Marchés français ouverture 8 h 3 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 728,92 +1 958,29 (+3,45 %)
Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517C00050000 | 2024-04-19 3:28PM EDT | 50.00 | 55.05 | 59.70 | 62.10 | 0.00 | - | 1 | 5 | 284.77% |
| VT240517C00075000 | 2023-11-10 11:34AM EDT | 75.00 | 19.88 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| VT240517C00080000 | 2024-04-15 9:41AM EDT | 80.00 | 29.05 | 29.80 | 31.20 | 0.00 | - | - | 1 | 98.83% |
| VT240517C00085000 | 2024-02-07 12:24PM EDT | 85.00 | 21.00 | 23.00 | 26.50 | 0.00 | - | 1 | 0 | 136.04% |
| VT240517C00086000 | 2024-02-23 2:03PM EDT | 86.00 | 22.30 | 22.20 | 25.70 | 0.00 | - | 2 | 0 | 137.99% |
| VT240517C00088000 | 2024-02-12 3:06PM EDT | 88.00 | 19.00 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 150.88% |
| VT240517C00090000 | 2024-05-08 9:53AM EDT | 90.00 | 19.66 | 20.20 | 20.80 | 0.00 | - | 2 | 7 | 66.60% |
| VT240517C00091000 | 2024-01-22 12:13PM EDT | 91.00 | 13.45 | 12.70 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| VT240517C00092000 | 2024-02-13 12:35PM EDT | 92.00 | 13.40 | 15.80 | 19.50 | 0.00 | - | 2 | 15 | 104.25% |
| VT240517C00093000 | 2023-11-16 11:46AM EDT | 93.00 | 7.40 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| VT240517C00094000 | 2024-03-15 12:20PM EDT | 94.00 | 15.50 | 13.40 | 15.00 | 0.00 | - | 1 | 10 | 0.00% |
| VT240517C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 12.85 | 15.20 | 15.70 | 0.00 | - | 1 | 10 | 63.77% |
| VT240517C00096000 | 2024-05-03 9:30AM EDT | 96.00 | 12.80 | 14.20 | 14.80 | 0.00 | - | 10 | 27 | 64.55% |
| VT240517C00097000 | 2024-05-07 1:13PM EDT | 97.00 | 13.40 | 11.90 | 13.80 | 0.00 | - | 10 | 19 | 60.84% |
| VT240517C00098000 | 2024-05-07 2:31PM EDT | 98.00 | 11.98 | 12.20 | 12.80 | 0.00 | - | 20 | 64 | 57.13% |
| VT240517C00099000 | 2024-05-07 2:34PM EDT | 99.00 | 10.88 | 11.30 | 11.70 | 0.00 | - | 25 | 35 | 49.61% |
| VT240517C00100000 | 2024-05-07 1:26PM EDT | 100.00 | 10.13 | 10.20 | 10.80 | 0.00 | - | 15 | 579 | 49.71% |
| VT240517C00101000 | 2024-05-06 9:33AM EDT | 101.00 | 8.50 | 9.20 | 9.80 | 0.00 | - | 1 | 3 | 46.00% |
| VT240517C00102000 | 2024-05-03 10:59AM EDT | 102.00 | 6.70 | 8.30 | 10.30 | 0.00 | - | 10 | 71 | 55.18% |
| VT240517C00103000 | 2024-05-07 2:32PM EDT | 103.00 | 6.90 | 7.30 | 7.80 | 0.00 | - | 1 | 366 | 38.43% |
| VT240517C00104000 | 2024-05-09 9:45AM EDT | 104.00 | 5.92 | 6.30 | 6.80 | -0.08 | -1.33% | 10 | 50 | 34.57% |
| VT240517C00105000 | 2024-05-08 12:38PM EDT | 105.00 | 4.75 | 5.30 | 7.20 | 0.00 | - | 14 | 324 | 58.18% |
| VT240517C00106000 | 2024-05-09 2:56PM EDT | 106.00 | 4.50 | 2.75 | 5.00 | +2.83 | +169.46% | 4 | 89 | 31.10% |
| VT240517C00107000 | 2024-05-07 11:29AM EDT | 107.00 | 3.30 | 3.20 | 3.90 | 0.00 | - | 2 | 21 | 24.66% |
| VT240517C00108000 | 2024-05-09 12:04PM EDT | 108.00 | 2.35 | 2.35 | 4.00 | +0.41 | +21.13% | 1 | 267 | 38.43% |
| VT240517C00109000 | 2024-05-09 1:28PM EDT | 109.00 | 1.62 | 1.25 | 1.90 | +0.12 | +8.00% | 17 | 66 | 15.36% |
| VT240517C00110000 | 2024-05-09 10:31AM EDT | 110.00 | 0.80 | 0.85 | 1.05 | -0.04 | -4.76% | 2 | 219 | 12.09% |
| VT240517C00111000 | 2024-05-08 10:31AM EDT | 111.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 6 | 50 | 11.74% |
| VT240517C00112000 | 2024-04-29 11:56AM EDT | 112.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 12.60% |
| VT240517C00113000 | 2024-04-15 10:05AM EDT | 113.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.05% |
| VT240517C00114000 | 2024-04-24 12:04PM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 29.47% |
| VT240517C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 28.61% |
| VT240517C00120000 | 2023-12-26 2:42PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 51.95% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 213.28% |
| VT240517P00060000 | 2023-10-27 9:58AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 184.77% |
| VT240517P00065000 | 2023-10-19 3:50PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 162.89% |
| VT240517P00070000 | 2023-11-14 3:33PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 24 | 138.67% |
| VT240517P00075000 | 2024-02-02 1:43PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 96.88% |
| VT240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| VT240517P00085000 | 2024-02-12 1:31PM EDT | 85.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 116.21% |
| VT240517P00086000 | 2023-12-21 10:32AM EDT | 86.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 103.52% |
| VT240517P00087000 | 2024-03-05 10:30AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 96.88% |
| VT240517P00088000 | 2023-11-24 10:50AM EDT | 88.00 | 1.01 | 0.40 | 0.60 | 0.00 | - | 1 | 16 | 99.41% |
| VT240517P00089000 | 2024-01-08 4:53PM EDT | 89.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 126.12% |
| VT240517P00090000 | 2024-04-23 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 85.64% |
| VT240517P00091000 | 2023-12-29 2:43PM EDT | 91.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 80.66% |
| VT240517P00092000 | 2023-12-15 10:54AM EDT | 92.00 | 1.50 | 0.50 | 0.90 | 0.00 | - | 3 | 9 | 91.41% |
| VT240517P00093000 | 2024-03-08 4:06PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 74.51% |
| VT240517P00094000 | 2024-05-09 9:36AM EDT | 94.00 | 0.35 | 0.00 | 0.25 | -0.04 | -10.26% | 2 | 9 | 56.45% |
| VT240517P00095000 | 2024-05-07 11:20AM EDT | 95.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 61.23% |
| VT240517P00096000 | 2024-04-19 12:42PM EDT | 96.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 43.16% |
| VT240517P00097000 | 2024-03-01 4:18PM EDT | 97.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 83.30% |
| VT240517P00098000 | 2024-04-17 12:28PM EDT | 98.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 37.70% |
| VT240517P00099000 | 2024-04-12 3:09PM EDT | 99.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 52.54% |
| VT240517P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 60.06% |
| VT240517P00101000 | 2024-04-23 12:08PM EDT | 101.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 55.86% |
| VT240517P00102000 | 2024-05-07 11:16AM EDT | 102.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 45.17% |
| VT240517P00103000 | 2024-04-25 3:27PM EDT | 103.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 38.43% |
| VT240517P00104000 | 2024-05-03 10:08AM EDT | 104.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 33 | 35.94% |
| VT240517P00105000 | 2024-05-07 9:57AM EDT | 105.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 2 | 33 | 39.70% |
| VT240517P00106000 | 2024-05-08 9:45AM EDT | 106.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 17 | 31.10% |
| VT240517P00107000 | 2024-05-07 9:48AM EDT | 107.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 12 | 33.11% |
| VT240517P00108000 | 2024-05-09 10:35AM EDT | 108.00 | 0.15 | 0.00 | 0.25 | -0.08 | -34.78% | 1 | 30 | 15.14% |
| VT240517P00109000 | 2024-05-09 11:31AM EDT | 109.00 | 0.31 | 0.15 | 0.30 | -0.14 | -31.11% | 5 | 25 | 11.87% |
| VT240517P00110000 | 2024-05-09 10:08AM EDT | 110.00 | 0.65 | 0.40 | 0.55 | -0.10 | -13.33% | 1 | 10 | 10.62% |
| VT240517P00111000 | 2024-05-09 11:31AM EDT | 111.00 | 1.10 | 0.90 | 1.10 | -1.80 | -62.07% | 5 | 1 | 10.99% |
| VT240517P00112000 | 2024-04-12 10:14AM EDT | 112.00 | 3.94 | 1.60 | 1.85 | 0.00 | - | 2 | 2 | 11.65% |
| VT240517P00115000 | 2024-05-01 11:52AM EDT | 115.00 | 8.70 | 4.40 | 4.80 | 0.00 | - | - | 0 | 21.24% |
