U.S. markets closed
F S&P 500
5,555.50 +9.50 (+0.17%) F Dow Jones
39,514.00 -36.00 (-0.09%) F Nasdaq
20,102.75 +63.25 (+0.32%) E-mini Russell 2000 Index Futur
2,063.50 +3.40 (+0.17%) Petróleo
82.04 +0.30 (+0.37%) Oro
2,332.40 -4.20 (-0.18%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241115C00350000 | 2024-04-26 11:08AM EDT | 350.00 | 166.75 | 201.60 | 206.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241115C00370000 | 2024-06-17 3:59PM EDT | 370.00 | 224.23 | 213.00 | 217.50 | 0.00 | - | - | 1 | 56.21% |
| VGT241115C00400000 | 2024-04-19 1:51PM EDT | 400.00 | 103.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241115C00440000 | 2024-05-13 1:10PM EDT | 440.00 | 93.95 | 141.10 | 146.00 | 0.00 | - | 2 | 2 | 39.66% |
| VGT241115C00450000 | 2024-04-19 1:51PM EDT | 450.00 | 63.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VGT241115C00470000 | 2024-04-19 12:20PM EDT | 470.00 | 48.16 | 78.10 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241115C00475000 | 2024-04-18 10:05AM EDT | 475.00 | 53.00 | 74.00 | 78.30 | 0.00 | - | - | 1 | 0.00% |
| VGT241115C00480000 | 2024-04-23 10:48AM EDT | 480.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VGT241115C00485000 | 2024-06-13 11:31AM EDT | 485.00 | 106.63 | 105.00 | 109.50 | 0.00 | - | 2 | 4 | 38.30% |
| VGT241115C00490000 | 2024-03-27 12:18PM EDT | 490.00 | 63.37 | 45.20 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241115C00505000 | 2024-04-24 12:49PM EDT | 505.00 | 32.18 | 61.00 | 65.70 | 0.00 | - | - | 1 | 0.00% |
| VGT241115C00510000 | 2024-04-02 2:02PM EDT | 510.00 | 47.91 | 27.80 | 31.20 | 0.00 | - | - | 1 | 0.00% |
| VGT241115C00515000 | 2024-05-21 9:30AM EDT | 515.00 | 49.97 | 93.30 | 98.30 | 0.00 | - | - | 1 | 46.02% |
| VGT241115C00525000 | 2024-04-05 1:10PM EDT | 525.00 | 39.00 | 26.70 | 29.30 | 0.00 | - | 6 | 6 | 0.00% |
| VGT241115C00530000 | 2024-06-05 2:36PM EDT | 530.00 | 48.50 | 67.50 | 72.10 | 0.00 | - | 1 | 1 | 32.34% |
| VGT241115C00535000 | 2024-05-16 2:43PM EDT | 535.00 | 35.50 | 66.00 | 70.50 | 0.00 | - | 1 | 1 | 33.51% |
| VGT241115C00540000 | 2024-05-17 9:50AM EDT | 540.00 | 31.00 | 62.00 | 66.60 | 0.00 | - | 1 | 2 | 32.80% |
| VGT241115C00545000 | 2024-06-18 1:08PM EDT | 545.00 | 68.48 | 56.50 | 60.50 | 0.00 | - | 2 | 10 | 30.39% |
| VGT241115C00550000 | 2024-06-07 10:13AM EDT | 550.00 | 36.57 | 52.50 | 56.90 | 0.00 | - | 7 | 9 | 29.85% |
| VGT241115C00555000 | 2024-05-29 9:30AM EDT | 555.00 | 31.50 | 49.50 | 53.50 | 0.00 | - | - | 3 | 29.41% |
| VGT241115C00560000 | 2024-06-27 1:59PM EDT | 560.00 | 48.36 | 46.00 | 50.40 | +35.58 | +278.40% | 3 | 8 | 29.12% |
| VGT241115C00565000 | 2024-06-14 9:35AM EDT | 565.00 | 45.49 | 42.50 | 46.90 | 0.00 | - | 1 | 3 | 28.49% |
| VGT241115C00570000 | 2024-06-20 1:46PM EDT | 570.00 | 46.00 | 39.50 | 44.00 | 0.00 | - | 1 | 2 | 28.22% |
| VGT241115C00575000 | 2024-06-13 12:16PM EDT | 575.00 | 38.00 | 36.50 | 41.00 | 0.00 | - | 1 | 2 | 27.82% |
| VGT241115C00580000 | 2024-06-12 11:32AM EDT | 580.00 | 34.00 | 33.50 | 38.20 | 0.00 | - | - | 1 | 27.49% |
| VGT241115C00585000 | 2024-06-21 10:06AM EDT | 585.00 | 35.00 | 30.50 | 35.50 | 0.00 | - | 2 | 7 | 27.16% |
| VGT241115C00590000 | 2024-06-24 11:07AM EDT | 590.00 | 29.00 | 28.00 | 32.70 | 0.00 | - | 2 | 9 | 26.69% |
| VGT241115C00595000 | 2024-06-27 10:38AM EDT | 595.00 | 28.50 | 25.50 | 30.00 | -9.50 | -25.00% | 1 | 4 | 26.22% |
| VGT241115C00600000 | 2024-06-20 10:47AM EDT | 600.00 | 33.34 | 23.00 | 28.00 | 0.00 | - | 1 | 4 | 26.17% |
| VGT241115C00605000 | 2024-05-16 12:06PM EDT | 605.00 | 8.59 | 23.00 | 28.00 | 0.00 | - | - | 1 | 27.48% |
| VGT241115C00610000 | 2024-05-23 11:17AM EDT | 610.00 | 7.20 | 20.30 | 24.50 | 0.00 | - | - | 6 | 26.23% |
| VGT241115C00630000 | 2024-06-12 1:54PM EDT | 630.00 | 12.00 | 11.90 | 16.50 | 0.00 | - | - | 1 | 24.72% |
| VGT241115C00635000 | 2024-06-13 9:33AM EDT | 635.00 | 13.00 | 10.20 | 15.00 | 0.00 | - | 1 | 2 | 24.52% |
| VGT241115C00640000 | 2024-06-18 9:37AM EDT | 640.00 | 16.60 | 9.50 | 13.50 | 0.00 | - | - | 1 | 24.25% |
| VGT241115C00650000 | 2024-06-27 2:01PM EDT | 650.00 | 8.96 | 6.50 | 11.50 | +0.84 | +10.34% | 3 | 2 | 24.34% |
| VGT241115C00670000 | 2024-06-12 9:41AM EDT | 670.00 | 4.05 | 3.80 | 8.00 | 0.00 | - | 1 | 4 | 24.22% |
| VGT241115C00700000 | 2024-06-18 11:17AM EDT | 700.00 | 4.20 | 0.55 | 5.00 | 0.00 | - | - | 1 | 24.83% |
| VGT241115C00710000 | 2024-06-18 11:17AM EDT | 710.00 | 3.20 | 0.55 | 5.00 | 0.00 | - | - | 1 | 26.10% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241115P00280000 | 2024-04-18 9:30AM EDT | 280.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | - | 2 | 58.47% |
| VGT241115P00345000 | 2024-03-19 10:15AM EDT | 345.00 | 2.00 | 1.05 | 5.00 | 0.00 | - | 1 | 1 | 50.86% |
| VGT241115P00360000 | 2024-05-01 10:16AM EDT | 360.00 | 2.40 | 0.05 | 3.30 | 0.00 | - | - | 2 | 48.15% |
| VGT241115P00450000 | 2024-04-26 10:11AM EDT | 450.00 | 10.86 | 2.50 | 7.00 | 0.00 | - | 7 | 8 | 35.16% |
| VGT241115P00460000 | 2024-06-12 9:30AM EDT | 460.00 | 3.90 | 1.50 | 6.40 | 0.00 | - | 10 | 8 | 31.97% |
| VGT241115P00470000 | 2024-05-14 2:42PM EDT | 470.00 | 8.87 | 2.00 | 6.50 | 0.00 | - | 1 | 0 | 29.89% |
| VGT241115P00475000 | 2024-04-01 12:57PM EDT | 475.00 | 13.39 | 15.70 | 18.30 | 0.00 | - | - | 1 | 42.44% |
| VGT241115P00490000 | 2024-06-11 3:41PM EDT | 490.00 | 7.35 | 4.20 | 9.00 | 0.00 | - | 2 | 1 | 28.55% |
| VGT241115P00495000 | 2024-06-24 2:15PM EDT | 495.00 | 7.45 | 4.80 | 9.50 | 0.00 | - | 1 | 3 | 27.94% |
| VGT241115P00500000 | 2024-06-26 11:01AM EDT | 500.00 | 7.90 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 27.30% |
| VGT241115P00505000 | 2024-05-24 1:26PM EDT | 505.00 | 11.88 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 27.65% |
| VGT241115P00530000 | 2024-06-27 10:26AM EDT | 530.00 | 11.00 | 10.10 | 15.00 | 0.00 | - | 1 | 1 | 24.48% |
| VGT241115P00550000 | 2024-05-16 9:30AM EDT | 550.00 | 28.00 | 15.00 | 20.00 | 0.00 | - | 1 | 2 | 22.85% |
© 2024 Yahoo. Todos los derechos reservados.