U.S. markets closed

Vanguard Information Technology Index Fund ETF Shares (VGT)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
579.41+2.24 (+0.39%)
Al cierre: 04:00PM EDT
579.00 -0.41 (-0.07%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VGT250321C002450002024-05-16 3:30PM EDT245.00299.05340.50344.800.00--170.34%
VGT250321C003500002024-04-10 3:44PM EDT350.00179.62179.50184.500.00--20.00%
VGT250321C003700002024-04-05 1:12PM EDT370.00169.36155.00160.000.00-220.00%
VGT250321C003800002024-04-19 3:08PM EDT380.00124.000.000.000.00-480.00%
VGT250321C004000002024-04-10 3:30PM EDT400.00137.01134.60139.500.00--70.00%
VGT250321C004050002024-05-03 9:30AM EDT405.00125.80146.50151.500.00-990.00%
VGT250321C004100002024-04-15 11:13AM EDT410.00131.04140.00144.000.00--20.00%
VGT250321C004200002024-04-10 3:02PM EDT420.00120.00117.50122.000.00--10.00%
VGT250321C004250002024-03-27 12:17PM EDT425.00122.50105.00109.500.00-330.00%
VGT250321C004300002024-06-04 3:14PM EDT430.00128.69167.00171.600.00-51342.66%
VGT250321C004450002024-05-22 12:37PM EDT445.00122.25154.00158.300.00-33340.73%
VGT250321C004500002024-05-02 11:39AM EDT450.0078.15108.50113.300.00-19320.00%
VGT250321C004600002024-04-19 1:17PM EDT460.0068.110.000.000.00-180.00%
VGT250321C004700002024-06-11 11:49AM EDT470.00111.00132.50136.800.00-1437.81%
VGT250321C004750002024-04-30 3:15PM EDT475.0067.0091.0096.000.00-130.00%
VGT250321C004800002024-05-31 11:10AM EDT480.0082.40124.00129.000.00-572137.09%
VGT250321C004850002024-06-05 2:46PM EDT485.0097.31120.00124.400.00-16436.25%
VGT250321C004900002024-04-24 12:12PM EDT490.0054.0586.5091.300.00-10112.96%
VGT250321C004950002024-05-03 12:04PM EDT495.0059.1574.0079.000.00-15110.00%
VGT250321C005000002024-05-31 10:32AM EDT500.0070.00108.00112.400.00-11834.79%
VGT250321C005050002024-05-31 10:52AM EDT505.0065.60104.00108.500.00-51134.32%
VGT250321C005100002024-06-03 3:51PM EDT510.0067.14100.00105.000.00-141034.07%
VGT250321C005150002024-05-29 12:11PM EDT515.0076.0596.50101.200.00-101033.62%
VGT250321C005200002024-06-06 1:19PM EDT520.0071.2092.5097.100.00-5732.98%
VGT250321C005250002024-06-06 1:19PM EDT525.0067.8089.0093.400.00-53032.55%
VGT250321C005300002024-06-04 12:47PM EDT530.0054.9585.0090.000.00-11632.26%
VGT250321C005350002024-06-04 12:47PM EDT535.0051.9581.5085.900.00-101331.57%
VGT250321C005400002024-06-05 3:36PM EDT540.0059.2878.0083.000.00-21231.49%
VGT250321C005500002024-06-11 9:30AM EDT550.0053.2071.0076.000.00-1530.63%
VGT250321C005550002024-06-12 3:13PM EDT555.0066.7268.0072.300.00-1530.05%
VGT250321C005600002024-06-12 3:13PM EDT560.0063.3264.5069.500.00-1629.91%
VGT250321C005650002024-06-14 12:32PM EDT565.0062.8261.5066.50+3.45+5.81%2229.64%
VGT250321C005700002024-06-14 3:57PM EDT570.0060.6558.5063.00+2.58+4.44%41029.09%
VGT250321C005750002024-06-12 3:35PM EDT575.0052.0055.5060.500.00-9329.01%
VGT250321C005800002024-06-11 2:16PM EDT580.0039.6552.5057.500.00-283128.65%
VGT250321C005850002024-05-22 1:37PM EDT585.0026.4549.5054.500.00--228.26%
VGT250321C005900002024-05-28 1:51PM EDT590.0031.3847.0052.000.00-1128.08%
VGT250321C005950002024-06-12 10:23AM EDT595.0039.4044.5049.300.00--127.77%
VGT250321C006000002024-06-12 12:07PM EDT600.0039.4341.5046.500.00-122427.38%
VGT250321C006200002024-05-22 3:13PM EDT620.0014.0032.1037.000.00-2326.32%
VGT250321C006250002024-06-14 2:16PM EDT625.0032.4030.0035.00+4.55+16.34%1926.15%
VGT250321C006300002024-05-17 2:37PM EDT630.0010.5028.0033.000.00-1225.95%
VGT250321C006350002024-06-05 3:32PM EDT635.0015.9826.0031.000.00--325.72%
VGT250321C006500002024-06-13 10:44AM EDT650.0020.9021.0025.500.00-1125.05%
VGT250321C006700002024-05-22 12:22PM EDT670.006.0015.0020.000.00--624.66%
VGT250321C006800002024-06-06 3:59PM EDT680.008.7512.5017.500.00-101124.40%
VGT250321C007050002024-06-12 3:17PM EDT705.008.058.0012.800.00--124.14%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VGT250321P003100002024-06-05 9:30AM EDT310.001.350.005.000.00--1047.49%
VGT250321P003150002024-06-03 9:30AM EDT315.001.450.005.000.00-101046.45%
VGT250321P003300002024-06-06 9:30AM EDT330.000.900.005.000.00-1143.44%
VGT250321P003600002024-05-13 11:37AM EDT360.002.450.004.000.00-2435.88%
VGT250321P003800002024-04-25 1:26PM EDT380.006.751.006.000.00--135.83%
VGT250321P003850002024-05-28 1:19PM EDT385.003.001.005.400.00-5534.01%
VGT250321P003950002024-06-12 12:37PM EDT395.002.851.006.000.00--133.18%
VGT250321P004000002024-06-05 9:30AM EDT400.003.801.506.500.00-1533.02%
VGT250321P004050002024-06-12 12:37PM EDT405.003.401.656.500.00--132.15%
VGT250321P004200002024-04-15 3:57PM EDT420.0012.003.908.000.00--131.41%
VGT250321P004300002024-06-06 12:52PM EDT430.006.303.508.000.00-202129.67%
VGT250321P004350002024-06-06 12:53PM EDT435.006.804.808.500.00--929.36%
VGT250321P004400002024-06-12 12:38PM EDT440.005.904.209.000.00--329.02%
VGT250321P004450002024-05-30 9:33AM EDT445.0010.004.509.500.00-4228.65%
VGT250321P004550002024-04-10 11:38AM EDT455.0016.6010.1014.900.00--231.67%
VGT250321P004600002024-05-20 3:28PM EDT460.009.506.1011.000.00-303127.41%
VGT250321P004650002024-05-24 3:02PM EDT465.0010.756.5011.500.00-505026.96%
VGT250321P004700002024-05-22 2:44PM EDT470.0011.507.5012.000.00-5826.49%
VGT250321P004800002024-06-11 3:36PM EDT480.0012.509.0013.500.00-202325.88%
VGT250321P004850002024-05-23 12:27PM EDT485.0013.259.8014.000.00--125.35%
VGT250321P004900002024-06-13 12:53PM EDT490.0011.8010.5015.000.00-101125.16%
VGT250321P005000002024-05-22 1:44PM EDT500.0017.2511.9016.500.00--124.34%
VGT250321P005050002024-06-11 10:55AM EDT505.0016.5013.1017.500.00--124.05%
VGT250321P005100002024-06-12 12:37PM EDT510.0016.0013.8018.500.00-81123.73%
VGT250321P005150002024-06-13 1:10PM EDT515.0017.1214.8019.500.00-1723.38%
VGT250321P005200002024-06-13 1:10PM EDT520.0018.4116.1020.500.00-1623.00%
VGT250321P005250002024-06-12 2:00PM EDT525.0019.5017.0021.500.00-11222.59%
VGT250321P005350002024-05-20 11:41AM EDT535.0028.7819.6024.000.00-7821.96%