U.S. markets closed
F S&P 500
5,559.50 +13.50 (+0.24%) F Dow Jones
39,541.00 -9.00 (-0.02%) F Nasdaq
20,123.25 +83.75 (+0.42%) E-mini Russell 2000 Index Futur
2,067.60 +7.50 (+0.36%) Petróleo
82.10 +0.36 (+0.44%) Oro
2,331.10 -5.50 (-0.24%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321C00245000 | 2024-05-16 3:30PM EDT | 245.00 | 299.05 | 340.50 | 344.80 | 0.00 | - | - | 1 | 75.56% |
| VGT250321C00350000 | 2024-04-10 3:44PM EDT | 350.00 | 179.62 | 179.50 | 184.50 | 0.00 | - | - | 2 | 0.00% |
| VGT250321C00370000 | 2024-04-05 1:12PM EDT | 370.00 | 169.36 | 155.00 | 160.00 | 0.00 | - | 2 | 2 | 0.00% |
| VGT250321C00380000 | 2024-04-19 3:08PM EDT | 380.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| VGT250321C00400000 | 2024-04-10 3:30PM EDT | 400.00 | 137.01 | 134.60 | 139.50 | 0.00 | - | - | 7 | 0.00% |
| VGT250321C00405000 | 2024-05-03 9:30AM EDT | 405.00 | 125.80 | 146.50 | 151.50 | 0.00 | - | 9 | 9 | 0.00% |
| VGT250321C00410000 | 2024-04-15 11:13AM EDT | 410.00 | 131.04 | 140.00 | 144.00 | 0.00 | - | - | 2 | 0.00% |
| VGT250321C00420000 | 2024-06-17 9:30AM EDT | 420.00 | 180.00 | 174.50 | 179.00 | 0.00 | - | - | 1 | 44.97% |
| VGT250321C00425000 | 2024-03-27 12:17PM EDT | 425.00 | 122.50 | 105.00 | 109.50 | 0.00 | - | 3 | 3 | 0.00% |
| VGT250321C00430000 | 2024-06-04 3:14PM EDT | 430.00 | 128.69 | 166.00 | 170.50 | 0.00 | - | 5 | 13 | 43.97% |
| VGT250321C00445000 | 2024-05-22 12:37PM EDT | 445.00 | 122.25 | 153.00 | 157.50 | 0.00 | - | 3 | 33 | 42.19% |
| VGT250321C00450000 | 2024-05-02 11:39AM EDT | 450.00 | 78.15 | 108.50 | 113.30 | 0.00 | - | 19 | 32 | 0.00% |
| VGT250321C00460000 | 2024-04-19 1:17PM EDT | 460.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VGT250321C00470000 | 2024-06-11 11:49AM EDT | 470.00 | 111.00 | 131.50 | 136.00 | 0.00 | - | 1 | 4 | 39.11% |
| VGT250321C00475000 | 2024-04-30 3:15PM EDT | 475.00 | 67.00 | 91.00 | 96.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT250321C00480000 | 2024-06-20 3:10PM EDT | 480.00 | 128.00 | 123.00 | 127.50 | 0.00 | - | 57 | 22 | 37.87% |
| VGT250321C00485000 | 2024-06-05 2:46PM EDT | 485.00 | 97.31 | 119.00 | 123.50 | 0.00 | - | 1 | 64 | 37.39% |
| VGT250321C00490000 | 2024-04-24 12:12PM EDT | 490.00 | 54.05 | 86.50 | 91.30 | 0.00 | - | 10 | 1 | 15.59% |
| VGT250321C00495000 | 2024-05-03 12:04PM EDT | 495.00 | 59.15 | 74.00 | 79.00 | 0.00 | - | 15 | 11 | 0.00% |
| VGT250321C00500000 | 2024-06-17 11:46AM EDT | 500.00 | 112.20 | 107.00 | 111.60 | 0.00 | - | 6 | 24 | 35.91% |
| VGT250321C00505000 | 2024-05-31 10:52AM EDT | 505.00 | 65.60 | 103.00 | 107.50 | 0.00 | - | 5 | 11 | 35.29% |
| VGT250321C00510000 | 2024-06-03 3:51PM EDT | 510.00 | 67.14 | 99.00 | 103.70 | 0.00 | - | 14 | 10 | 34.85% |
| VGT250321C00515000 | 2024-06-27 2:50PM EDT | 515.00 | 98.00 | 95.50 | 99.40 | +21.95 | +28.86% | 15 | 10 | 34.08% |
| VGT250321C00520000 | 2024-06-06 1:19PM EDT | 520.00 | 71.20 | 91.50 | 96.00 | 0.00 | - | 5 | 7 | 33.83% |
| VGT250321C00525000 | 2024-06-06 1:19PM EDT | 525.00 | 67.80 | 88.00 | 91.90 | 0.00 | - | 5 | 30 | 33.14% |
| VGT250321C00530000 | 2024-06-24 2:29PM EDT | 530.00 | 78.90 | 84.00 | 88.30 | 0.00 | - | 2 | 13 | 32.73% |
| VGT250321C00535000 | 2024-06-04 12:47PM EDT | 535.00 | 51.95 | 80.50 | 85.00 | 0.00 | - | 10 | 13 | 32.45% |
| VGT250321C00540000 | 2024-06-21 3:57PM EDT | 540.00 | 79.00 | 77.00 | 81.40 | 0.00 | - | 1 | 12 | 31.98% |
| VGT250321C00550000 | 2024-06-11 9:30AM EDT | 550.00 | 53.20 | 70.00 | 74.50 | 0.00 | - | 1 | 5 | 31.13% |
| VGT250321C00555000 | 2024-06-26 12:29PM EDT | 555.00 | 67.70 | 67.00 | 70.80 | 0.00 | - | 10 | 23 | 30.53% |
| VGT250321C00560000 | 2024-06-20 10:11AM EDT | 560.00 | 74.00 | 63.50 | 68.00 | 0.00 | - | 2 | 3 | 30.38% |
| VGT250321C00565000 | 2024-06-14 12:32PM EDT | 565.00 | 62.82 | 60.50 | 65.00 | 0.00 | - | 2 | 0 | 30.09% |
| VGT250321C00570000 | 2024-06-21 2:03PM EDT | 570.00 | 60.30 | 57.50 | 61.40 | 0.00 | - | 2 | 12 | 29.46% |
| VGT250321C00575000 | 2024-06-20 9:52AM EDT | 575.00 | 66.40 | 54.50 | 58.40 | 0.00 | - | 8 | 15 | 29.11% |
| VGT250321C00580000 | 2024-06-21 2:03PM EDT | 580.00 | 54.30 | 51.50 | 55.50 | 0.00 | - | 2 | 27 | 28.78% |
| VGT250321C00585000 | 2024-06-21 11:23AM EDT | 585.00 | 52.50 | 48.50 | 53.20 | 0.00 | - | 2 | 3 | 28.72% |
| VGT250321C00590000 | 2024-06-20 12:30PM EDT | 590.00 | 51.00 | 45.50 | 50.00 | 0.00 | - | 2 | 4 | 28.17% |
| VGT250321C00595000 | 2024-06-12 10:23AM EDT | 595.00 | 39.40 | 43.00 | 48.00 | 0.00 | - | - | 1 | 28.20% |
| VGT250321C00600000 | 2024-06-27 9:31AM EDT | 600.00 | 42.01 | 40.50 | 45.00 | +2.67 | +6.79% | 5 | 28 | 27.68% |
| VGT250321C00620000 | 2024-06-18 10:50AM EDT | 620.00 | 39.44 | 31.00 | 35.30 | 0.00 | - | 1 | 4 | 26.43% |
| VGT250321C00625000 | 2024-06-21 12:04PM EDT | 625.00 | 35.00 | 29.00 | 33.50 | 0.00 | - | 1 | 29 | 26.35% |
| VGT250321C00630000 | 2024-06-20 10:25AM EDT | 630.00 | 35.00 | 26.60 | 31.50 | 0.00 | - | 2 | 4 | 26.13% |
| VGT250321C00635000 | 2024-06-05 3:32PM EDT | 635.00 | 15.98 | 25.00 | 29.50 | 0.00 | - | - | 3 | 25.87% |
| VGT250321C00645000 | 2024-06-14 2:24PM EDT | 645.00 | 24.90 | 21.00 | 26.00 | 0.00 | - | - | 1 | 25.50% |
| VGT250321C00650000 | 2024-06-13 10:44AM EDT | 650.00 | 20.90 | 20.20 | 24.50 | 0.00 | - | 1 | 1 | 25.40% |
| VGT250321C00655000 | 2024-06-18 2:17PM EDT | 655.00 | 23.50 | 18.60 | 23.00 | 0.00 | - | - | 1 | 25.26% |
| VGT250321C00670000 | 2024-05-22 12:22PM EDT | 670.00 | 6.00 | 15.00 | 19.50 | 0.00 | - | - | 6 | 25.22% |
| VGT250321C00680000 | 2024-06-06 3:59PM EDT | 680.00 | 8.75 | 12.00 | 16.50 | 0.00 | - | 10 | 11 | 24.61% |
| VGT250321C00705000 | 2024-06-12 3:17PM EDT | 705.00 | 8.05 | 7.50 | 12.00 | 0.00 | - | - | 1 | 24.37% |
| VGT250321C00865000 | 2024-06-21 9:30AM EDT | 865.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 30.49% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321P00310000 | 2024-06-05 9:30AM EDT | 310.00 | 1.35 | 0.00 | 3.50 | 0.00 | - | - | 10 | 44.77% |
| VGT250321P00315000 | 2024-06-03 9:30AM EDT | 315.00 | 1.45 | 0.00 | 3.60 | 0.00 | - | 10 | 10 | 44.03% |
| VGT250321P00330000 | 2024-06-06 9:30AM EDT | 330.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 41.83% |
| VGT250321P00360000 | 2024-05-13 11:37AM EDT | 360.00 | 2.45 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 36.50% |
| VGT250321P00380000 | 2024-04-25 1:26PM EDT | 380.00 | 6.75 | 1.00 | 6.00 | 0.00 | - | - | 1 | 36.43% |
| VGT250321P00385000 | 2024-05-28 1:19PM EDT | 385.00 | 3.00 | 1.00 | 5.90 | 0.00 | - | 5 | 5 | 35.37% |
| VGT250321P00395000 | 2024-06-12 12:37PM EDT | 395.00 | 2.85 | 1.90 | 6.00 | 0.00 | - | - | 1 | 33.73% |
| VGT250321P00400000 | 2024-06-21 9:30AM EDT | 400.00 | 5.70 | 2.20 | 6.50 | 0.00 | - | 1 | 6 | 33.55% |
| VGT250321P00405000 | 2024-06-12 12:37PM EDT | 405.00 | 3.40 | 2.50 | 7.00 | 0.00 | - | - | 1 | 33.34% |
| VGT250321P00420000 | 2024-04-15 3:57PM EDT | 420.00 | 12.00 | 3.90 | 8.00 | 0.00 | - | - | 1 | 31.90% |
| VGT250321P00430000 | 2024-06-06 12:52PM EDT | 430.00 | 6.30 | 4.20 | 8.50 | 0.00 | - | 20 | 21 | 30.68% |
| VGT250321P00435000 | 2024-06-06 12:53PM EDT | 435.00 | 6.80 | 4.60 | 9.00 | 0.00 | - | - | 9 | 30.34% |
| VGT250321P00440000 | 2024-06-12 12:38PM EDT | 440.00 | 5.90 | 5.10 | 9.50 | 0.00 | - | - | 3 | 29.96% |
| VGT250321P00445000 | 2024-06-21 9:30AM EDT | 445.00 | 7.39 | 5.60 | 10.00 | 0.00 | - | 1 | 3 | 29.56% |
| VGT250321P00455000 | 2024-04-10 11:38AM EDT | 455.00 | 16.60 | 10.10 | 14.90 | 0.00 | - | - | 2 | 32.13% |
| VGT250321P00460000 | 2024-05-20 3:28PM EDT | 460.00 | 9.50 | 6.00 | 10.50 | 0.00 | - | 30 | 31 | 27.33% |
| VGT250321P00465000 | 2024-05-24 3:02PM EDT | 465.00 | 10.75 | 8.00 | 12.50 | 0.00 | - | 50 | 50 | 28.19% |
| VGT250321P00470000 | 2024-05-22 2:44PM EDT | 470.00 | 11.50 | 8.80 | 13.00 | 0.00 | - | 5 | 8 | 27.67% |
| VGT250321P00480000 | 2024-06-11 3:36PM EDT | 480.00 | 12.50 | 9.30 | 12.00 | 0.00 | - | 20 | 23 | 25.01% |
| VGT250321P00485000 | 2024-05-23 12:27PM EDT | 485.00 | 13.25 | 10.50 | 15.50 | 0.00 | - | - | 1 | 26.79% |
| VGT250321P00490000 | 2024-06-25 3:37PM EDT | 490.00 | 13.40 | 11.10 | 15.50 | 0.00 | - | 26 | 35 | 25.82% |
| VGT250321P00500000 | 2024-06-24 12:12PM EDT | 500.00 | 15.86 | 12.70 | 17.00 | 0.00 | - | 3 | 5 | 24.95% |
| VGT250321P00505000 | 2024-06-17 10:32AM EDT | 505.00 | 15.18 | 13.60 | 18.00 | 0.00 | - | 1 | 2 | 24.64% |
| VGT250321P00510000 | 2024-06-12 12:37PM EDT | 510.00 | 16.00 | 14.50 | 19.00 | 0.00 | - | 8 | 11 | 24.30% |
| VGT250321P00515000 | 2024-06-13 1:10PM EDT | 515.00 | 17.12 | 15.50 | 20.00 | 0.00 | - | 1 | 7 | 23.92% |
| VGT250321P00520000 | 2024-06-17 2:28PM EDT | 520.00 | 17.16 | 16.50 | 21.00 | 0.00 | - | 4 | 5 | 23.52% |
| VGT250321P00525000 | 2024-06-12 2:00PM EDT | 525.00 | 19.50 | 17.50 | 22.50 | 0.00 | - | 1 | 12 | 23.38% |
| VGT250321P00535000 | 2024-05-20 11:41AM EDT | 535.00 | 28.78 | 18.20 | 23.00 | 0.00 | - | 7 | 8 | 21.54% |
| VGT250321P00555000 | 2024-06-17 2:28PM EDT | 555.00 | 25.00 | 26.00 | 28.20 | 0.00 | - | - | 4 | 19.93% |
| VGT250321P00635000 | 2024-06-18 2:17PM EDT | 635.00 | 58.50 | 64.70 | 69.50 | 0.00 | - | - | 1 | 16.08% |
© 2024 Yahoo. Todos los derechos reservados.