM EDT | 460.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 51.56% |
| VGT240419P00470000 | 2024-04-18 9:44AM EDT | 470.00 | 0.44 | 0.00 | 0.75 | +0.04 | +10.00% | 10 | 11 | 48.68% |
| VGT240419P00475000 | 2024-04-18 2:34PM EDT | 475.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 2 | 21 | 31.06% |
| VGT240419P00480000 | 2024-04-15 3:34PM EDT | 480.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 10 | 26.81% |
| VGT240419P00485000 | 2024-04-18 10:22AM EDT | 485.00 | 0.68 | 0.30 | 1.00 | +0.20 | +41.67% | 10 | 20 | 25.59% |
| VGT240419P00490000 | 2024-04-18 10:22AM EDT | 490.00 | 1.33 | 1.10 | 2.65 | +0.53 | +66.25% | 15 | 53 | 27.27% |
| VGT240419P00495000 | 2024-04-16 1:30PM EDT | 495.00 | 4.04 | 2.75 | 4.80 | +2.59 | +178.62% | 10 | 41 | 25.34% |
| VGT240419P00500000 | 2024-04-18 2:13PM EDT | 500.00 | 7.65 | 6.50 | 9.00 | +3.03 | +65.58% | 8 | 38 | 31.84% |
| VGT240419P00505000 | 2024-04-17 3:08PM EDT | 505.00 | 8.65 | 11.10 | 13.90 | +1.17 | +15.64% | 2 | 43 | 41.30% |
| VGT240419P00510000 | 2024-04-18 10:55AM EDT | 510.00 | 12.35 | 16.00 | 18.80 | +0.17 | +1.40% | 3 | 52 | 49.66% |
| VGT240419P00515000 | 2024-04-16 10:10AM EDT | 515.00 | 10.58 | 21.00 | 23.30 | 0.00 | - | 5 | 9 | 52.39% |
| VGT240419P00520000 | 2024-04-17 11:29AM EDT | 520.00 | 17.70 | 25.30 | 29.30 | 0.00 | - | 1 | 5 | 72.31% |
| VGT240419P00525000 | 2024-04-17 3:55PM EDT | 525.00 | 26.70 | 30.30 | 34.50 | 0.00 | - | 5 | 2 | 50.73% |
| VGT240419P00530000 | 2024-04-18 3:53PM EDT | 530.00 | 36.60 | 35.20 | 39.40 | +3.80 | +11.59% | 3 | 3 | 53.56% |
| VGT240419P00535000 | 2024-04-15 11:15AM EDT | 535.00 | 21.10 | 40.40 | 44.40 | 0.00 | - | 1 | 0 | 62.60% |
| VGT240419P00540000 | 2024-04-17 3:26PM EDT | 540.00 | 42.80 | 45.30 | 49.40 | 0.00 | - | 4 | 0 | 66.60% |
| VGT240419P00545000 | 2024-04-15 1:29PM EDT | 545.00 | 37.00 | 50.10 | 54.40 | 0.00 | - | 1 | 0 | 67.77% |
| VGT240419P00550000 | 2024-03-11 11:40AM EDT | 550.00 | 34.00 | 34.00 | 38.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.