Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621C00350000 | 2024-06-04 12:38PM EDT | 350.00 | 185.85 | 186.10 | 191.00 | +11.87 | +6.82% | 1 | 2 | 96.92% |
| VGT240621C00380000 | 2024-05-13 11:45AM EDT | 380.00 | 142.14 | 156.60 | 161.50 | 0.00 | - | 1 | 1 | 87.60% |
| VGT240621C00400000 | 2024-05-09 3:27PM EDT | 400.00 | 117.55 | 136.60 | 141.50 | 0.00 | - | 3 | 3 | 76.51% |
| VGT240621C00425000 | 2024-06-04 3:45PM EDT | 425.00 | 113.77 | 111.60 | 116.50 | +19.46 | +20.63% | 2 | 2 | 63.21% |
| VGT240621C00435000 | 2024-05-23 2:31PM EDT | 435.00 | 106.45 | 101.60 | 106.50 | 0.00 | - | 1 | 1 | 58.03% |
| VGT240621C00475000 | 2024-05-15 12:32PM EDT | 475.00 | 62.43 | 62.10 | 66.80 | 0.00 | - | 4 | 4 | 51.37% |
| VGT240621C00480000 | 2024-05-30 10:11AM EDT | 480.00 | 62.95 | 57.30 | 61.90 | 0.00 | - | 1 | 2 | 48.69% |
| VGT240621C00485000 | 2024-05-20 12:59PM EDT | 485.00 | 58.00 | 52.10 | 57.00 | 0.00 | - | 1 | 2 | 45.97% |
| VGT240621C00490000 | 2024-05-10 12:00PM EDT | 490.00 | 32.42 | 47.10 | 52.00 | 0.00 | - | - | 2 | 42.86% |
| VGT240621C00495000 | 2024-05-10 2:58PM EDT | 495.00 | 28.28 | 42.70 | 47.00 | 0.00 | - | 2 | 3 | 39.72% |
| VGT240621C00500000 | 2024-05-31 10:32AM EDT | 500.00 | 32.73 | 37.90 | 41.40 | 0.00 | - | 2 | 27 | 34.55% |
| VGT240621C00505000 | 2024-05-17 3:40PM EDT | 505.00 | 32.61 | 32.50 | 36.90 | 0.00 | - | 1 | 3 | 33.02% |
| VGT240621C00510000 | 2024-05-30 11:06AM EDT | 510.00 | 31.82 | 28.00 | 32.10 | 0.00 | - | 5 | 11 | 30.35% |
| VGT240621C00515000 | 2024-05-30 2:12PM EDT | 515.00 | 28.28 | 23.50 | 28.30 | 0.00 | - | 1 | 25 | 30.24% |
| VGT240621C00520000 | 2024-06-03 10:00AM EDT | 520.00 | 22.30 | 19.60 | 22.70 | 0.00 | - | 3 | 29 | 25.09% |
| VGT240621C00525000 | 2024-06-03 9:48AM EDT | 525.00 | 19.50 | 15.00 | 19.90 | 0.00 | - | 6 | 39 | 26.56% |
| VGT240621C00530000 | 2024-06-04 3:03PM EDT | 530.00 | 14.35 | 12.20 | 15.40 | +2.05 | +16.67% | 2 | 48 | 23.46% |
| VGT240621C00535000 | 2024-06-03 12:32PM EDT | 535.00 | 10.60 | 9.20 | 12.20 | 0.00 | - | 2 | 55 | 22.66% |
| VGT240621C00540000 | 2024-06-04 3:48PM EDT | 540.00 | 8.00 | 6.40 | 9.60 | +2.90 | +56.86% | 1 | 83 | 22.39% |
| VGT240621C00545000 | 2024-06-04 2:56PM EDT | 545.00 | 5.94 | 4.20 | 5.80 | +0.68 | +12.93% | 4 | 74 | 18.68% |
| VGT240621C00550000 | 2024-06-03 1:20PM EDT | 550.00 | 2.77 | 2.65 | 4.40 | 0.00 | - | 4 | 73 | 19.23% |
| VGT240621C00555000 | 2024-05-31 1:51PM EDT | 555.00 | 1.60 | 0.75 | 2.45 | 0.00 | - | 3 | 26 | 17.37% |
| VGT240621C00560000 | 2024-06-04 9:33AM EDT | 560.00 | 1.62 | 0.70 | 2.10 | +0.12 | +8.00% | 1 | 26 | 19.07% |
| VGT240621C00565000 | 2024-05-29 9:53AM EDT | 565.00 | 3.40 | 0.00 | 3.10 | 0.00 | - | 1 | 38 | 24.92% |
| VGT240621C00570000 | 2024-06-04 3:22PM EDT | 570.00 | 1.20 | 0.20 | 1.15 | +0.73 | +155.32% | 6 | 66 | 20.28% |
| VGT240621C00575000 | 2024-06-04 2:20PM EDT | 575.00 | 0.45 | 0.00 | 0.60 | +0.21 | +87.50% | 1 | 48 | 19.26% |
| VGT240621C00580000 | 2024-05-29 10:51AM EDT | 580.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 20.41% |
| VGT240621C00585000 | 2024-05-31 9:51AM EDT | 585.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 33.17% |
| VGT240621C00590000 | 2024-05-28 1:36PM EDT | 590.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 18.60% |
| VGT240621C00595000 | 2024-05-28 3:50PM EDT | 595.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 20.07% |
| VGT240621C00600000 | 2024-05-28 3:48PM EDT | 600.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 39.39% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621P00360000 | 2024-05-28 10:03AM EDT | 360.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 97.75% |
| VGT240621P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 5 | 5 | 86.35% |
| VGT240621P00385000 | 2024-05-21 9:30AM EDT | 385.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 10 | 83.57% |
| VGT240621P00390000 | 2024-05-13 3:03PM EDT | 390.00 | 0.33 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 80.84% |
| VGT240621P00395000 | 2024-05-09 9:30AM EDT | 395.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 5 | 5 | 78.10% |
| VGT240621P00400000 | 2024-04-24 2:05PM EDT | 400.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | - | 2 | 85.11% |
| VGT240621P00415000 | 2024-05-22 9:30AM EDT | 415.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | - | 5 | 67.46% |
| VGT240621P00430000 | 2024-05-09 12:04PM EDT | 430.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 9 | 10 | 59.67% |
| VGT240621P00435000 | 2024-05-29 9:30AM EDT | 435.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 45.12% |
| VGT240621P00440000 | 2024-05-16 10:07AM EDT | 440.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 6 | 9 | 54.58% |
| VGT240621P00445000 | 2024-05-16 10:04AM EDT | 445.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 11 | 11 | 52.05% |
| VGT240621P00450000 | 2024-06-03 12:23PM EDT | 450.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 40.58% |
| VGT240621P00455000 | 2024-05-23 11:19AM EDT | 455.00 | 0.01 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 55.44% |
| VGT240621P00465000 | 2024-05-31 10:32AM EDT | 465.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 36.06% |
| VGT240621P00470000 | 2024-05-15 1:25PM EDT | 470.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 47.58% |
| VGT240621P00475000 | 2024-05-31 12:12PM EDT | 475.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 41 | 35.62% |
| VGT240621P00480000 | 2024-06-04 10:07AM EDT | 480.00 | 1.90 | 0.00 | 1.40 | +1.30 | +216.67% | 1 | 117 | 35.88% |
| VGT240621P00485000 | 2024-05-31 11:31AM EDT | 485.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 30.79% |
| VGT240621P00490000 | 2024-05-31 11:31AM EDT | 490.00 | 1.35 | 0.00 | 1.40 | 0.00 | - | 1 | 17 | 30.77% |
| VGT240621P00495000 | 2024-05-31 11:23AM EDT | 495.00 | 1.60 | 0.20 | 1.75 | 0.00 | - | 1 | 15 | 29.94% |
| VGT240621P00500000 | 2024-05-31 1:36PM EDT | 500.00 | 2.20 | 0.00 | 2.00 | 0.00 | - | 5 | 48 | 28.35% |
| VGT240621P00505000 | 2024-05-31 11:31AM EDT | 505.00 | 3.00 | 0.00 | 2.50 | 0.00 | - | 2 | 21 | 27.47% |
| VGT240621P00510000 | 2024-06-04 12:28PM EDT | 510.00 | 2.00 | 0.55 | 2.40 | -2.00 | -50.00% | 2 | 27 | 24.17% |
| VGT240621P00515000 | 2024-06-04 12:56PM EDT | 515.00 | 2.50 | 1.05 | 2.05 | 0.00 | - | 2 | 22 | 20.01% |
| VGT240621P00520000 | 2024-05-31 12:21PM EDT | 520.00 | 7.54 | 1.10 | 2.80 | 0.00 | - | 4 | 124 | 19.28% |
| VGT240621P00525000 | 2024-06-03 3:47PM EDT | 525.00 | 5.30 | 3.00 | 4.70 | +0.50 | +10.42% | 2 | 68 | 20.78% |
| VGT240621P00530000 | 2024-06-03 3:16PM EDT | 530.00 | 6.84 | 3.40 | 5.20 | 0.00 | - | 2 | 33 | 18.02% |
| VGT240621P00535000 | 2024-06-04 2:56PM EDT | 535.00 | 6.80 | 5.20 | 6.90 | -2.20 | -24.44% | 1 | 43 | 17.26% |
| VGT240621P00540000 | 2024-05-31 12:48PM EDT | 540.00 | 18.30 | 7.50 | 10.80 | 0.00 | - | 2 | 59 | 20.19% |
| VGT240621P00545000 | 2024-05-30 11:18AM EDT | 545.00 | 11.90 | 10.00 | 13.40 | 0.00 | - | 1 | 12 | 19.46% |
| VGT240621P00550000 | 2024-05-31 10:33AM EDT | 550.00 | 22.40 | 12.50 | 16.60 | 0.00 | - | 7 | 14 | 19.12% |
© 2024 Yahoo. Todos los derechos reservados.