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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816C00270000 | 2024-04-12 1:32PM EDT | 270.00 | 248.00 | 247.30 | 252.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00290000 | 2024-01-26 2:55PM EDT | 290.00 | 219.70 | 227.00 | 231.90 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00300000 | 2024-05-17 3:12PM EDT | 300.00 | 235.30 | 279.00 | 283.90 | 0.00 | - | 1 | 1 | 87.87% |
| VGT240816C00340000 | 2024-03-06 3:45PM EDT | 340.00 | 188.50 | 182.60 | 187.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00350000 | 2024-06-04 12:38PM EDT | 350.00 | 188.05 | 229.60 | 234.50 | 0.00 | - | 1 | 1 | 73.14% |
| VGT240816C00365000 | 2024-02-20 10:51AM EDT | 365.00 | 145.72 | 168.10 | 173.00 | 0.00 | - | - | 2 | 0.00% |
| VGT240816C00370000 | 2024-01-05 10:30AM EDT | 370.00 | 105.00 | 143.50 | 148.20 | 0.00 | - | 4 | 8 | 0.00% |
| VGT240816C00375000 | 2024-01-05 10:30AM EDT | 375.00 | 100.70 | 139.00 | 143.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00380000 | 2024-01-04 10:30AM EDT | 380.00 | 96.80 | 134.10 | 139.00 | 0.00 | - | - | 5 | 0.00% |
| VGT240816C00390000 | 2024-01-03 10:30AM EDT | 390.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00395000 | 2024-01-23 11:05AM EDT | 395.00 | 121.20 | 128.00 | 132.40 | 0.00 | - | 5 | 5 | 0.00% |
| VGT240816C00410000 | 2024-03-18 9:30AM EDT | 410.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT240816C00415000 | 2024-05-21 2:00PM EDT | 415.00 | 130.80 | 165.50 | 170.20 | 0.00 | - | 3 | 6 | 54.93% |
| VGT240816C00420000 | 2024-02-08 3:56PM EDT | 420.00 | 106.81 | 111.00 | 115.90 | 0.00 | - | - | 0 | 0.00% |
| VGT240816C00425000 | 2024-03-25 9:34AM EDT | 425.00 | 110.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00430000 | 2024-06-12 1:17PM EDT | 430.00 | 149.00 | 151.00 | 155.40 | 0.00 | - | 10 | 20 | 51.36% |
| VGT240816C00435000 | 2024-05-23 2:31PM EDT | 435.00 | 110.05 | 146.00 | 150.70 | 0.00 | - | 1 | 6 | 50.25% |
| VGT240816C00440000 | 2024-04-17 10:23AM EDT | 440.00 | 76.58 | 96.60 | 101.50 | 0.00 | - | 3 | 4 | 0.00% |
| VGT240816C00445000 | 2024-03-05 10:30AM EDT | 445.00 | 90.60 | 89.50 | 93.70 | 0.00 | - | - | 1 | 0.00% |
| VGT240816C00450000 | 2024-05-14 9:40AM EDT | 450.00 | 77.83 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 0.00% |
| VGT240816C00455000 | 2024-04-05 1:57PM EDT | 455.00 | 76.75 | 63.30 | 67.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT240816C00460000 | 2024-05-31 12:16PM EDT | 460.00 | 71.40 | 121.50 | 126.50 | 0.00 | - | 3 | 13 | 50.20% |
| VGT240816C00465000 | 2024-06-05 2:44PM EDT | 465.00 | 93.00 | 116.50 | 121.30 | 0.00 | - | 1 | 6 | 48.05% |
| VGT240816C00470000 | 2024-05-14 9:47AM EDT | 470.00 | 60.20 | 108.80 | 113.50 | 0.00 | - | 5 | 6 | 39.78% |
| VGT240816C00475000 | 2024-06-13 11:31AM EDT | 475.00 | 106.68 | 107.00 | 111.40 | 0.00 | - | 2 | 4 | 44.87% |
| VGT240816C00480000 | 2024-05-09 2:17PM EDT | 480.00 | 46.00 | 74.10 | 78.50 | 0.00 | - | 3 | 5 | 0.00% |
| VGT240816C00485000 | 2024-04-02 9:56AM EDT | 485.00 | 51.30 | 26.90 | 30.90 | 0.00 | - | 2 | 20 | 0.00% |
| VGT240816C00490000 | 2024-05-23 11:49AM EDT | 490.00 | 65.20 | 92.50 | 97.00 | 0.00 | - | 3 | 18 | 40.97% |
| VGT240816C00495000 | 2024-06-11 3:25PM EDT | 495.00 | 71.50 | 87.50 | 92.10 | 0.00 | - | 2 | 3 | 39.44% |
| VGT240816C00500000 | 2024-06-14 3:39PM EDT | 500.00 | 85.40 | 83.00 | 88.00 | +2.05 | +2.46% | 1 | 17 | 39.31% |
| VGT240816C00505000 | 2024-06-14 2:56PM EDT | 505.00 | 80.99 | 78.50 | 83.00 | +25.70 | +46.48% | 4 | 21 | 37.56% |
| VGT240816C00510000 | 2024-06-12 10:36AM EDT | 510.00 | 70.80 | 73.50 | 78.00 | 0.00 | - | 1 | 9 | 35.82% |
| VGT240816C00515000 | 2024-06-05 3:26PM EDT | 515.00 | 46.82 | 69.00 | 73.50 | 0.00 | - | 3 | 31 | 34.85% |
| VGT240816C00520000 | 2024-05-24 12:57PM EDT | 520.00 | 37.80 | 64.60 | 69.50 | 0.00 | - | 2 | 21 | 34.57% |
| VGT240816C00525000 | 2024-06-10 2:50PM EDT | 525.00 | 38.80 | 60.00 | 65.00 | 0.00 | - | 1 | 10 | 33.47% |
| VGT240816C00530000 | 2024-06-13 10:05AM EDT | 530.00 | 56.80 | 55.50 | 60.50 | 0.00 | - | 1 | 10 | 32.30% |
| VGT240816C00535000 | 2024-06-12 9:45AM EDT | 535.00 | 46.55 | 51.50 | 56.50 | 0.00 | - | 1 | 47 | 31.75% |
| VGT240816C00540000 | 2024-06-14 11:41AM EDT | 540.00 | 48.25 | 47.50 | 52.00 | +2.57 | +5.63% | 1 | 22 | 30.44% |
| VGT240816C00545000 | 2024-06-11 3:55PM EDT | 545.00 | 29.00 | 43.10 | 48.00 | 0.00 | - | 1 | 8 | 29.69% |
| VGT240816C00550000 | 2024-06-12 2:22PM EDT | 550.00 | 39.50 | 39.10 | 44.00 | 0.00 | - | 4 | 40 | 28.84% |
| VGT240816C00555000 | 2024-06-13 1:13PM EDT | 555.00 | 34.45 | 35.50 | 39.90 | 0.00 | - | 1 | 13 | 27.77% |
| VGT240816C00560000 | 2024-06-13 1:13PM EDT | 560.00 | 31.00 | 32.00 | 36.50 | 0.00 | - | 1 | 24 | 27.38% |
| VGT240816C00565000 | 2024-05-29 9:30AM EDT | 565.00 | 11.80 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 27.28% |
| VGT240816C00570000 | 2024-06-13 10:52AM EDT | 570.00 | 24.51 | 25.10 | 30.00 | 0.00 | - | 1 | 29 | 26.48% |
| VGT240816C00575000 | 2024-06-14 2:25PM EDT | 575.00 | 24.20 | 22.10 | 27.00 | +5.40 | +28.72% | 1 | 55 | 26.07% |
| VGT240816C00580000 | 2024-06-14 11:41AM EDT | 580.00 | 20.60 | 19.20 | 24.00 | +1.10 | +5.64% | 3 | 8 | 25.50% |
| VGT240816C00585000 | 2024-06-12 2:06PM EDT | 585.00 | 14.68 | 16.60 | 21.50 | 0.00 | - | 3 | 16 | 25.28% |
| VGT240816C00590000 | 2024-06-13 10:52AM EDT | 590.00 | 13.70 | 14.20 | 19.00 | 0.00 | - | 2 | 9 | 24.89% |
| VGT240816C00595000 | 2024-06-12 10:38AM EDT | 595.00 | 10.50 | 12.20 | 16.50 | 0.00 | - | - | 5 | 24.32% |
| VGT240816C00600000 | 2024-05-22 9:30AM EDT | 600.00 | 2.25 | 10.20 | 14.50 | 0.00 | - | 10 | 24 | 24.11% |
| VGT240816C00605000 | 2024-01-22 10:30AM EDT | 605.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| VGT240816C00610000 | 2024-02-06 10:30AM EDT | 610.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| VGT240816C00615000 | 2024-05-29 12:26PM EDT | 615.00 | 2.30 | 5.20 | 8.60 | 0.00 | - | 40 | 30 | 22.37% |
| VGT240816C00620000 | 2023-12-28 10:30AM EDT | 620.00 | 1.45 | 0.05 | 4.20 | 0.00 | - | - | 10 | 17.75% |
| VGT240816C00625000 | 2024-06-14 12:06PM EDT | 625.00 | 4.69 | 2.90 | 7.50 | +3.54 | +307.83% | 2 | 40 | 23.87% |
| VGT240816C00635000 | 2024-06-12 11:48AM EDT | 635.00 | 1.80 | 1.40 | 6.00 | 0.00 | - | - | 1 | 24.40% |
| VGT240816C00650000 | 2024-06-12 11:49AM EDT | 650.00 | 0.80 | 1.25 | 3.00 | 0.00 | - | 1 | 14 | 22.63% |
| VGT240816C00725000 | 2024-02-02 10:59AM EDT | 725.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 35.41% |
| VGT240816C00730000 | 2024-06-13 9:30AM EDT | 730.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 59 | 26.14% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816P00315000 | 2024-02-15 11:55AM EDT | 315.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 76.93% |
| VGT240816P00345000 | 2024-05-17 9:30AM EDT | 345.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 72.97% |
| VGT240816P00350000 | 2024-05-17 9:30AM EDT | 350.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 71.23% |
| VGT240816P00360000 | 2023-12-26 11:17AM EDT | 360.00 | 2.95 | 0.00 | 3.70 | 0.00 | - | - | 2 | 65.06% |
| VGT240816P00375000 | 2024-02-12 10:37AM EDT | 375.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | - | 1 | 59.62% |
| VGT240816P00390000 | 2024-02-23 3:09PM EDT | 390.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.51% |
| VGT240816P00395000 | 2024-05-10 12:31PM EDT | 395.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 50.66% |
| VGT240816P00400000 | 2024-06-05 11:27AM EDT | 400.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 55.36% |
| VGT240816P00410000 | 2024-05-15 2:34PM EDT | 410.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 52.28% |
| VGT240816P00415000 | 2024-01-24 3:54PM EDT | 415.00 | 4.10 | 1.20 | 5.90 | 0.00 | - | 3 | 0 | 55.36% |
| VGT240816P00420000 | 2024-05-03 3:44PM EDT | 420.00 | 1.80 | 0.00 | 3.30 | 0.00 | - | 4 | 0 | 52.84% |
| VGT240816P00425000 | 2024-05-21 11:45AM EDT | 425.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 56.20% |
| VGT240816P00435000 | 2024-06-03 9:51AM EDT | 435.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.88% |
| VGT240816P00440000 | 2024-04-04 3:01PM EDT | 440.00 | 3.80 | 0.80 | 4.30 | 0.00 | - | 1 | 3 | 49.79% |
| VGT240816P00445000 | 2024-03-20 12:00PM EDT | 445.00 | 4.80 | 8.70 | 13.00 | 0.00 | - | 2 | 2 | 63.53% |
| VGT240816P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 8.00 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 39.69% |
| VGT240816P00455000 | 2024-05-10 3:27PM EDT | 455.00 | 3.33 | 0.00 | 3.60 | 0.00 | - | 1 | 16 | 43.00% |
| VGT240816P00460000 | 2024-04-23 2:24PM EDT | 460.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| VGT240816P00465000 | 2024-06-13 9:36AM EDT | 465.00 | 1.00 | 0.70 | 5.00 | 0.00 | - | 1 | 7 | 43.69% |
| VGT240816P00470000 | 2024-05-29 12:39PM EDT | 470.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 41.61% |
| VGT240816P00475000 | 2024-06-12 1:19PM EDT | 475.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 40.03% |
| VGT240816P00480000 | 2024-06-12 3:53PM EDT | 480.00 | 4.20 | 1.00 | 5.00 | 0.00 | - | 1 | 16 | 38.92% |
| VGT240816P00485000 | 2024-05-31 12:20PM EDT | 485.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 36.89% |
| VGT240816P00490000 | 2024-06-11 9:45AM EDT | 490.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 35.33% |
| VGT240816P00495000 | 2024-06-04 10:44AM EDT | 495.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 33.78% |
| VGT240816P00500000 | 2024-06-05 1:01PM EDT | 500.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 32.22% |
| VGT240816P00505000 | 2024-06-11 3:37PM EDT | 505.00 | 3.60 | 0.55 | 5.00 | 0.00 | - | 1 | 5 | 31.07% |
| VGT240816P00510000 | 2024-05-28 11:09AM EDT | 510.00 | 4.20 | 0.65 | 5.00 | 0.00 | - | 4 | 8 | 29.50% |
| VGT240816P00515000 | 2024-06-13 3:43PM EDT | 515.00 | 4.85 | 1.05 | 5.50 | 0.00 | - | 1 | 31 | 28.86% |
| VGT240816P00520000 | 2024-05-30 3:56PM EDT | 520.00 | 11.40 | 1.50 | 6.00 | 0.00 | - | 10 | 19 | 28.12% |
| VGT240816P00525000 | 2024-05-15 2:11PM EDT | 525.00 | 11.63 | 2.00 | 6.50 | 0.00 | - | - | 1 | 27.30% |
| VGT240816P00530000 | 2024-06-05 3:09PM EDT | 530.00 | 9.00 | 2.65 | 7.00 | 0.00 | - | 1 | 2 | 26.40% |
| VGT240816P00535000 | 2024-06-12 9:30AM EDT | 535.00 | 6.50 | 3.10 | 8.00 | 0.00 | - | 2 | 6 | 26.15% |
| VGT240816P00540000 | 2024-05-24 3:24PM EDT | 540.00 | 13.55 | 4.00 | 8.50 | 0.00 | - | 3 | 3 | 25.06% |
| VGT240816P00550000 | 2024-05-22 11:04AM EDT | 550.00 | 18.96 | 6.70 | 10.50 | 0.00 | - | 1 | 1 | 23.90% |
| VGT240816P00555000 | 2024-05-29 11:20AM EDT | 555.00 | 20.20 | 6.80 | 11.50 | 0.00 | - | 3 | 2 | 23.11% |
| VGT240816P00560000 | 2024-06-13 10:24AM EDT | 560.00 | 10.60 | 8.60 | 13.00 | 0.00 | - | 1 | 1 | 22.77% |
| VGT240816P00565000 | 2024-05-22 11:50AM EDT | 565.00 | 28.00 | 9.90 | 14.50 | 0.00 | - | 2 | 0 | 22.25% |
| VGT240816P00580000 | 2024-06-13 11:56AM EDT | 580.00 | 18.10 | 16.00 | 20.50 | 0.00 | - | 5 | 5 | 21.21% |
© 2024 Yahoo. Todos los derechos reservados.