U.S. markets closed
F S&P 500
5,562.00 +16.00 (+0.29%) F Dow Jones
39,556.00 +6.00 (+0.02%) F Nasdaq
20,133.50 +94.00 (+0.47%) E-mini Russell 2000 Index Futur
2,068.20 +8.10 (+0.39%) Petróleo
82.16 +0.42 (+0.51%) Oro
2,332.00 -4.60 (-0.20%)
Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240719C00455000 | 2024-05-16 2:04PM EDT | 455.00 | 85.23 | 124.00 | 128.90 | 0.00 | - | - | 8 | 72.91% |
| VGT240719C00500000 | 2024-06-05 1:53PM EDT | 500.00 | 54.45 | 77.00 | 81.50 | 0.00 | - | 4 | 4 | 50.17% |
| VGT240719C00510000 | 2024-05-16 11:38AM EDT | 510.00 | 36.23 | 70.00 | 74.50 | 0.00 | - | - | 1 | 54.63% |
| VGT240719C00515000 | 2024-06-17 9:43AM EDT | 515.00 | 69.00 | 62.50 | 67.00 | 0.00 | - | 1 | 2 | 44.26% |
| VGT240719C00520000 | 2024-06-21 12:49PM EDT | 520.00 | 61.76 | 57.50 | 62.00 | 0.00 | - | 8 | 10 | 41.66% |
| VGT240719C00525000 | 2024-06-26 11:09AM EDT | 525.00 | 51.80 | 52.50 | 57.00 | 0.00 | - | 4 | 7 | 39.06% |
| VGT240719C00530000 | 2024-06-27 1:34PM EDT | 530.00 | 50.95 | 47.60 | 52.50 | +0.08 | +0.16% | 2 | 12 | 37.87% |
| VGT240719C00535000 | 2024-06-21 12:26PM EDT | 535.00 | 49.00 | 43.00 | 47.50 | 0.00 | - | 1 | 1 | 35.17% |
| VGT240719C00540000 | 2024-06-24 9:30AM EDT | 540.00 | 35.00 | 38.50 | 43.00 | 0.00 | - | 5 | 10 | 33.72% |
| VGT240719C00545000 | 2024-06-21 12:45PM EDT | 545.00 | 39.57 | 34.00 | 38.50 | 0.00 | - | 1 | 8 | 32.11% |
| VGT240719C00550000 | 2024-06-21 9:35AM EDT | 550.00 | 32.10 | 29.50 | 34.00 | 0.00 | - | 5 | 32 | 30.31% |
| VGT240719C00555000 | 2024-06-21 1:41PM EDT | 555.00 | 28.95 | 25.00 | 30.00 | 0.00 | - | 2 | 4 | 29.39% |
| VGT240719C00560000 | 2024-06-24 2:25PM EDT | 560.00 | 18.24 | 21.40 | 25.60 | 0.00 | - | 5 | 18 | 27.36% |
| VGT240719C00565000 | 2024-06-17 12:55PM EDT | 565.00 | 20.65 | 17.70 | 21.90 | -6.53 | -24.03% | 2 | 20 | 26.41% |
| VGT240719C00570000 | 2024-06-25 1:56PM EDT | 570.00 | 14.80 | 14.60 | 19.00 | 0.00 | - | 1 | 31 | 26.54% |
| VGT240719C00575000 | 2024-06-27 9:36AM EDT | 575.00 | 13.80 | 12.00 | 15.50 | +2.90 | +26.61% | 2 | 37 | 25.13% |
| VGT240719C00580000 | 2024-06-27 3:14PM EDT | 580.00 | 11.32 | 8.20 | 12.00 | +2.11 | +22.91% | 8 | 54 | 23.26% |
| VGT240719C00585000 | 2024-06-27 12:19PM EDT | 585.00 | 7.93 | 6.90 | 9.20 | +1.43 | +22.00% | 5 | 63 | 22.08% |
| VGT240719C00590000 | 2024-06-27 9:51AM EDT | 590.00 | 6.30 | 3.80 | 8.50 | +0.90 | +16.67% | 2 | 17 | 24.21% |
| VGT240719C00595000 | 2024-06-26 9:33AM EDT | 595.00 | 3.10 | 2.15 | 6.90 | 0.00 | - | 8 | 20 | 24.24% |
| VGT240719C00600000 | 2024-06-27 9:59AM EDT | 600.00 | 3.20 | 0.55 | 3.20 | +0.70 | +28.00% | 1 | 61 | 18.99% |
| VGT240719C00605000 | 2024-06-26 2:50PM EDT | 605.00 | 1.77 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 25.21% |
| VGT240719C00610000 | 2024-06-27 3:59PM EDT | 610.00 | 1.60 | 0.00 | 3.20 | -1.42 | -47.02% | 1 | 7 | 23.63% |
| VGT240719C00615000 | 2024-06-18 1:53PM EDT | 615.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 29.99% |
| VGT240719C00620000 | 2024-06-27 12:07PM EDT | 620.00 | 0.97 | 0.00 | 4.80 | -0.03 | -3.00% | 2 | 24 | 32.26% |
| VGT240719C00625000 | 2024-06-24 9:52AM EDT | 625.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 20.46% |
| VGT240719C00630000 | 2024-06-27 1:11PM EDT | 630.00 | 0.35 | 0.00 | 0.80 | +0.04 | +12.90% | 3 | 53 | 22.35% |
| VGT240719C00635000 | 2024-06-21 11:56AM EDT | 635.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 4 | 10 | 21.41% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240719P00410000 | 2024-06-24 9:30AM EDT | 410.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 12 | 15 | 76.25% |
| VGT240719P00415000 | 2024-06-21 3:57PM EDT | 415.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 73.95% |
| VGT240719P00420000 | 2024-06-04 2:28PM EDT | 420.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 15 | 71.66% |
| VGT240719P00430000 | 2024-05-30 12:35PM EDT | 430.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 67.14% |
| VGT240719P00440000 | 2024-05-30 12:28PM EDT | 440.00 | 0.80 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 62.70% |
| VGT240719P00455000 | 2024-06-04 2:28PM EDT | 455.00 | 0.74 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 56.18% |
| VGT240719P00460000 | 2024-05-30 12:12PM EDT | 460.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | 6 | 6 | 54.02% |
| VGT240719P00470000 | 2024-06-18 11:18AM EDT | 470.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 1 | 58.03% |
| VGT240719P00480000 | 2024-06-20 10:47AM EDT | 480.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 34.96% |
| VGT240719P00500000 | 2024-06-27 1:07PM EDT | 500.00 | 0.05 | 0.00 | 1.75 | -0.20 | -80.00% | 1 | 5 | 40.50% |
| VGT240719P00505000 | 2024-06-21 9:55AM EDT | 505.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 7 | 42.56% |
| VGT240719P00510000 | 2024-06-25 12:28PM EDT | 510.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 20 | 49 | 31.12% |
| VGT240719P00515000 | 2024-06-20 11:06AM EDT | 515.00 | 0.92 | 0.00 | 2.80 | 0.00 | - | 1 | 6 | 38.45% |
| VGT240719P00520000 | 2024-06-25 12:17PM EDT | 520.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 17 | 30.52% |
| VGT240719P00525000 | 2024-06-24 2:59PM EDT | 525.00 | 1.36 | 0.00 | 3.10 | 0.00 | - | 2 | 8 | 34.73% |
| VGT240719P00530000 | 2024-06-27 3:56PM EDT | 530.00 | 1.00 | 0.00 | 1.50 | -0.60 | -37.50% | 3 | 13 | 26.20% |
| VGT240719P00535000 | 2024-06-27 12:07PM EDT | 535.00 | 0.98 | 0.00 | 3.40 | -1.61 | -62.16% | 2 | 4 | 30.74% |
| VGT240719P00540000 | 2024-06-25 11:31AM EDT | 540.00 | 2.44 | 0.00 | 2.30 | 0.00 | - | 1 | 20 | 24.76% |
| VGT240719P00545000 | 2024-06-24 3:55PM EDT | 545.00 | 4.30 | 0.00 | 2.70 | 0.00 | - | 25 | 28 | 23.60% |
| VGT240719P00550000 | 2024-06-26 3:34PM EDT | 550.00 | 3.00 | 1.80 | 4.70 | 0.00 | - | 10 | 38 | 26.27% |
| VGT240719P00555000 | 2024-06-26 12:16PM EDT | 555.00 | 3.99 | 2.60 | 5.50 | 0.00 | - | 2 | 83 | 25.21% |
| VGT240719P00560000 | 2024-06-27 3:12PM EDT | 560.00 | 4.50 | 3.30 | 6.50 | -0.52 | -10.36% | 9 | 40 | 24.24% |
| VGT240719P00565000 | 2024-06-21 3:16PM EDT | 565.00 | 5.00 | 4.40 | 7.70 | -2.05 | -29.08% | 1 | 10 | 23.29% |
| VGT240719P00570000 | 2024-06-27 11:35AM EDT | 570.00 | 8.10 | 6.10 | 7.90 | +0.10 | +1.25% | 1 | 21 | 20.08% |
| VGT240719P00575000 | 2024-06-27 1:47PM EDT | 575.00 | 8.40 | 7.50 | 10.00 | -3.00 | -26.32% | 4 | 46 | 19.91% |
| VGT240719P00580000 | 2024-06-27 3:41PM EDT | 580.00 | 11.00 | 9.90 | 13.30 | -4.01 | -26.72% | 7 | 109 | 21.25% |
| VGT240719P00585000 | 2024-06-20 9:48AM EDT | 585.00 | 10.29 | 12.30 | 16.00 | 0.00 | - | - | 78 | 20.93% |
| VGT240719P00590000 | 2024-06-27 12:40PM EDT | 590.00 | 16.82 | 15.00 | 19.50 | +3.22 | +23.68% | 1 | 12 | 21.50% |
© 2024 Yahoo. Todos los derechos reservados.