Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.507,63 +59,15 (+0,11%)
Vanguard High Dividend Yield Index Fund ETF Shares (VYM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM250117C00050000 | 2023-06-23 1:56PM EDT | 50.00 | 52.60 | 57.60 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| VYM250117C00055000 | 2023-06-22 9:34AM EDT | 55.00 | 50.58 | 52.50 | 57.50 | 0.00 | - | 24 | 0 | 0.00% |
| VYM250117C00070000 | 2023-12-18 1:47PM EDT | 70.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VYM250117C00075000 | 2024-01-19 11:36AM EDT | 75.00 | 36.50 | 37.00 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
| VYM250117C00080000 | 2024-06-28 1:39PM EDT | 80.00 | 40.00 | 37.90 | 41.20 | 0.00 | - | 1 | 0 | 50.61% |
| VYM250117C00085000 | 2023-11-14 1:48PM EDT | 85.00 | 19.91 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| VYM250117C00090000 | 2023-12-18 1:46PM EDT | 90.00 | 24.50 | 19.50 | 24.50 | 0.00 | - | 1 | 117 | 0.00% |
| VYM250117C00094000 | 2023-10-20 10:08AM EDT | 94.00 | 13.35 | 14.10 | 15.20 | 0.00 | - | 25 | 30 | 0.00% |
| VYM250117C00095000 | 2024-05-10 11:05AM EDT | 95.00 | 26.50 | 22.60 | 27.20 | 0.00 | - | 2 | 66 | 38.40% |
| VYM250117C00096000 | 2023-10-03 10:37AM EDT | 96.00 | 11.70 | 11.10 | 12.60 | 0.00 | - | 70 | 15 | 0.00% |
| VYM250117C00097000 | 2023-10-03 10:26AM EDT | 97.00 | 10.90 | 10.50 | 11.60 | 0.00 | - | 172 | 0 | 0.00% |
| VYM250117C00098000 | 2023-10-03 9:35AM EDT | 98.00 | 10.85 | 9.60 | 11.50 | 0.00 | - | 35 | 0 | 0.00% |
| VYM250117C00099000 | 2023-12-12 12:14PM EDT | 99.00 | 11.75 | 13.50 | 18.50 | 0.00 | - | 1 | 30 | 0.00% |
| VYM250117C00100000 | 2023-12-12 3:36PM EDT | 100.00 | 12.50 | 12.50 | 17.50 | 0.00 | - | 140 | 70 | 0.00% |
| VYM250117C00101000 | 2024-02-21 3:03PM EDT | 101.00 | 16.00 | 19.10 | 23.50 | 0.00 | - | 1 | 38 | 40.36% |
| VYM250117C00102000 | 2023-11-20 1:42PM EDT | 102.00 | 8.75 | 10.50 | 15.00 | 0.00 | - | 24 | 66 | 0.00% |
| VYM250117C00103000 | 2024-06-10 12:14PM EDT | 103.00 | 19.90 | 15.90 | 19.80 | 0.00 | - | 1 | 56 | 31.60% |
| VYM250117C00104000 | 2023-09-21 10:04AM EDT | 104.00 | 9.20 | 6.20 | 7.60 | 0.00 | - | 159 | 120 | 0.00% |
| VYM250117C00105000 | 2024-02-16 1:44PM EDT | 105.00 | 11.00 | 13.50 | 18.00 | 0.00 | - | 1 | 45 | 29.99% |
| VYM250117C00106000 | 2024-06-24 9:40AM EDT | 106.00 | 16.37 | 13.30 | 16.90 | 0.00 | - | 1 | 31 | 28.46% |
| VYM250117C00107000 | 2024-03-14 2:01PM EDT | 107.00 | 14.17 | 11.60 | 15.50 | 0.00 | - | 12 | 45 | 25.86% |
| VYM250117C00108000 | 2024-07-03 10:25AM EDT | 108.00 | 13.75 | 11.30 | 15.30 | 0.00 | - | 1 | 90 | 27.45% |
| VYM250117C00109000 | 2024-07-02 10:47AM EDT | 109.00 | 11.97 | 10.30 | 14.20 | 0.00 | - | 2 | 19 | 25.90% |
| VYM250117C00110000 | 2024-06-21 3:42PM EDT | 110.00 | 11.95 | 9.60 | 13.30 | 0.00 | - | 2 | 332 | 25.01% |
| VYM250117C00111000 | 2024-04-30 1:50PM EDT | 111.00 | 10.15 | 8.50 | 12.80 | 0.00 | - | 10 | 63 | 25.38% |
| VYM250117C00112000 | 2024-07-01 1:20PM EDT | 112.00 | 9.90 | 8.10 | 11.60 | 0.00 | - | 1 | 57 | 23.47% |
| VYM250117C00113000 | 2024-05-22 12:12PM EDT | 113.00 | 11.00 | 7.70 | 11.40 | 0.00 | - | 3 | 19 | 24.67% |
| VYM250117C00114000 | 2024-04-29 11:00AM EDT | 114.00 | 8.70 | 5.70 | 8.50 | 0.00 | - | 5 | 54 | 17.51% |
| VYM250117C00115000 | 2024-06-07 9:54AM EDT | 115.00 | 8.00 | 6.50 | 8.60 | 0.00 | - | 3 | 112 | 19.57% |
| VYM250117C00116000 | 2024-05-10 9:39AM EDT | 116.00 | 8.30 | 5.80 | 8.80 | 0.00 | - | 10 | 33 | 21.78% |
| VYM250117C00117000 | 2024-06-20 1:59PM EDT | 117.00 | 7.02 | 4.90 | 6.70 | 0.00 | - | 1 | 16 | 17.13% |
| VYM250117C00118000 | 2024-07-03 11:26AM EDT | 118.00 | 5.90 | 4.90 | 5.70 | 0.00 | - | 2 | 26 | 15.69% |
| VYM250117C00119000 | 2024-06-13 3:10PM EDT | 119.00 | 4.77 | 4.40 | 5.40 | 0.00 | - | 1 | 2 | 16.21% |
| VYM250117C00120000 | 2024-07-02 9:47AM EDT | 120.00 | 4.10 | 3.70 | 4.80 | 0.00 | - | 2 | 981 | 15.77% |
| VYM250117C00121000 | 2024-05-21 1:34PM EDT | 121.00 | 5.65 | 3.80 | 5.30 | 0.00 | - | - | 3 | 18.45% |
| VYM250117C00122000 | 2024-06-28 10:46AM EDT | 122.00 | 3.50 | 2.55 | 3.70 | 0.00 | - | 1 | 6 | 14.93% |
| VYM250117C00123000 | 2024-05-23 9:30AM EDT | 123.00 | 3.86 | 2.75 | 3.80 | 0.00 | - | - | 12 | 16.32% |
| VYM250117C00124000 | 2024-06-27 2:50PM EDT | 124.00 | 2.10 | 1.70 | 3.00 | 0.00 | - | 5 | 6 | 14.92% |
| VYM250117C00125000 | 2024-06-27 10:16AM EDT | 125.00 | 1.95 | 1.60 | 2.00 | 0.00 | - | 1 | 1,046 | 12.68% |
| VYM250117C00126000 | 2024-06-27 10:03AM EDT | 126.00 | 1.74 | 1.05 | 2.35 | 0.00 | - | 5 | 6 | 14.73% |
| VYM250117C00127000 | 2024-05-28 12:42PM EDT | 127.00 | 1.69 | 0.85 | 1.75 | 0.00 | - | 19 | 19 | 13.53% |
| VYM250117C00128000 | 2024-06-28 11:33AM EDT | 128.00 | 1.00 | 0.50 | 1.75 | 0.00 | - | 8 | 8 | 14.33% |
| VYM250117C00129000 | 2024-05-22 1:10PM EDT | 129.00 | 1.50 | 0.00 | 2.30 | 0.00 | - | - | 85 | 17.08% |
| VYM250117C00130000 | 2024-06-26 9:44AM EDT | 130.00 | 0.60 | 0.25 | 1.30 | 0.00 | - | 4 | 824 | 14.09% |
| VYM250117C00135000 | 2024-06-05 1:28PM EDT | 135.00 | 0.36 | 0.10 | 0.85 | 0.00 | - | 2 | 20 | 15.25% |
| VYM250117C00140000 | 2023-11-16 11:31AM EDT | 140.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 9 | 0 | 34.65% |
| VYM250117C00145000 | 2023-10-02 3:45PM EDT | 145.00 | 4.76 | 0.00 | 5.00 | 0.00 | - | 9 | 0 | 38.12% |
| VYM250117C00150000 | 2023-09-14 9:31AM EDT | 150.00 | 0.58 | 0.00 | 0.55 | 0.00 | - | 9 | 9 | 20.95% |
| VYM250117C00155000 | 2023-05-04 2:37PM EDT | 155.00 | 2.10 | 0.00 | 0.60 | 0.00 | - | 9 | 9 | 23.56% |
| VYM250117C00165000 | 2023-08-01 10:12AM EDT | 165.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 4 | 15 | 49.84% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VYM250117P00050000 | 2022-11-29 1:46PM EDT | 50.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 12 | 0 | 93.65% |
| VYM250117P00055000 | 2022-11-22 12:30PM EDT | 55.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 2 | 84.74% |
| VYM250117P00060000 | 2023-12-18 12:40PM EDT | 60.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 49.56% |
| VYM250117P00065000 | 2023-10-20 10:00AM EDT | 65.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 69.24% |
| VYM250117P00070000 | 2024-06-04 12:54PM EDT | 70.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 58.40% |
| VYM250117P00075000 | 2024-06-05 10:41AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| VYM250117P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| VYM250117P00085000 | 2024-01-19 4:12PM EDT | 85.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 499 | 15 | 42.53% |
| VYM250117P00090000 | 2024-04-26 2:55PM EDT | 90.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.71% |
| VYM250117P00093000 | 2024-06-11 10:41AM EDT | 93.00 | 0.40 | 0.40 | 2.55 | 0.00 | - | 1 | 2 | 35.52% |
| VYM250117P00094000 | 2023-12-01 2:52PM EDT | 94.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 7 | 56 | 45.54% |
| VYM250117P00095000 | 2024-05-14 10:19AM EDT | 95.00 | 0.58 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 26.89% |
| VYM250117P00098000 | 2024-04-29 9:30AM EDT | 98.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| VYM250117P00099000 | 2023-11-17 1:39PM EDT | 99.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 39.36% |
| VYM250117P00100000 | 2024-06-27 10:24AM EDT | 100.00 | 0.65 | 0.20 | 1.30 | 0.00 | - | 22 | 109 | 22.01% |
| VYM250117P00101000 | 2024-06-12 9:30AM EDT | 101.00 | 1.90 | 0.20 | 1.35 | 0.00 | - | - | 6 | 21.38% |
| VYM250117P00102000 | 2023-11-15 11:54AM EDT | 102.00 | 4.40 | 0.50 | 5.50 | 0.00 | - | 20 | 2 | 37.54% |
| VYM250117P00104000 | 2023-08-30 1:12PM EDT | 104.00 | 5.25 | 4.50 | 5.50 | 0.00 | - | 30 | 2 | 35.05% |
| VYM250117P00105000 | 2024-07-01 2:20PM EDT | 105.00 | 0.85 | 0.30 | 1.60 | 0.00 | - | 2 | 1,007 | 18.89% |
| VYM250117P00106000 | 2024-04-15 3:20PM EDT | 106.00 | 2.30 | 0.00 | 2.00 | 0.00 | - | 80 | 85 | 19.65% |
| VYM250117P00107000 | 2024-04-04 12:02PM EDT | 107.00 | 1.50 | 0.90 | 2.50 | 0.00 | - | 1 | 61 | 20.63% |
| VYM250117P00108000 | 2024-02-28 11:49AM EDT | 108.00 | 2.55 | 0.20 | 4.50 | 0.00 | - | 10 | 5 | 26.69% |
| VYM250117P00109000 | 2024-07-05 12:48PM EDT | 109.00 | 1.30 | 0.95 | 1.85 | -3.70 | -74.00% | 1 | 68 | 16.07% |
| VYM250117P00110000 | 2024-06-28 2:08PM EDT | 110.00 | 1.30 | 0.80 | 2.05 | 0.00 | - | 10 | 35 | 15.81% |
| VYM250117P00111000 | 2024-06-12 9:30AM EDT | 111.00 | 2.90 | 0.85 | 2.20 | 0.00 | - | 5 | 100 | 15.31% |
| VYM250117P00112000 | 2024-05-14 2:41PM EDT | 112.00 | 1.85 | 1.20 | 2.85 | 0.00 | - | 1 | 3 | 16.46% |
| VYM250117P00113000 | 2024-06-28 3:31PM EDT | 113.00 | 1.97 | 1.25 | 2.50 | 0.00 | - | 15 | 16 | 14.17% |
| VYM250117P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 1.90 | 1.70 | 3.50 | 0.00 | - | 2 | 3 | 14.95% |
| VYM250117P00116000 | 2024-05-28 1:26PM EDT | 116.00 | 3.00 | 2.20 | 3.20 | 0.00 | - | 1 | 1 | 12.78% |
| VYM250117P00117000 | 2024-06-28 3:31PM EDT | 117.00 | 3.10 | 2.25 | 3.40 | 0.00 | - | 15 | 15 | 12.06% |
| VYM250117P00118000 | 2024-06-21 3:27PM EDT | 118.00 | 3.25 | 2.85 | 3.60 | 0.00 | - | 1 | 1 | 11.26% |
| VYM250117P00120000 | 2024-06-20 10:43AM EDT | 120.00 | 4.00 | 3.70 | 4.80 | 0.00 | - | 1 | 9 | 11.64% |
| VYM250117P00125000 | 2024-05-02 10:56AM EDT | 125.00 | 9.45 | 4.60 | 9.00 | 0.00 | - | 1 | 5 | 14.56% |
| VYM250117P00140000 | 2023-06-21 9:47AM EDT | 140.00 | 35.07 | 28.00 | 32.50 | 0.00 | - | - | 0 | 53.49% |
| VYM250117P00145000 | 2023-07-17 9:30AM EDT | 145.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VYM250117P00150000 | 2023-06-20 10:25AM EDT | 150.00 | 45.00 | 38.50 | 43.50 | 0.00 | - | 65 | 0 | 56.27% |
| VYM250117P00165000 | 2023-05-26 9:51AM EDT | 165.00 | 63.20 | 59.00 | 64.00 | 0.00 | - | 85 | 0 | 82.42% |
© 2024 Yahoo. Tutti i diritti riservati.