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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240920C00230000 | 2024-01-18 1:53PM EDT | 230.00 | 261.75 | 281.60 | 286.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240920C00240000 | 2024-01-02 12:07PM EDT | 240.00 | 238.99 | 264.00 | 268.00 | 0.00 | - | - | 2 | 0.00% |
| VGT240920C00245000 | 2024-01-22 12:52PM EDT | 245.00 | 265.25 | 254.00 | 258.30 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240920C00255000 | 2024-03-13 11:34AM EDT | 255.00 | 273.55 | 265.50 | 269.90 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240920C00265000 | 2024-01-04 10:30AM EDT | 265.00 | 204.00 | 245.00 | 249.60 | 0.00 | - | - | 4 | 0.00% |
| VGT240920C00310000 | 2023-12-21 10:43AM EDT | 310.00 | 183.43 | 197.00 | 201.50 | 0.00 | - | - | 1 | 0.00% |
| VGT240920C00320000 | 2023-12-14 12:36PM EDT | 320.00 | 170.70 | 170.10 | 175.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240920C00325000 | 2023-12-26 4:40PM EDT | 325.00 | 173.60 | 186.50 | 191.40 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240920C00330000 | 2024-01-17 3:30PM EDT | 330.00 | 159.70 | 186.00 | 190.90 | 0.00 | - | 2 | 2 | 0.00% |
| VGT240920C00345000 | 2024-04-10 3:44PM EDT | 345.00 | 179.58 | 175.60 | 180.50 | 0.00 | - | 2 | 2 | 0.00% |
| VGT240920C00350000 | 2024-03-08 2:18PM EDT | 350.00 | 182.00 | 175.00 | 179.90 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240920C00370000 | 2024-01-23 10:30AM EDT | 370.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VGT240920C00380000 | 2024-03-04 2:51PM EDT | 380.00 | 161.00 | 148.50 | 153.40 | 0.00 | - | 2 | 1 | 0.00% |
| VGT240920C00390000 | 2024-02-13 4:34PM EDT | 390.00 | 130.20 | 142.00 | 146.90 | 0.00 | - | 1 | 8 | 0.00% |
| VGT240920C00395000 | 2024-03-01 12:01PM EDT | 395.00 | 139.05 | 138.60 | 143.00 | 0.00 | - | 4 | 2 | 0.00% |
| VGT240920C00400000 | 2024-04-12 1:40PM EDT | 400.00 | 126.25 | 122.60 | 127.50 | 0.00 | - | 20 | 4 | 0.00% |
| VGT240920C00410000 | 2023-12-15 4:05PM EDT | 410.00 | 93.62 | 89.40 | 92.90 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240920C00415000 | 2024-01-09 3:36PM EDT | 415.00 | 82.75 | 112.50 | 117.20 | 0.00 | - | 6 | 3 | 0.00% |
| VGT240920C00420000 | 2024-04-16 1:31PM EDT | 420.00 | 100.19 | 118.50 | 123.50 | 0.00 | - | 5 | 0 | 0.00% |
| VGT240920C00430000 | 2024-03-01 12:01PM EDT | 430.00 | 108.20 | 106.30 | 111.00 | 0.00 | - | 7 | 37 | 0.00% |
| VGT240920C00435000 | 2024-04-19 1:17PM EDT | 435.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VGT240920C00440000 | 2024-05-20 3:14PM EDT | 440.00 | 108.40 | 144.00 | 149.00 | 0.00 | - | 1 | 15 | 50.20% |
| VGT240920C00445000 | 2024-05-20 11:53AM EDT | 445.00 | 102.50 | 139.00 | 143.90 | 0.00 | - | 2 | 10 | 48.54% |
| VGT240920C00450000 | 2024-03-06 2:02PM EDT | 450.00 | 92.36 | 83.00 | 87.90 | 0.00 | - | 62 | 69 | 0.00% |
| VGT240920C00455000 | 2024-04-10 12:14PM EDT | 455.00 | 77.21 | 72.10 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| VGT240920C00460000 | 2024-05-20 11:54AM EDT | 460.00 | 88.50 | 124.60 | 129.50 | 0.00 | - | 4 | 30 | 45.07% |
| VGT240920C00465000 | 2024-06-10 10:31AM EDT | 465.00 | 95.01 | 119.60 | 124.50 | 0.00 | - | 2 | 12 | 43.60% |
| VGT240920C00470000 | 2024-05-01 9:47AM EDT | 470.00 | 44.23 | 73.00 | 77.80 | 0.00 | - | 3 | 11 | 0.00% |
| VGT240920C00475000 | 2024-06-10 11:44AM EDT | 475.00 | 88.35 | 110.50 | 115.00 | 0.00 | - | 4 | 45 | 41.40% |
| VGT240920C00480000 | 2024-01-23 12:37PM EDT | 480.00 | 53.56 | 59.00 | 62.80 | 0.00 | - | 1 | 22 | 0.00% |
| VGT240920C00485000 | 2024-05-17 10:27AM EDT | 485.00 | 63.00 | 101.20 | 106.00 | 0.00 | - | 2 | 4 | 39.82% |
| VGT240920C00490000 | 2024-05-30 10:11AM EDT | 490.00 | 64.75 | 96.50 | 101.30 | 0.00 | - | 1 | 51 | 38.72% |
| VGT240920C00495000 | 2024-04-25 9:39AM EDT | 495.00 | 27.00 | 61.50 | 66.40 | 0.00 | - | 7 | 12 | 0.00% |
| VGT240920C00500000 | 2024-05-23 2:55PM EDT | 500.00 | 54.05 | 87.10 | 92.00 | 0.00 | - | 1 | 12 | 36.60% |
| VGT240920C00505000 | 2024-05-17 2:43PM EDT | 505.00 | 44.03 | 82.50 | 87.30 | 0.00 | - | 5 | 14 | 35.44% |
| VGT240920C00510000 | 2024-05-15 12:57PM EDT | 510.00 | 42.80 | 78.00 | 82.90 | 0.00 | - | 11 | 19 | 34.62% |
| VGT240920C00515000 | 2024-06-12 10:31AM EDT | 515.00 | 70.00 | 74.10 | 79.00 | 0.00 | - | 1 | 3 | 34.31% |
| VGT240920C00520000 | 2024-06-05 11:28AM EDT | 520.00 | 45.10 | 69.50 | 74.50 | 0.00 | - | 2 | 63 | 33.28% |
| VGT240920C00525000 | 2024-06-11 2:04PM EDT | 525.00 | 48.13 | 65.50 | 70.40 | 0.00 | - | 20 | 15 | 32.64% |
| VGT240920C00530000 | 2024-06-11 2:14PM EDT | 530.00 | 44.43 | 61.00 | 66.00 | 0.00 | - | 22 | 20 | 31.63% |
| VGT240920C00535000 | 2024-06-07 10:13AM EDT | 535.00 | 36.22 | 57.00 | 62.00 | 0.00 | - | 7 | 24 | 30.98% |
| VGT240920C00540000 | 2024-06-13 3:41PM EDT | 540.00 | 53.26 | 53.10 | 58.00 | 0.00 | - | 1 | 39 | 30.27% |
| VGT240920C00545000 | 2024-06-05 3:55PM EDT | 545.00 | 31.70 | 49.50 | 54.00 | 0.00 | - | 3 | 40 | 29.49% |
| VGT240920C00550000 | 2024-06-12 3:31PM EDT | 550.00 | 41.25 | 45.50 | 50.50 | 0.00 | - | 2 | 63 | 29.11% |
| VGT240920C00555000 | 2024-05-16 9:56AM EDT | 555.00 | 17.04 | 42.00 | 46.80 | 0.00 | - | 1 | 13 | 28.46% |
| VGT240920C00560000 | 2024-06-11 2:28PM EDT | 560.00 | 26.00 | 38.50 | 43.10 | 0.00 | - | 1 | 59 | 27.74% |
| VGT240920C00565000 | 2024-06-13 9:45AM EDT | 565.00 | 38.00 | 35.00 | 39.80 | 0.00 | - | 4 | 11 | 27.28% |
| VGT240920C00570000 | 2024-06-14 10:36AM EDT | 570.00 | 33.00 | 32.00 | 36.60 | +2.60 | +8.55% | 1 | 20 | 26.81% |
| VGT240920C00575000 | 2024-06-12 10:33AM EDT | 575.00 | 26.76 | 29.00 | 33.50 | 0.00 | - | 1 | 17 | 26.34% |
| VGT240920C00580000 | 2024-06-12 12:22PM EDT | 580.00 | 27.80 | 26.00 | 31.00 | +4.20 | +17.80% | 1 | 5 | 26.26% |
| VGT240920C00585000 | 2024-05-28 12:35PM EDT | 585.00 | 10.05 | 23.10 | 28.00 | 0.00 | - | 1 | 7 | 25.66% |
| VGT240920C00590000 | 2024-06-05 1:32PM EDT | 590.00 | 9.45 | 20.70 | 25.50 | 0.00 | - | 1 | 2 | 25.38% |
| VGT240920C00595000 | 2024-06-05 3:48PM EDT | 595.00 | 8.80 | 18.40 | 23.00 | 0.00 | - | 4 | 35 | 24.98% |
| VGT240920C00600000 | 2024-06-05 3:55PM EDT | 600.00 | 8.00 | 16.20 | 21.00 | 0.00 | - | 6 | 43 | 24.90% |
| VGT240920C00605000 | 2024-06-12 10:24AM EDT | 605.00 | 12.95 | 14.00 | 19.00 | 0.00 | - | 2 | 3 | 24.71% |
| VGT240920C00610000 | 2024-06-13 11:05AM EDT | 610.00 | 11.88 | 12.20 | 17.00 | 0.00 | - | 1 | 17 | 24.41% |
| VGT240920C00615000 | 2024-06-13 11:59AM EDT | 615.00 | 11.00 | 10.80 | 15.00 | 0.00 | - | 1 | 2 | 23.98% |
| VGT240920C00625000 | 2023-11-22 1:25PM EDT | 625.00 | 1.25 | 1.15 | 3.30 | 0.00 | - | - | 1 | 14.01% |
| VGT240920C00630000 | 2024-03-08 12:31PM EDT | 630.00 | 5.27 | 0.10 | 5.00 | 0.00 | - | 1 | 10 | 17.25% |
| VGT240920C00635000 | 2024-06-10 3:45PM EDT | 635.00 | 2.52 | 5.50 | 9.50 | 0.00 | - | 1 | 4 | 23.47% |
| VGT240920C00670000 | 2024-03-20 3:06PM EDT | 670.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240920P00265000 | 2023-11-24 10:30AM EDT | 265.00 | 0.70 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 77.81% |
| VGT240920P00285000 | 2023-11-24 10:30AM EDT | 285.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 9 | 9 | 71.66% |
| VGT240920P00305000 | 2024-03-20 2:53PM EDT | 305.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 1 | 21 | 65.14% |
| VGT240920P00340000 | 2024-05-16 2:33PM EDT | 340.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 59.51% |
| VGT240920P00360000 | 2023-11-24 10:57AM EDT | 360.00 | 5.60 | 2.65 | 5.30 | 0.00 | - | 4 | 4 | 60.76% |
| VGT240920P00365000 | 2024-03-22 9:30AM EDT | 365.00 | 1.54 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 56.73% |
| VGT240920P00370000 | 2024-03-08 10:56AM EDT | 370.00 | 1.89 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.98% |
| VGT240920P00375000 | 2024-05-16 3:57PM EDT | 375.00 | 0.66 | 0.00 | 4.60 | 0.00 | - | 3 | 4 | 50.23% |
| VGT240920P00385000 | 2024-03-08 10:42AM EDT | 385.00 | 2.52 | 1.45 | 4.00 | 0.00 | - | 1 | 46 | 53.66% |
| VGT240920P00390000 | 2024-05-28 9:30AM EDT | 390.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.59% |
| VGT240920P00395000 | 2024-05-17 9:30AM EDT | 395.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 53.17% |
| VGT240920P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 51.76% |
| VGT240920P00425000 | 2024-06-11 9:30AM EDT | 425.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 44.93% |
| VGT240920P00430000 | 2024-05-24 11:07AM EDT | 430.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 43.60% |
| VGT240920P00435000 | 2024-05-20 11:00AM EDT | 435.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 42.73% |
| VGT240920P00440000 | 2024-02-22 10:30AM EDT | 440.00 | 8.50 | 2.60 | 7.50 | 0.00 | - | 20 | 23 | 46.49% |
| VGT240920P00445000 | 2024-06-10 1:55PM EDT | 445.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 20 | 39.66% |
| VGT240920P00450000 | 2024-06-12 9:30AM EDT | 450.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 41 | 38.37% |
| VGT240920P00455000 | 2023-12-18 10:31AM EDT | 455.00 | 17.20 | 13.00 | 17.10 | 0.00 | - | - | 6 | 53.91% |
| VGT240920P00460000 | 2024-05-28 11:14AM EDT | 460.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 35.80% |
| VGT240920P00465000 | 2024-06-07 2:38PM EDT | 465.00 | 3.20 | 0.00 | 3.80 | 0.00 | - | 1 | 7 | 32.41% |
| VGT240920P00470000 | 2024-06-05 11:47AM EDT | 470.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 33.26% |
| VGT240920P00475000 | 2024-06-12 1:19PM EDT | 475.00 | 2.65 | 0.55 | 5.00 | 0.00 | - | 1 | 10 | 32.39% |
| VGT240920P00480000 | 2024-05-15 3:07PM EDT | 480.00 | 4.30 | 0.55 | 5.00 | 0.00 | - | 5 | 15 | 31.12% |
| VGT240920P00485000 | 2024-05-30 3:34PM EDT | 485.00 | 6.70 | 0.75 | 5.00 | 0.00 | - | 1 | 6 | 29.86% |
| VGT240920P00490000 | 2024-06-12 11:21AM EDT | 490.00 | 2.96 | 1.15 | 5.50 | 0.00 | - | 1 | 109 | 29.46% |
| VGT240920P00495000 | 2024-06-12 9:30AM EDT | 495.00 | 4.60 | 1.45 | 6.00 | 0.00 | - | 10 | 16 | 28.99% |
| VGT240920P00500000 | 2024-05-30 10:41AM EDT | 500.00 | 8.50 | 1.90 | 6.00 | 0.00 | - | 1 | 6 | 27.69% |
| VGT240920P00505000 | 2024-05-13 1:10PM EDT | 505.00 | 13.80 | 1.75 | 6.00 | 0.00 | - | 1 | 1 | 26.39% |
| VGT240920P00510000 | 2024-06-12 11:21AM EDT | 510.00 | 4.46 | 2.90 | 7.00 | 0.00 | - | 1 | 8 | 26.51% |
| VGT240920P00515000 | 2024-06-05 11:15AM EDT | 515.00 | 9.35 | 3.50 | 7.50 | 0.00 | - | 1 | 21 | 25.84% |
| VGT240920P00520000 | 2024-05-21 1:48PM EDT | 520.00 | 11.30 | 4.20 | 8.50 | 0.00 | - | 1 | 0 | 25.73% |
| VGT240920P00525000 | 2024-05-14 9:30AM EDT | 525.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 3.13% |
| VGT240920P00530000 | 2024-05-31 11:27AM EDT | 530.00 | 21.55 | 6.10 | 10.00 | 0.00 | - | 2 | 2 | 24.63% |
| VGT240920P00535000 | 2024-06-13 10:45AM EDT | 535.00 | 7.74 | 6.70 | 10.50 | 0.00 | - | 1 | 21 | 23.69% |
| VGT240920P00540000 | 2024-06-04 9:31AM EDT | 540.00 | 21.50 | 7.60 | 11.50 | 0.00 | - | 20 | 21 | 23.23% |
| VGT240920P00550000 | 2024-06-11 2:46PM EDT | 550.00 | 16.15 | 9.90 | 14.00 | 0.00 | - | 20 | 2 | 22.51% |
| VGT240920P00560000 | 2024-06-12 12:42PM EDT | 560.00 | 13.73 | 12.50 | 17.00 | 0.00 | - | - | 40 | 21.82% |
| VGT240920P00570000 | 2024-06-13 3:59PM EDT | 570.00 | 17.20 | 15.80 | 20.50 | 0.00 | - | 20 | 20 | 21.10% |
| VGT240920P00575000 | 2024-05-16 9:54AM EDT | 575.00 | 40.30 | 17.80 | 22.50 | 0.00 | - | - | 1 | 20.78% |
| VGT240920P00600000 | 2024-04-01 11:06AM EDT | 600.00 | 75.48 | 108.50 | 112.50 | 0.00 | - | - | 0 | 82.99% |
© 2024 Yahoo. Todos los derechos reservados.