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 junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621C00350000 | 2024-06-04 12:38PM EDT | 350.00 | 185.85 | 227.10 | 232.00 | 0.00 | - | 1 | 1 | 152.73% |
| VGT240621C00380000 | 2024-06-10 1:30PM EDT | 380.00 | 171.97 | 197.10 | 202.00 | 0.00 | - | 1 | 0 | 129.69% |
| VGT240621C00400000 | 2024-05-09 3:27PM EDT | 400.00 | 117.55 | 148.10 | 153.00 | 0.00 | - | 3 | 3 | 0.00% |
| VGT240621C00425000 | 2024-06-04 3:45PM EDT | 425.00 | 113.77 | 152.50 | 157.40 | 0.00 | - | 2 | 0 | 117.38% |
| VGT240621C00435000 | 2024-05-23 2:31PM EDT | 435.00 | 106.45 | 142.50 | 147.10 | 0.00 | - | 1 | 1 | 104.49% |
| VGT240621C00475000 | 2024-05-15 12:32PM EDT | 475.00 | 62.43 | 102.50 | 107.10 | 0.00 | - | 4 | 4 | 75.98% |
| VGT240621C00480000 | 2024-06-06 3:14PM EDT | 480.00 | 71.25 | 97.50 | 102.50 | 0.00 | - | 1 | 2 | 77.54% |
| VGT240621C00485000 | 2024-05-20 12:59PM EDT | 485.00 | 58.00 | 92.50 | 97.10 | 0.00 | - | 1 | 2 | 69.04% |
| VGT240621C00490000 | 2024-06-11 3:25PM EDT | 490.00 | 71.00 | 87.50 | 92.50 | 0.00 | - | - | 2 | 70.31% |
| VGT240621C00495000 | 2024-06-12 2:39PM EDT | 495.00 | 83.80 | 82.50 | 87.30 | 0.00 | - | 2 | 3 | 64.60% |
| VGT240621C00500000 | 2024-06-14 2:56PM EDT | 500.00 | 80.22 | 77.50 | 82.30 | +3.42 | +4.45% | 4 | 25 | 61.13% |
| VGT240621C00505000 | 2024-05-17 3:40PM EDT | 505.00 | 32.61 | 72.50 | 77.30 | 0.00 | - | 1 | 3 | 57.62% |
| VGT240621C00510000 | 2024-06-05 9:58AM EDT | 510.00 | 35.00 | 67.60 | 72.20 | 0.00 | - | 5 | 10 | 54.15% |
| VGT240621C00515000 | 2024-05-30 2:12PM EDT | 515.00 | 28.28 | 62.50 | 67.30 | 0.00 | - | 1 | 25 | 50.68% |
| VGT240621C00520000 | 2024-06-12 12:22PM EDT | 520.00 | 55.10 | 57.60 | 62.40 | 0.00 | - | 3 | 23 | 71.86% |
| VGT240621C00525000 | 2024-06-13 3:37PM EDT | 525.00 | 53.06 | 52.60 | 57.40 | 0.00 | - | 3 | 36 | 67.25% |
| VGT240621C00530000 | 2024-06-12 1:54PM EDT | 530.00 | 45.55 | 47.60 | 52.40 | 0.00 | - | 1 | 48 | 62.61% |
| VGT240621C00535000 | 2024-06-11 3:59PM EDT | 535.00 | 25.65 | 42.60 | 47.30 | 0.00 | - | 1 | 54 | 57.31% |
| VGT240621C00540000 | 2024-06-13 9:41AM EDT | 540.00 | 41.00 | 37.70 | 42.50 | 0.00 | - | 7 | 70 | 53.82% |
| VGT240621C00545000 | 2024-06-13 1:53PM EDT | 545.00 | 34.90 | 33.00 | 37.70 | +2.65 | +8.22% | 1 | 74 | 50.12% |
| VGT240621C00550000 | 2024-06-13 12:01PM EDT | 550.00 | 27.70 | 28.70 | 32.30 | 0.00 | - | 1 | 78 | 43.07% |
| VGT240621C00555000 | 2024-06-11 3:59PM EDT | 555.00 | 9.65 | 23.80 | 27.00 | 0.00 | - | 10 | 30 | 36.60% |
| VGT240621C00560000 | 2024-06-14 11:50AM EDT | 560.00 | 17.50 | 19.00 | 22.00 | -2.85 | -14.00% | 4 | 45 | 31.65% |
| VGT240621C00565000 | 2024-06-13 9:46AM EDT | 565.00 | 17.30 | 14.30 | 17.30 | 0.00 | - | 1 | 27 | 27.83% |
| VGT240621C00570000 | 2024-06-13 3:03PM EDT | 570.00 | 10.25 | 9.30 | 13.10 | +0.09 | +0.89% | 1 | 104 | 25.42% |
| VGT240621C00575000 | 2024-06-14 2:36PM EDT | 575.00 | 7.49 | 6.20 | 9.60 | +0.33 | +4.61% | 5 | 61 | 24.32% |
| VGT240621C00580000 | 2024-06-14 3:34PM EDT | 580.00 | 4.46 | 3.50 | 5.50 | -0.54 | -10.80% | 5 | 200 | 19.53% |
| VGT240621C00585000 | 2024-06-14 1:15PM EDT | 585.00 | 2.60 | 1.20 | 4.40 | +0.50 | +23.81% | 13 | 19 | 22.95% |
| VGT240621C00590000 | 2024-06-14 3:34PM EDT | 590.00 | 0.90 | 0.60 | 3.40 | -0.60 | -40.00% | 4 | 41 | 25.22% |
| VGT240621C00595000 | 2024-06-13 9:38AM EDT | 595.00 | 1.10 | 0.20 | 1.00 | 0.00 | - | 1 | 21 | 18.99% |
| VGT240621C00600000 | 2024-06-12 2:00PM EDT | 600.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 22 | 27 | 22.95% |
| VGT240621C00605000 | 2024-06-14 11:11AM EDT | 605.00 | 0.23 | 0.10 | 0.45 | -0.07 | -23.33% | 2 | 5 | 21.95% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621P00360000 | 2024-06-06 9:30AM EDT | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 179.88% |
| VGT240621P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 5 | 5 | 174.51% |
| VGT240621P00385000 | 2024-05-21 9:30AM EDT | 385.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 10 | 169.82% |
| VGT240621P00390000 | 2024-05-13 3:03PM EDT | 390.00 | 0.33 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 165.19% |
| VGT240621P00395000 | 2024-05-09 9:30AM EDT | 395.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 155.71% |
| VGT240621P00400000 | 2024-04-24 2:05PM EDT | 400.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | - | 2 | 174.83% |
| VGT240621P00415000 | 2024-05-22 9:30AM EDT | 415.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | - | 5 | 142.68% |
| VGT240621P00430000 | 2024-05-09 12:04PM EDT | 430.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 9 | 10 | 131.59% |
| VGT240621P00435000 | 2024-05-29 9:30AM EDT | 435.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 76.56% |
| VGT240621P00440000 | 2024-05-16 10:07AM EDT | 440.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 6 | 9 | 121.19% |
| VGT240621P00445000 | 2024-05-16 10:04AM EDT | 445.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 11 | 11 | 116.99% |
| VGT240621P00450000 | 2024-06-03 12:23PM EDT | 450.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 73.05% |
| VGT240621P00455000 | 2024-06-10 9:51AM EDT | 455.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 6 | 8 | 108.69% |
| VGT240621P00465000 | 2024-06-07 2:12PM EDT | 465.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 64.26% |
| VGT240621P00470000 | 2024-06-10 3:08PM EDT | 470.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 5 | 8 | 96.44% |
| VGT240621P00475000 | 2024-06-12 10:42AM EDT | 475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 58.59% |
| VGT240621P00480000 | 2024-06-04 10:07AM EDT | 480.00 | 1.90 | 0.00 | 2.40 | 0.00 | - | 1 | 117 | 88.38% |
| VGT240621P00485000 | 2024-06-07 10:33AM EDT | 485.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 55.47% |
| VGT240621P00490000 | 2024-06-14 9:30AM EDT | 490.00 | 0.15 | 0.00 | 0.20 | -0.15 | -50.00% | 1 | 18 | 54.39% |
| VGT240621P00495000 | 2024-06-10 11:10AM EDT | 495.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 8 | 21 | 54.20% |
| VGT240621P00500000 | 2024-06-12 12:43PM EDT | 500.00 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 1 | 53 | 54.93% |
| VGT240621P00505000 | 2024-06-13 12:01PM EDT | 505.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 45 | 53.17% |
| VGT240621P00510000 | 2024-06-14 9:30AM EDT | 510.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 49.90% |
| VGT240621P00515000 | 2024-06-13 9:42AM EDT | 515.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 54.93% |
| VGT240621P00520000 | 2024-06-13 12:07PM EDT | 520.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 9 | 127 | 45.56% |
| VGT240621P00525000 | 2024-06-14 9:30AM EDT | 525.00 | 0.37 | 0.00 | 1.20 | -0.08 | -17.78% | 2 | 69 | 52.73% |
| VGT240621P00530000 | 2024-06-14 9:30AM EDT | 530.00 | 0.40 | 0.25 | 0.50 | +0.10 | +33.33% | 1 | 38 | 40.43% |
| VGT240621P00535000 | 2024-06-13 10:11AM EDT | 535.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 1 | 44 | 44.31% |
| VGT240621P00540000 | 2024-06-12 10:23AM EDT | 540.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 3 | 57 | 43.23% |
| VGT240621P00545000 | 2024-06-12 11:41AM EDT | 545.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 8 | 22 | 31.59% |
| VGT240621P00550000 | 2024-06-14 3:48PM EDT | 550.00 | 0.68 | 0.00 | 1.40 | -0.17 | -20.00% | 42 | 69 | 34.03% |
| VGT240621P00555000 | 2024-06-11 3:47PM EDT | 555.00 | 5.60 | 0.00 | 2.20 | 0.00 | - | 4 | 10 | 34.51% |
| VGT240621P00560000 | 2024-06-11 2:01PM EDT | 560.00 | 8.00 | 0.00 | 1.10 | 0.00 | - | - | 5 | 23.45% |
| VGT240621P00565000 | 2024-06-13 3:02PM EDT | 565.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 35.76% |
| VGT240621P00570000 | 2024-06-14 3:53PM EDT | 570.00 | 2.05 | 0.75 | 2.75 | -0.60 | -22.64% | 54 | 12 | 21.71% |
| VGT240621P00575000 | 2024-06-14 3:48PM EDT | 575.00 | 3.38 | 2.55 | 4.00 | -1.52 | -31.02% | 4 | 11 | 20.14% |
| VGT240621P00580000 | 2024-06-14 3:04PM EDT | 580.00 | 5.80 | 3.80 | 7.50 | -3.20 | -35.56% | 3 | 0 | 24.29% |
| VGT240621P00590000 | 2024-06-12 12:09PM EDT | 590.00 | 16.00 | 10.80 | 14.00 | 0.00 | - | - | 3 | 25.26% |
© 2024 Yahoo. Todos los derechos reservados.