La bourse ferme dans 1 h 31 min
CAC 40
7 983,34 +68,69 (+0,87 %) Euro Stoxx 50
4 929,70 +39,09 (+0,80 %) Dow Jones
38 759,79 +534,13 (+1,40 %) EUR/USD
1,0783 +0,0056 (+0,52 %) Gold future
2 291,10 -18,50 (-0,80 %) Bitcoin EUR
57 167,21 +2 926,75 (+5,40 %)
Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240517C00235000 | 2023-11-07 11:00AM EDT | 235.00 | 203.80 | 229.60 | 234.50 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00275000 | 2023-11-10 12:12PM EDT | 275.00 | 172.40 | 195.00 | 199.80 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00300000 | 2024-02-16 4:08PM EDT | 300.00 | 213.20 | 215.00 | 219.90 | 0.00 | - | 1 | 1 | 200.13% |
| VGT240517C00305000 | 2023-11-28 12:27PM EDT | 305.00 | 162.20 | 185.00 | 189.60 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00315000 | 2023-11-27 4:32PM EDT | 315.00 | 152.88 | 173.90 | 178.80 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517C00325000 | 2023-10-24 2:35PM EDT | 325.00 | 100.85 | 140.90 | 145.50 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517C00340000 | 2024-03-06 3:45PM EDT | 340.00 | 184.80 | 178.00 | 182.70 | 0.00 | - | 1 | 1 | 179.06% |
| VGT240517C00350000 | 2024-03-11 3:52PM EDT | 350.00 | 171.58 | 163.50 | 168.30 | 0.00 | - | 1 | 2 | 142.36% |
| VGT240517C00355000 | 2023-11-22 3:54PM EDT | 355.00 | 114.96 | 134.00 | 138.80 | 0.00 | - | 1 | 2 | 0.00% |
| VGT240517C00360000 | 2024-04-12 12:43PM EDT | 360.00 | 157.14 | 146.90 | 151.30 | 0.00 | - | 1 | 3 | 89.87% |
| VGT240517C00365000 | 2023-12-01 3:06PM EDT | 365.00 | 108.30 | 125.00 | 129.90 | 0.00 | - | 4 | 3 | 0.00% |
| VGT240517C00380000 | 2024-03-08 2:14PM EDT | 380.00 | 146.74 | 138.50 | 143.00 | 0.00 | - | 1 | 4 | 143.32% |
| VGT240517C00385000 | 2024-01-24 3:54PM EDT | 385.00 | 131.11 | 130.60 | 135.50 | 0.00 | - | 1 | 1 | 125.54% |
| VGT240517C00390000 | 2024-03-25 9:34AM EDT | 390.00 | 137.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240517C00400000 | 2024-05-02 3:47PM EDT | 400.00 | 97.10 | 107.40 | 111.50 | 0.00 | - | 2 | 10 | 68.82% |
| VGT240517C00405000 | 2023-10-24 9:54AM EDT | 405.00 | 38.87 | 69.30 | 72.70 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240517C00410000 | 2024-05-01 11:20AM EDT | 410.00 | 79.70 | 97.00 | 101.10 | 0.00 | - | 10 | 14 | 57.57% |
| VGT240517C00415000 | 2024-05-02 3:50PM EDT | 415.00 | 82.60 | 91.20 | 96.10 | 0.00 | - | 5 | 6 | 54.86% |
| VGT240517C00420000 | 2024-04-09 2:06PM EDT | 420.00 | 99.11 | 87.50 | 91.10 | 0.00 | - | 2 | 45 | 52.17% |
| VGT240517C00425000 | 2024-02-20 1:38PM EDT | 425.00 | 80.59 | 104.10 | 109.00 | 0.00 | - | 2 | 79 | 141.65% |
| VGT240517C00430000 | 2024-04-17 10:23AM EDT | 430.00 | 76.43 | 77.10 | 81.10 | 0.00 | - | 3 | 32 | 46.83% |
| VGT240517C00435000 | 2024-01-26 2:12PM EDT | 435.00 | 76.76 | 82.10 | 87.00 | 0.00 | - | 1 | 3 | 90.35% |
| VGT240517C00440000 | 2024-04-25 3:49PM EDT | 440.00 | 57.60 | 67.40 | 70.80 | 0.00 | - | 1 | 17 | 37.11% |
| VGT240517C00445000 | 2024-04-18 9:54AM EDT | 445.00 | 53.40 | 63.10 | 66.80 | 0.00 | - | 1 | 6 | 45.51% |
| VGT240517C00450000 | 2024-05-01 9:47AM EDT | 450.00 | 44.22 | 57.70 | 60.90 | 0.00 | - | 2 | 12 | 33.79% |
| VGT240517C00455000 | 2024-05-01 10:09AM EDT | 455.00 | 36.50 | 52.50 | 56.20 | 0.00 | - | 1 | 20 | 34.69% |
| VGT240517C00460000 | 2024-04-29 10:22AM EDT | 460.00 | 47.95 | 47.80 | 50.60 | 0.00 | - | 1 | 16 | 23.63% |
| VGT240517C00465000 | 2024-04-30 9:30AM EDT | 465.00 | 41.19 | 43.10 | 46.10 | 0.00 | - | 1 | 8 | 28.42% |
| VGT240517C00470000 | 2024-04-30 9:33AM EDT | 470.00 | 36.40 | 38.40 | 41.20 | 0.00 | - | 2 | 16 | 26.64% |
| VGT240517C00475000 | 2024-05-01 2:04PM EDT | 475.00 | 20.80 | 33.40 | 36.20 | 0.00 | - | 1 | 17 | 23.93% |
| VGT240517C00480000 | 2024-04-30 10:40AM EDT | 480.00 | 28.06 | 28.80 | 31.40 | 0.00 | - | 1 | 28 | 22.50% |
| VGT240517C00485000 | 2024-05-01 10:24AM EDT | 485.00 | 25.40 | 24.10 | 27.10 | +13.00 | +104.84% | 1 | 10 | 23.11% |
| VGT240517C00490000 | 2024-05-01 2:32PM EDT | 490.00 | 9.40 | 20.30 | 22.80 | 0.00 | - | 1 | 29 | 22.58% |
| VGT240517C00495000 | 2024-05-02 2:03PM EDT | 495.00 | 17.40 | 15.90 | 18.20 | +8.95 | +105.92% | 4 | 31 | 20.30% |
| VGT240517C00500000 | 2024-05-02 3:59PM EDT | 500.00 | 6.50 | 12.40 | 14.60 | 0.00 | - | 61 | 45 | 20.40% |
| VGT240517C00505000 | 2024-05-02 3:36PM EDT | 505.00 | 4.60 | 9.60 | 10.60 | 0.00 | - | 32 | 125 | 18.38% |
| VGT240517C00510000 | 2024-05-03 9:37AM EDT | 510.00 | 7.17 | 6.40 | 7.90 | +3.87 | +117.27% | 30 | 58 | 18.56% |
| VGT240517C00515000 | 2024-05-03 9:36AM EDT | 515.00 | 4.70 | 4.40 | 4.90 | +2.89 | +159.67% | 7 | 93 | 16.71% |
| VGT240517C00520000 | 2024-05-03 9:30AM EDT | 520.00 | 3.10 | 2.45 | 3.50 | +2.00 | +181.82% | 3 | 82 | 17.51% |
| VGT240517C00525000 | 2024-05-02 12:48PM EDT | 525.00 | 0.40 | 1.20 | 2.20 | 0.00 | - | 1 | 54 | 17.36% |
| VGT240517C00530000 | 2024-05-02 2:05PM EDT | 530.00 | 0.25 | 0.55 | 1.60 | 0.00 | - | 2 | 91 | 18.41% |
| VGT240517C00535000 | 2024-05-01 9:30AM EDT | 535.00 | 0.65 | 0.35 | 1.25 | 0.00 | - | 1 | 735 | 19.78% |
| VGT240517C00540000 | 2024-04-29 9:59AM EDT | 540.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 49 | 19.98% |
| VGT240517C00545000 | 2024-05-02 3:19PM EDT | 545.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 22.05% |
| VGT240517C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 139 | 31.38% |
| VGT240517C00555000 | 2024-04-19 3:53PM EDT | 555.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| VGT240517C00560000 | 2024-04-29 3:52PM EDT | 560.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 148 | 21.68% |
| VGT240517C00565000 | 2024-04-29 3:40PM EDT | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VGT240517C00570000 | 2024-04-22 10:00AM EDT | 570.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| VGT240517C00575000 | 2024-04-25 3:15PM EDT | 575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 605 | 23.44% |
| VGT240517C00580000 | 2024-03-01 4:50PM EDT | 580.00 | 3.30 | 0.10 | 3.40 | 0.00 | - | 1 | 4 | 53.20% |
| VGT240517C00585000 | 2024-04-05 3:09PM EDT | 585.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 39.04% |
| VGT240517C00590000 | 2024-04-08 9:30AM EDT | 590.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 300 | 328 | 40.97% |
| VGT240517C00595000 | 2024-04-08 9:30AM EDT | 595.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 300 | 320 | 42.87% |
| VGT240517C00600000 | 2024-02-07 10:30AM EDT | 600.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| VGT240517C00605000 | 2024-04-11 11:14AM EDT | 605.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.58% |
| VGT240517C00665000 | 2024-03-08 1:19PM EDT | 665.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 72.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240517P00235000 | 2023-10-23 9:30AM EDT | 235.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VGT240517P00240000 | 2023-10-26 9:30AM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 0 | 159.77% |
| VGT240517P00250000 | 2023-10-31 9:30AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VGT240517P00275000 | 2023-11-22 11:44AM EDT | 275.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 146.58% |
| VGT240517P00280000 | 2024-01-04 10:30AM EDT | 280.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 9 | 9 | 153.66% |
| VGT240517P00285000 | 2023-11-13 10:30AM EDT | 285.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 10 | 152.20% |
| VGT240517P00290000 | 2024-01-04 10:30AM EDT | 290.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 8 | 18 | 145.70% |
| VGT240517P00300000 | 2023-10-20 3:44PM EDT | 300.00 | 3.70 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 115.97% |
| VGT240517P00305000 | 2023-11-30 3:29PM EDT | 305.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 11 | 124.41% |
| VGT240517P00315000 | 2023-12-08 10:30AM EDT | 315.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | - | 2 | 131.91% |
| VGT240517P00320000 | 2023-11-09 12:57PM EDT | 320.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 128.96% |
| VGT240517P00330000 | 2023-10-12 11:04AM EDT | 330.00 | 3.77 | 1.40 | 2.35 | 0.00 | - | 3 | 3 | 126.07% |
| VGT240517P00335000 | 2023-12-20 10:30AM EDT | 335.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 109.20% |
| VGT240517P00340000 | 2023-12-19 4:16PM EDT | 340.00 | 0.91 | 0.00 | 2.90 | 0.00 | - | 1 | 13 | 113.04% |
| VGT240517P00345000 | 2023-10-30 1:26PM EDT | 345.00 | 8.10 | 0.00 | 3.00 | 0.00 | - | 79 | 323 | 110.28% |
| VGT240517P00350000 | 2024-01-08 3:08PM EDT | 350.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 14 | 749 | 85.35% |
| VGT240517P00355000 | 2024-01-10 10:30AM EDT | 355.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 943 | 25.00% |
| VGT240517P00360000 | 2024-05-01 10:14AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 79.69% |
| VGT240517P00365000 | 2024-02-14 1:25PM EDT | 365.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 94.09% |
| VGT240517P00370000 | 2024-01-31 4:22PM EDT | 370.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 90.21% |
| VGT240517P00375000 | 2024-04-19 3:51PM EDT | 375.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 71.39% |
| VGT240517P00380000 | 2023-11-03 12:30PM EDT | 380.00 | 8.30 | 1.45 | 5.00 | 0.00 | - | 1 | 5 | 102.73% |
| VGT240517P00385000 | 2024-01-09 10:38AM EDT | 385.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| VGT240517P00390000 | 2024-04-22 12:46PM EDT | 390.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 63.38% |
| VGT240517P00395000 | 2024-03-14 12:25PM EDT | 395.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 6 | 75.71% |
| VGT240517P00400000 | 2024-04-01 1:58PM EDT | 400.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 53.22% |
| VGT240517P00410000 | 2024-04-08 10:15AM EDT | 410.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.03% |
| VGT240517P00415000 | 2024-04-19 3:55PM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 50.49% |
| VGT240517P00420000 | 2024-04-17 11:58AM EDT | 420.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 53.93% |
| VGT240517P00425000 | 2024-04-26 12:31PM EDT | 425.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 41.41% |
| VGT240517P00430000 | 2024-04-01 1:58PM EDT | 430.00 | 0.48 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 56.27% |
| VGT240517P00435000 | 2024-04-24 9:53AM EDT | 435.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 45.73% |
| VGT240517P00440000 | 2024-04-30 12:10PM EDT | 440.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 43.04% |
| VGT240517P00445000 | 2024-04-25 10:25AM EDT | 445.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 40.33% |
| VGT240517P00450000 | 2024-05-01 3:55PM EDT | 450.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | 2 | 29 | 47.14% |
| VGT240517P00455000 | 2024-04-30 1:32PM EDT | 455.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | 1 | 507 | 44.01% |
| VGT240517P00460000 | 2024-05-01 3:55PM EDT | 460.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 342 | 32.25% |
| VGT240517P00465000 | 2024-05-02 3:25PM EDT | 465.00 | 0.87 | 0.30 | 2.00 | 0.00 | - | 3 | 10 | 37.70% |
| VGT240517P00470000 | 2024-05-02 3:01PM EDT | 470.00 | 1.20 | 0.20 | 0.95 | 0.00 | - | 1 | 19 | 28.35% |
| VGT240517P00475000 | 2024-05-03 9:32AM EDT | 475.00 | 0.68 | 0.00 | 1.80 | -1.12 | -62.22% | 1 | 47 | 30.34% |
| VGT240517P00480000 | 2024-05-01 3:59PM EDT | 480.00 | 4.00 | 0.55 | 1.45 | 0.00 | - | 7 | 54 | 25.44% |
| VGT240517P00485000 | 2024-05-03 9:30AM EDT | 485.00 | 1.20 | 0.80 | 1.75 | -2.30 | -65.71% | 1 | 43 | 23.68% |
| VGT240517P00490000 | 2024-05-01 3:59PM EDT | 490.00 | 8.35 | 1.50 | 2.40 | 0.00 | - | 3 | 58 | 22.86% |
| VGT240517P00495000 | 2024-04-30 3:55PM EDT | 495.00 | 8.20 | 2.35 | 3.20 | 0.00 | - | 13 | 75 | 21.83% |
| VGT240517P00500000 | 2024-04-30 2:28PM EDT | 500.00 | 8.45 | 3.50 | 4.80 | 0.00 | - | 68 | 177 | 22.26% |
| VGT240517P00505000 | 2024-04-26 3:59PM EDT | 505.00 | 9.10 | 3.50 | 6.30 | 0.00 | - | 11 | 31 | 21.35% |
| VGT240517P00510000 | 2024-05-02 11:17AM EDT | 510.00 | 17.80 | 6.80 | 8.60 | 0.00 | - | 17 | 44 | 21.42% |
| VGT240517P00515000 | 2024-05-02 10:05AM EDT | 515.00 | 24.86 | 9.70 | 11.90 | 0.00 | - | 5 | 27 | 22.83% |
| VGT240517P00520000 | 2024-05-02 10:58AM EDT | 520.00 | 27.99 | 12.50 | 15.30 | 0.00 | - | 8 | 13 | 23.55% |
| VGT240517P00525000 | 2024-05-02 11:18AM EDT | 525.00 | 30.83 | 16.40 | 19.20 | 0.00 | - | 1 | 11 | 24.74% |
| VGT240517P00530000 | 2024-04-11 3:38PM EDT | 530.00 | 13.80 | 20.70 | 23.80 | 0.00 | - | 1 | 0 | 27.33% |
| VGT240517P00545000 | 2024-04-24 3:58PM EDT | 545.00 | 49.50 | 34.90 | 38.90 | 0.00 | - | 1 | 1 | 37.68% |
| VGT240517P00550000 | 2024-04-24 3:58PM EDT | 550.00 | 54.53 | 39.70 | 43.60 | 0.00 | - | 1 | 0 | 39.70% |
| VGT240517P00565000 | 2024-03-26 12:59PM EDT | 565.00 | 39.15 | 67.20 | 71.10 | 0.00 | - | 2 | 0 | 81.59% |
| VGT240517P00570000 | 2024-03-26 12:58PM EDT | 570.00 | 43.65 | 71.80 | 76.10 | 0.00 | - | 2 | 0 | 84.37% |
| VGT240517P00645000 | 2024-03-26 12:59PM EDT | 645.00 | 118.65 | 147.20 | 151.20 | 0.00 | - | 4 | 0 | 127.48% |
