Italia markets closed
Dow Jones
38.762,07 +86,39 (+0,22%) Nasdaq
16.290,41 +134,08 (+0,83%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.509,07 -899,54 (-1,51%) CMC Crypto 200
1.358,63 +46,01 (+3,50%)
Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517C00050000 | 2024-04-19 3:28PM EDT | 50.00 | 55.05 | 59.00 | 60.30 | 0.00 | - | 1 | 5 | 197.27% |
| VT240517C00075000 | 2023-11-10 11:34AM EDT | 75.00 | 19.88 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| VT240517C00080000 | 2024-04-15 9:41AM EDT | 80.00 | 29.05 | 29.10 | 30.40 | 0.00 | - | - | 1 | 96.09% |
| VT240517C00085000 | 2024-02-07 12:24PM EDT | 85.00 | 21.00 | 23.00 | 26.50 | 0.00 | - | 1 | 0 | 80.18% |
| VT240517C00086000 | 2024-02-23 2:03PM EDT | 86.00 | 22.30 | 22.20 | 25.70 | 0.00 | - | 2 | 0 | 87.70% |
| VT240517C00088000 | 2024-02-12 3:06PM EDT | 88.00 | 19.00 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 86.87% |
| VT240517C00090000 | 2024-04-25 11:06AM EDT | 90.00 | 16.30 | 19.10 | 20.20 | 0.00 | - | 1 | 9 | 58.30% |
| VT240517C00091000 | 2024-01-22 12:13PM EDT | 91.00 | 13.45 | 12.70 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| VT240517C00092000 | 2024-02-13 12:35PM EDT | 92.00 | 13.40 | 15.80 | 19.50 | 0.00 | - | 2 | 15 | 52.73% |
| VT240517C00093000 | 2023-11-16 11:46AM EDT | 93.00 | 7.40 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| VT240517C00094000 | 2024-03-15 12:20PM EDT | 94.00 | 15.50 | 13.40 | 15.00 | 0.00 | - | 1 | 10 | 0.00% |
| VT240517C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 12.85 | 14.10 | 15.20 | 0.00 | - | 1 | 10 | 65.43% |
| VT240517C00096000 | 2024-05-03 9:30AM EDT | 96.00 | 12.80 | 13.10 | 14.30 | 0.00 | - | 10 | 27 | 64.50% |
| VT240517C00097000 | 2024-04-25 3:38PM EDT | 97.00 | 10.08 | 12.10 | 13.10 | 0.00 | - | 1 | 23 | 55.66% |
| VT240517C00098000 | 2024-04-03 11:42AM EDT | 98.00 | 12.82 | 10.60 | 11.20 | 0.00 | - | 4 | 64 | 0.00% |
| VT240517C00099000 | 2024-05-03 10:14AM EDT | 99.00 | 9.88 | 10.00 | 11.10 | 0.00 | - | 1 | 35 | 48.73% |
| VT240517C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 8.90 | 9.30 | 10.20 | 0.00 | - | 1 | 579 | 47.63% |
| VT240517C00101000 | 2024-05-06 9:33AM EDT | 101.00 | 8.50 | 7.90 | 9.10 | -0.21 | -2.41% | 1 | 4 | 41.75% |
| VT240517C00102000 | 2024-05-03 10:59AM EDT | 102.00 | 6.70 | 5.90 | 8.30 | 0.00 | - | 10 | 71 | 42.43% |
| VT240517C00103000 | 2024-04-18 11:28AM EDT | 103.00 | 4.36 | 6.40 | 7.20 | 0.00 | - | 6 | 367 | 36.67% |
| VT240517C00104000 | 2024-04-24 3:51PM EDT | 104.00 | 3.95 | 3.90 | 6.20 | 0.00 | - | 2 | 51 | 32.91% |
| VT240517C00105000 | 2024-05-03 12:48PM EDT | 105.00 | 4.00 | 4.40 | 5.30 | 0.00 | - | 3 | 333 | 30.81% |
| VT240517C00106000 | 2024-05-01 10:28AM EDT | 106.00 | 1.67 | 2.65 | 4.10 | 0.00 | - | 1 | 89 | 23.41% |
| VT240517C00107000 | 2024-05-06 2:36PM EDT | 107.00 | 3.06 | 2.65 | 3.30 | +1.72 | +128.36% | 11 | 35 | 22.49% |
| VT240517C00108000 | 2024-05-02 1:16PM EDT | 108.00 | 1.00 | 1.75 | 2.45 | 0.00 | - | 5 | 272 | 20.02% |
| VT240517C00109000 | 2024-05-06 12:28PM EDT | 109.00 | 1.20 | 0.95 | 1.70 | +0.15 | +14.29% | 3 | 68 | 18.02% |
| VT240517C00110000 | 2024-05-03 12:25PM EDT | 110.00 | 0.52 | 0.85 | 1.00 | 0.00 | - | 5 | 241 | 15.43% |
| VT240517C00111000 | 2024-05-01 9:38AM EDT | 111.00 | 0.35 | 0.20 | 0.50 | +0.25 | +250.00% | 1 | 48 | 13.58% |
| VT240517C00112000 | 2024-04-29 11:56AM EDT | 112.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 15.89% |
| VT240517C00113000 | 2024-04-15 10:05AM EDT | 113.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 17.46% |
| VT240517C00114000 | 2024-04-24 12:04PM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 28.93% |
| VT240517C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 27.78% |
| VT240517C00120000 | 2023-12-26 2:42PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 47.90% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 183.59% |
| VT240517P00060000 | 2023-10-27 9:58AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 158.20% |
| VT240517P00065000 | 2023-10-19 3:50PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 139.26% |
| VT240517P00070000 | 2023-11-14 3:33PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 24 | 118.36% |
| VT240517P00075000 | 2024-02-02 1:43PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 82.81% |
| VT240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| VT240517P00085000 | 2024-02-12 1:31PM EDT | 85.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 98.34% |
| VT240517P00086000 | 2023-12-21 10:32AM EDT | 86.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 87.40% |
| VT240517P00087000 | 2024-03-05 10:30AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 81.74% |
| VT240517P00088000 | 2023-11-24 10:50AM EDT | 88.00 | 1.01 | 0.40 | 0.60 | 0.00 | - | 1 | 16 | 83.79% |
| VT240517P00089000 | 2024-01-08 4:53PM EDT | 89.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 106.59% |
| VT240517P00090000 | 2024-04-23 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 71.97% |
| VT240517P00091000 | 2023-12-29 2:43PM EDT | 91.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 67.68% |
| VT240517P00092000 | 2023-12-15 10:54AM EDT | 92.00 | 1.50 | 0.50 | 0.90 | 0.00 | - | 3 | 9 | 76.71% |
| VT240517P00093000 | 2024-03-08 4:06PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 62.31% |
| VT240517P00094000 | 2024-02-12 11:40AM EDT | 94.00 | 0.39 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 83.94% |
| VT240517P00095000 | 2024-04-19 3:38PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 55.86% |
| VT240517P00096000 | 2024-04-19 12:42PM EDT | 96.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 51.76% |
| VT240517P00097000 | 2024-03-01 4:18PM EDT | 97.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 69.34% |
| VT240517P00098000 | 2024-04-17 12:28PM EDT | 98.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 45.46% |
| VT240517P00099000 | 2024-04-12 3:09PM EDT | 99.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 52.88% |
| VT240517P00100000 | 2024-05-06 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | +0.01 | +25.00% | 1 | 14 | 49.22% |
| VT240517P00101000 | 2024-04-23 12:08PM EDT | 101.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 45.56% |
| VT240517P00102000 | 2024-04-22 11:10AM EDT | 102.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 36.43% |
| VT240517P00103000 | 2024-04-25 3:27PM EDT | 103.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 30.62% |
| VT240517P00104000 | 2024-05-03 10:08AM EDT | 104.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 33 | 28.32% |
| VT240517P00105000 | 2024-05-03 1:29PM EDT | 105.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 35 | 22.66% |
| VT240517P00106000 | 2024-05-03 11:58AM EDT | 106.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 19 | 20.17% |
| VT240517P00107000 | 2024-05-06 1:38PM EDT | 107.00 | 0.20 | 0.00 | 0.45 | -0.30 | -60.00% | 4 | 13 | 17.29% |
| VT240517P00108000 | 2024-05-03 3:33PM EDT | 108.00 | 0.38 | 0.05 | 0.55 | -0.19 | -33.33% | 1 | 30 | 14.67% |
| VT240517P00109000 | 2024-05-06 10:59AM EDT | 109.00 | 0.60 | 0.40 | 0.95 | -0.65 | -52.00% | 8 | 12 | 15.09% |
| VT240517P00110000 | 2024-04-29 3:03PM EDT | 110.00 | 2.45 | 0.65 | 1.30 | 0.00 | - | 1 | 9 | 13.14% |
| VT240517P00111000 | 2024-04-12 9:46AM EDT | 111.00 | 2.90 | 1.15 | 2.10 | 0.00 | - | 1 | 1 | 15.31% |
| VT240517P00112000 | 2024-04-12 10:14AM EDT | 112.00 | 3.94 | 1.85 | 2.85 | 0.00 | - | 2 | 2 | 15.38% |
| VT240517P00115000 | 2024-05-01 11:52AM EDT | 115.00 | 8.70 | 4.80 | 6.90 | 0.00 | - | - | 0 | 43.12% |
© 2024 Yahoo. Tutti i diritti riservati.