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
577.56+1.15 (+0.20%)
Al cierre: 04:00PM EDT
579.20 +1.64 (+0.28%)
Fuera de horario: 07:57PM 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--175.56%
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%
VGT250321C004200002024-06-17 9:30AM EDT420.00180.00174.50179.000.00--144.97%
VGT250321C004250002024-03-27 12:17PM EDT425.00122.50105.00109.500.00-330.00%
VGT250321C004300002024-06-04 3:14PM EDT430.00128.69166.00170.500.00-51343.97%
VGT250321C004450002024-05-22 12:37PM EDT445.00122.25153.00157.500.00-33342.19%
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 EDT470.00111.00131.50136.000.00-1439.11%
VGT250321C004750002024-04-30 3:15PM EDT475.0067.0091.0096.000.00-130.00%
VGT250321C004800002024-06-20 3:10PM EDT480.00128.00123.00127.500.00-572237.87%
VGT250321C004850002024-06-05 2:46PM EDT485.0097.31119.00123.500.00-16437.39%
VGT250321C004900002024-04-24 12:12PM EDT490.0054.0586.5091.300.00-10115.59%
VGT250321C004950002024-05-03 12:04PM EDT495.0059.1574.0079.000.00-15110.00%
VGT250321C005000002024-06-17 11:46AM EDT500.00112.20107.00111.600.00-62435.91%
VGT250321C005050002024-05-31 10:52AM EDT505.0065.60103.00107.500.00-51135.29%
VGT250321C005100002024-06-03 3:51PM EDT510.0067.1499.00103.700.00-141034.85%
VGT250321C005150002024-06-27 2:50PM EDT515.0098.0095.5099.40+21.95+28.86%151034.08%
VGT250321C005200002024-06-06 1:19PM EDT520.0071.2091.5096.000.00-5733.83%
VGT250321C005250002024-06-06 1:19PM EDT525.0067.8088.0091.900.00-53033.14%
VGT250321C005300002024-06-24 2:29PM EDT530.0078.9084.0088.300.00-21332.73%
VGT250321C005350002024-06-04 12:47PM EDT535.0051.9580.5085.000.00-101332.45%
VGT250321C005400002024-06-21 3:57PM EDT540.0079.0077.0081.400.00-11231.98%
VGT250321C005500002024-06-11 9:30AM EDT550.0053.2070.0074.500.00-1531.13%
VGT250321C005550002024-06-26 12:29PM EDT555.0067.7067.0070.800.00-102330.53%
VGT250321C005600002024-06-20 10:11AM EDT560.0074.0063.5068.000.00-2330.38%
VGT250321C005650002024-06-14 12:32PM EDT565.0062.8260.5065.000.00-2030.09%
VGT250321C005700002024-06-21 2:03PM EDT570.0060.3057.5061.400.00-21229.46%
VGT250321C005750002024-06-20 9:52AM EDT575.0066.4054.5058.400.00-81529.11%
VGT250321C005800002024-06-21 2:03PM EDT580.0054.3051.5055.500.00-22728.78%
VGT250321C005850002024-06-21 11:23AM EDT585.0052.5048.5053.200.00-2328.72%
VGT250321C005900002024-06-20 12:30PM EDT590.0051.0045.5050.000.00-2428.17%
VGT250321C005950002024-06-12 10:23AM EDT595.0039.4043.0048.000.00--128.20%
VGT250321C006000002024-06-27 9:31AM EDT600.0042.0140.5045.00+2.67+6.79%52827.68%
VGT250321C006200002024-06-18 10:50AM EDT620.0039.4431.0035.300.00-1426.43%
VGT250321C006250002024-06-21 12:04PM EDT625.0035.0029.0033.500.00-12926.35%
VGT250321C006300002024-06-20 10:25AM EDT630.0035.0026.6031.500.00-2426.13%
VGT250321C006350002024-06-05 3:32PM EDT635.0015.9825.0029.500.00--325.87%
VGT250321C006450002024-06-14 2:24PM EDT645.0024.9021.0026.000.00--125.50%
VGT250321C006500002024-06-13 10:44AM EDT650.0020.9020.2024.500.00-1125.40%
VGT250321C006550002024-06-18 2:17PM EDT655.0023.5018.6023.000.00--125.26%
VGT250321C006700002024-05-22 12:22PM EDT670.006.0015.0019.500.00--625.22%
VGT250321C006800002024-06-06 3:59PM EDT680.008.7512.0016.500.00-101124.61%
VGT250321C007050002024-06-12 3:17PM EDT705.008.057.5012.000.00--124.37%
VGT250321C008650002024-06-21 9:30AM EDT865.001.900.004.800.00-3330.49%
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 EDT310.001.350.003.500.00--1044.77%
VGT250321P003150002024-06-03 9:30AM EDT315.001.450.003.600.00-101044.03%
VGT250321P003300002024-06-06 9:30AM EDT330.000.900.003.900.00-1141.83%
VGT250321P003600002024-05-13 11:37AM EDT360.002.450.004.000.00-2436.50%
VGT250321P003800002024-04-25 1:26PM EDT380.006.751.006.000.00--136.43%
VGT250321P003850002024-05-28 1:19PM EDT385.003.001.005.900.00-5535.37%
VGT250321P003950002024-06-12 12:37PM EDT395.002.851.906.000.00--133.73%
VGT250321P004000002024-06-21 9:30AM EDT400.005.702.206.500.00-1633.55%
VGT250321P004050002024-06-12 12:37PM EDT405.003.402.507.000.00--133.34%
VGT250321P004200002024-04-15 3:57PM EDT420.0012.003.908.000.00--131.90%
VGT250321P004300002024-06-06 12:52PM EDT430.006.304.208.500.00-202130.68%
VGT250321P004350002024-06-06 12:53PM EDT435.006.804.609.000.00--930.34%
VGT250321P004400002024-06-12 12:38PM EDT440.005.905.109.500.00--329.96%
VGT250321P004450002024-06-21 9:30AM EDT445.007.395.6010.000.00-1329.56%
VGT250321P004550002024-04-10 11:38AM EDT455.0016.6010.1014.900.00--232.13%
VGT250321P004600002024-05-20 3:28PM EDT460.009.506.0010.500.00-303127.33%
VGT250321P004650002024-05-24 3:02PM EDT465.0010.758.0012.500.00-505028.19%
VGT250321P004700002024-05-22 2:44PM EDT470.0011.508.8013.000.00-5827.67%
VGT250321P004800002024-06-11 3:36PM EDT480.0012.509.3012.000.00-202325.01%
VGT250321P004850002024-05-23 12:27PM EDT485.0013.2510.5015.500.00--126.79%
VGT250321P004900002024-06-25 3:37PM EDT490.0013.4011.1015.500.00-263525.82%
VGT250321P005000002024-06-24 12:12PM EDT500.0015.8612.7017.000.00-3524.95%
VGT250321P005050002024-06-17 10:32AM EDT505.0015.1813.6018.000.00-1224.64%
VGT250321P005100002024-06-12 12:37PM EDT510.0016.0014.5019.000.00-81124.30%
VGT250321P005150002024-06-13 1:10PM EDT515.0017.1215.5020.000.00-1723.92%
VGT250321P005200002024-06-17 2:28PM EDT520.0017.1616.5021.000.00-4523.52%
VGT250321P005250002024-06-12 2:00PM EDT525.0019.5017.5022.500.00-11223.38%
VGT250321P005350002024-05-20 11:41AM EDT535.0028.7818.2023.000.00-7821.54%
VGT250321P005550002024-06-17 2:28PM EDT555.0025.0026.0028.200.00--419.93%
VGT250321P006350002024-06-18 2:17PM EDT635.0058.5064.7069.500.00--116.08%