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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220C00260000 | 2024-01-19 11:31AM EDT | 260.00 | 242.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 0.00% |
| VGT241220C00265000 | 2024-06-12 9:58AM EDT | 265.00 | 313.35 | 318.60 | 323.50 | 0.00 | - | 1 | 1 | 74.82% |
| VGT241220C00285000 | 2024-06-12 9:58AM EDT | 285.00 | 293.95 | 299.00 | 303.90 | 0.00 | - | - | 1 | 69.77% |
| VGT241220C00340000 | 2024-01-23 2:42PM EDT | 340.00 | 179.00 | 186.10 | 191.00 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241220C00350000 | 2024-05-31 2:13PM EDT | 350.00 | 185.60 | 236.50 | 241.40 | 0.00 | - | 1 | 3 | 56.98% |
| VGT241220C00360000 | 2024-04-05 1:12PM EDT | 360.00 | 173.85 | 159.00 | 163.90 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241220C00375000 | 2024-04-19 3:04PM EDT | 375.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| VGT241220C00380000 | 2024-06-10 1:30PM EDT | 380.00 | 181.97 | 207.60 | 212.50 | 0.00 | - | - | 1 | 51.19% |
| VGT241220C00390000 | 2024-01-24 3:54PM EDT | 390.00 | 139.20 | 139.50 | 144.50 | 0.00 | - | - | 1 | 0.00% |
| VGT241220C00395000 | 2024-04-30 3:01PM EDT | 395.00 | 122.50 | 150.80 | 155.50 | 0.00 | - | 6 | 7 | 0.00% |
| VGT241220C00400000 | 2024-04-17 11:31AM EDT | 400.00 | 121.05 | 143.50 | 148.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241220C00415000 | 2024-01-26 2:45PM EDT | 415.00 | 112.65 | 118.10 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241220C00420000 | 2024-03-27 12:17PM EDT | 420.00 | 124.60 | 101.90 | 106.50 | 0.00 | - | 3 | 2 | 0.00% |
| VGT241220C00425000 | 2024-06-04 3:14PM EDT | 425.00 | 126.51 | 165.00 | 169.40 | 0.00 | - | 5 | 5 | 45.76% |
| VGT241220C00430000 | 2024-02-13 10:30AM EDT | 430.00 | 100.15 | 113.50 | 116.90 | 0.00 | - | - | 2 | 0.00% |
| VGT241220C00435000 | 2024-04-05 1:56PM EDT | 435.00 | 106.87 | 92.50 | 97.00 | 0.00 | - | 30 | 34 | 0.00% |
| VGT241220C00440000 | 2024-06-12 1:21PM EDT | 440.00 | 148.90 | 151.00 | 155.60 | 0.00 | - | 10 | 13 | 43.42% |
| VGT241220C00445000 | 2024-05-14 1:16PM EDT | 445.00 | 92.67 | 143.50 | 148.00 | 0.00 | - | 3 | 4 | 39.50% |
| VGT241220C00450000 | 2024-05-20 11:09AM EDT | 450.00 | 105.38 | 142.00 | 146.40 | 0.00 | - | 1 | 8 | 41.82% |
| VGT241220C00455000 | 2024-05-20 12:07PM EDT | 455.00 | 101.50 | 137.50 | 142.10 | 0.00 | - | - | 2 | 41.29% |
| VGT241220C00460000 | 2024-05-28 10:49AM EDT | 460.00 | 108.80 | 133.00 | 137.50 | 0.00 | - | 2 | 66 | 40.46% |
| VGT241220C00465000 | 2024-05-16 11:24AM EDT | 465.00 | 92.34 | 128.50 | 133.00 | 0.00 | - | 1 | 13 | 39.71% |
| VGT241220C00470000 | 2024-06-12 3:19PM EDT | 470.00 | 123.60 | 124.00 | 128.40 | 0.00 | - | 2 | 4 | 38.86% |
| VGT241220C00475000 | 2024-06-04 1:22PM EDT | 475.00 | 82.00 | 120.00 | 124.50 | 0.00 | - | 1 | 11 | 38.61% |
| VGT241220C00480000 | 2024-05-20 12:11PM EDT | 480.00 | 80.50 | 115.50 | 120.00 | 0.00 | - | 4 | 14 | 37.82% |
| VGT241220C00485000 | 2024-06-10 11:35AM EDT | 485.00 | 89.90 | 111.00 | 115.40 | 0.00 | - | 4 | 6 | 36.93% |
| VGT241220C00490000 | 2024-06-12 3:19PM EDT | 490.00 | 107.90 | 107.00 | 111.50 | +1.70 | +1.60% | 1 | 9 | 36.60% |
| VGT241220C00495000 | 2024-05-06 2:43PM EDT | 495.00 | 53.30 | 78.50 | 83.10 | 0.00 | - | 1 | 10 | 0.00% |
| VGT241220C00500000 | 2024-06-03 3:51PM EDT | 500.00 | 64.27 | 98.50 | 102.80 | 0.00 | - | 9 | 70 | 35.13% |
| VGT241220C00505000 | 2024-05-06 2:09PM EDT | 505.00 | 46.68 | 70.60 | 75.50 | 0.00 | - | 1 | 85 | 11.94% |
| VGT241220C00510000 | 2024-06-13 3:59PM EDT | 510.00 | 91.00 | 90.00 | 94.40 | 0.00 | - | 1 | 31 | 33.82% |
| VGT241220C00515000 | 2024-05-23 9:30AM EDT | 515.00 | 58.10 | 86.00 | 90.40 | 0.00 | - | 1 | 58 | 33.28% |
| VGT241220C00520000 | 2024-06-12 12:22PM EDT | 520.00 | 78.60 | 82.00 | 86.40 | 0.00 | - | 3 | 27 | 32.70% |
| VGT241220C00525000 | 2024-06-14 12:55PM EDT | 525.00 | 79.04 | 78.00 | 82.30 | +32.68 | +70.49% | 1 | 9 | 32.03% |
| VGT241220C00530000 | 2024-06-05 1:57PM EDT | 530.00 | 54.00 | 74.00 | 78.50 | 0.00 | - | 1 | 37 | 31.53% |
| VGT241220C00535000 | 2024-05-16 10:00AM EDT | 535.00 | 41.50 | 70.50 | 75.00 | 0.00 | - | 1 | 31 | 31.20% |
| VGT241220C00540000 | 2024-06-10 9:30AM EDT | 540.00 | 45.27 | 66.50 | 70.80 | 0.00 | - | 1 | 36 | 30.37% |
| VGT241220C00545000 | 2024-06-11 2:15PM EDT | 545.00 | 48.60 | 63.00 | 67.50 | 0.00 | - | 6 | 12 | 30.10% |
| VGT241220C00550000 | 2024-06-13 1:02PM EDT | 550.00 | 58.67 | 59.50 | 63.90 | 0.00 | - | 8 | 24 | 29.59% |
| VGT241220C00555000 | 2024-06-12 10:18AM EDT | 555.00 | 52.00 | 56.00 | 60.40 | 0.00 | - | 2 | 17 | 29.11% |
| VGT241220C00560000 | 2024-06-13 9:31AM EDT | 560.00 | 53.66 | 52.50 | 57.10 | 0.00 | - | 1 | 17 | 28.71% |
| VGT241220C00565000 | 2024-05-20 11:37AM EDT | 565.00 | 26.30 | 49.50 | 54.00 | 0.00 | - | 1 | 4 | 28.39% |
| VGT241220C00570000 | 2024-06-12 12:07PM EDT | 570.00 | 44.19 | 46.00 | 50.70 | 0.00 | - | 10 | 13 | 27.90% |
| VGT241220C00575000 | 2024-05-31 10:57AM EDT | 575.00 | 18.45 | 43.00 | 47.60 | 0.00 | - | 1 | 4 | 27.48% |
| VGT241220C00580000 | 2024-05-06 11:54AM EDT | 580.00 | 12.74 | 25.00 | 30.00 | 0.00 | - | 1 | 3 | 18.26% |
| VGT241220C00585000 | 2024-05-30 1:22PM EDT | 585.00 | 20.30 | 37.50 | 42.50 | 0.00 | - | 2 | 5 | 27.18% |
| VGT241220C00590000 | 2024-06-12 3:42PM EDT | 590.00 | 30.10 | 35.00 | 40.00 | 0.00 | - | 1 | 2 | 26.97% |
| VGT241220C00595000 | 2024-06-14 10:40AM EDT | 595.00 | 33.00 | 12.50 | 17.40 | +19.38 | +142.29% | 1 | 1 | 14.52% |
| VGT241220C00600000 | 2024-06-13 9:56AM EDT | 600.00 | 30.18 | 30.00 | 34.80 | 0.00 | - | 1 | 22 | 26.29% |
| VGT241220C00605000 | 2024-06-10 9:30AM EDT | 605.00 | 15.00 | 27.50 | 32.50 | 0.00 | - | 2 | 3 | 26.06% |
| VGT241220C00610000 | 2024-06-13 3:55PM EDT | 610.00 | 26.00 | 25.20 | 30.00 | 0.00 | - | 5 | 10 | 25.64% |
| VGT241220C00620000 | 2024-06-07 1:42PM EDT | 620.00 | 13.00 | 21.00 | 26.00 | 0.00 | - | 1 | 3 | 25.26% |
| VGT241220C00625000 | 2024-06-14 12:16PM EDT | 625.00 | 21.04 | 19.00 | 24.00 | +11.54 | +121.47% | 1 | 13 | 24.98% |
| VGT241220C00630000 | 2024-05-28 12:09PM EDT | 630.00 | 8.00 | 17.30 | 22.00 | 0.00 | - | 27 | 27 | 24.65% |
| VGT241220C00635000 | 2024-06-03 12:05PM EDT | 635.00 | 6.20 | 15.90 | 20.50 | 0.00 | - | 1 | 9 | 24.58% |
| VGT241220C00640000 | 2024-06-12 9:35AM EDT | 640.00 | 11.42 | 14.40 | 19.00 | 0.00 | - | 1 | 36 | 24.46% |
| VGT241220C00655000 | 2024-04-19 9:31AM EDT | 655.00 | 1.75 | 0.50 | 4.20 | 0.00 | - | 6 | 6 | 14.99% |
| VGT241220C00660000 | 2024-06-12 10:28AM EDT | 660.00 | 10.19 | 9.30 | 13.50 | 0.00 | - | - | 1 | 23.77% |
| VGT241220C00670000 | 2024-02-09 3:40PM EDT | 670.00 | 3.60 | 2.20 | 7.00 | 0.00 | - | - | 1 | 19.74% |
| VGT241220C00675000 | 2024-06-06 9:36AM EDT | 675.00 | 3.80 | 5.90 | 10.50 | 0.00 | - | 3 | 18 | 23.52% |
| VGT241220C00680000 | 2024-06-12 3:19PM EDT | 680.00 | 5.65 | 5.60 | 9.50 | 0.00 | - | 1 | 2 | 23.33% |
| VGT241220C00735000 | 2024-06-12 9:56AM EDT | 735.00 | 2.25 | 2.00 | 4.80 | 0.00 | - | - | 2 | 24.69% |
| VGT241220C00740000 | 2024-06-12 9:42AM EDT | 740.00 | 1.30 | 0.40 | 5.00 | 0.00 | - | - | 0 | 25.46% |
| VGT241220C00770000 | 2024-06-11 10:52AM EDT | 770.00 | 0.70 | 0.50 | 5.00 | 0.00 | - | 1 | 4 | 28.36% |
| VGT241220C00775000 | 2024-06-14 3:12PM EDT | 775.00 | 1.25 | 0.00 | 1.50 | +0.40 | +47.06% | 3 | 103 | 22.40% |
| VGT241220C00780000 | 2024-06-14 3:11PM EDT | 780.00 | 1.20 | 0.00 | 1.50 | +0.40 | +50.00% | 9 | 397 | 22.79% |
| VGT241220C00785000 | 2024-06-14 10:58AM EDT | 785.00 | 1.05 | 0.00 | 1.15 | +0.30 | +40.00% | 2 | 114 | 22.14% |
| VGT241220C00790000 | 2024-06-14 10:58AM EDT | 790.00 | 0.70 | 0.00 | 1.15 | +0.25 | +55.56% | 1 | 15 | 22.52% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220P00330000 | 2024-02-07 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VGT241220P00360000 | 2024-06-03 12:40PM EDT | 360.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 45.58% |
| VGT241220P00390000 | 2024-04-15 9:30AM EDT | 390.00 | 5.50 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 39.61% |
| VGT241220P00395000 | 2024-05-03 10:58AM EDT | 395.00 | 4.40 | 1.25 | 4.80 | 0.00 | - | 1 | 2 | 38.20% |
| VGT241220P00400000 | 2024-04-26 9:38AM EDT | 400.00 | 6.50 | 0.55 | 5.40 | 0.00 | - | 1 | 14 | 38.31% |
| VGT241220P00405000 | 2024-02-07 12:20PM EDT | 405.00 | 7.70 | 4.80 | 9.50 | 0.00 | - | 1 | 0 | 43.69% |
| VGT241220P00410000 | 2024-05-15 12:01PM EDT | 410.00 | 3.60 | 0.50 | 5.40 | 0.00 | - | 1 | 1 | 36.27% |
| VGT241220P00415000 | 2024-01-29 12:00PM EDT | 415.00 | 10.00 | 5.50 | 10.20 | 0.00 | - | - | 1 | 42.37% |
| VGT241220P00425000 | 2024-06-13 9:30AM EDT | 425.00 | 3.10 | 1.10 | 6.00 | 0.00 | - | 1 | 2 | 34.25% |
| VGT241220P00430000 | 2024-04-17 2:54PM EDT | 430.00 | 9.60 | 2.00 | 6.50 | 0.00 | - | 1 | 2 | 34.01% |
| VGT241220P00435000 | 2024-03-04 11:33AM EDT | 435.00 | 8.50 | 6.60 | 11.50 | 0.00 | - | 1 | 11 | 39.47% |
| VGT241220P00440000 | 2024-03-04 4:32PM EDT | 440.00 | 9.00 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 39.48% |
| VGT241220P00450000 | 2024-05-31 1:17PM EDT | 450.00 | 8.29 | 3.00 | 7.00 | 0.00 | - | 1 | 10 | 30.71% |
| VGT241220P00460000 | 2024-05-17 1:07PM EDT | 460.00 | 7.50 | 3.10 | 8.00 | 0.00 | - | 1 | 36 | 29.97% |
| VGT241220P00465000 | 2024-06-07 2:39PM EDT | 465.00 | 7.50 | 3.50 | 7.00 | 0.00 | - | 1 | 47 | 27.74% |
| VGT241220P00470000 | 2024-05-13 12:34PM EDT | 470.00 | 10.00 | 3.60 | 8.00 | 0.00 | - | 2 | 4 | 27.95% |
| VGT241220P00475000 | 2024-06-11 9:30AM EDT | 475.00 | 8.40 | 4.10 | 9.00 | 0.00 | - | 3 | 14 | 28.07% |
| VGT241220P00480000 | 2024-06-14 1:59PM EDT | 480.00 | 6.81 | 5.10 | 9.10 | -7.67 | -52.97% | 130 | 79 | 27.15% |
| VGT241220P00485000 | 2024-06-10 11:30AM EDT | 485.00 | 10.40 | 5.50 | 10.50 | 0.00 | - | 4 | 2 | 27.55% |
| VGT241220P00490000 | 2024-04-05 9:30AM EDT | 490.00 | 21.95 | 17.50 | 22.00 | 0.00 | - | 20 | 22 | 36.55% |
| VGT241220P00495000 | 2024-05-20 3:20PM EDT | 495.00 | 12.08 | 6.60 | 11.50 | 0.00 | - | 1 | 1 | 26.39% |
| VGT241220P00500000 | 2024-05-21 9:30AM EDT | 500.00 | 13.90 | 7.00 | 12.00 | 0.00 | - | 1 | 4 | 25.78% |
| VGT241220P00505000 | 2024-06-11 3:41PM EDT | 505.00 | 11.88 | 8.00 | 13.00 | 0.00 | - | 2 | 23 | 25.57% |
| VGT241220P00515000 | 2024-05-16 10:05AM EDT | 515.00 | 18.00 | 9.60 | 14.50 | 0.00 | - | 1 | 40 | 24.59% |
| VGT241220P00530000 | 2024-06-13 12:17PM EDT | 530.00 | 15.00 | 12.50 | 17.50 | 0.00 | - | 20 | 21 | 23.40% |
| VGT241220P00535000 | 2024-02-01 2:04PM EDT | 535.00 | 49.27 | 32.10 | 37.00 | 0.00 | - | - | 30 | 35.50% |
| VGT241220P00550000 | 2024-06-14 12:33PM EDT | 550.00 | 20.49 | 17.50 | 22.50 | -20.49 | -50.00% | 1 | 1 | 21.85% |
| VGT241220P00640000 | 2024-03-27 9:38AM EDT | 640.00 | 114.21 | 138.00 | 142.40 | 0.00 | - | 1 | 0 | 61.97% |
| VGT241220P00790000 | 2024-03-26 10:52AM EDT | 790.00 | 263.67 | 298.20 | 302.50 | 0.00 | - | 1 | 0 | 91.78% |
© 2024 Yahoo. Todos los derechos reservados.