Marchés français ouverture 7 h 14 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 786,63 +4 779,21 (+7,83 %)
Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621C00350000 | 2024-05-14 11:19AM EDT | 350.00 | 173.98 | 188.50 | 192.90 | 0.00 | - | 1 | 2 | 79.04% |
| VGT240621C00380000 | 2024-05-13 11:45AM EDT | 380.00 | 142.14 | 159.00 | 163.50 | 0.00 | - | 1 | 1 | 70.37% |
| VGT240621C00400000 | 2024-05-09 3:27PM EDT | 400.00 | 117.55 | 139.00 | 143.50 | 0.00 | - | 3 | 3 | 61.69% |
| VGT240621C00425000 | 2024-05-07 10:10AM EDT | 425.00 | 94.31 | 114.50 | 119.00 | 0.00 | - | - | 2 | 53.98% |
| VGT240621C00435000 | 2024-05-16 2:00PM EDT | 435.00 | 103.52 | 104.50 | 109.10 | 0.00 | - | - | 1 | 50.00% |
| VGT240621C00475000 | 2024-05-15 12:32PM EDT | 475.00 | 62.43 | 65.00 | 68.90 | 0.00 | - | 4 | 4 | 40.13% |
| VGT240621C00480000 | 2024-05-20 9:50AM EDT | 480.00 | 60.00 | 60.00 | 63.90 | +0.79 | +1.33% | 1 | 2 | 37.82% |
| VGT240621C00485000 | 2024-05-20 12:59PM EDT | 485.00 | 58.00 | 55.00 | 59.00 | +7.31 | +14.42% | 1 | 1 | 35.77% |
| VGT240621C00490000 | 2024-05-10 12:00PM EDT | 490.00 | 32.42 | 50.10 | 54.30 | 0.00 | - | - | 2 | 34.19% |
| VGT240621C00495000 | 2024-05-10 2:58PM EDT | 495.00 | 28.28 | 45.80 | 48.80 | 0.00 | - | 2 | 3 | 30.59% |
| VGT240621C00500000 | 2024-05-16 2:18PM EDT | 500.00 | 39.29 | 41.20 | 44.10 | 0.00 | - | 2 | 27 | 28.94% |
| VGT240621C00505000 | 2024-05-17 3:40PM EDT | 505.00 | 32.61 | 36.50 | 40.50 | 0.00 | - | 1 | 3 | 29.57% |
| VGT240621C00510000 | 2024-05-17 2:01PM EDT | 510.00 | 28.07 | 32.10 | 35.70 | 0.00 | - | 6 | 15 | 27.39% |
| VGT240621C00515000 | 2024-05-14 1:51PM EDT | 515.00 | 16.66 | 27.50 | 31.10 | 0.00 | - | 2 | 32 | 25.50% |
| VGT240621C00520000 | 2024-05-17 3:45PM EDT | 520.00 | 19.98 | 23.80 | 27.20 | 0.00 | - | 11 | 31 | 24.71% |
| VGT240621C00525000 | 2024-05-17 3:52PM EDT | 525.00 | 14.71 | 19.60 | 23.30 | 0.00 | - | 7 | 34 | 23.63% |
| VGT240621C00530000 | 2024-05-20 2:54PM EDT | 530.00 | 17.53 | 16.00 | 18.70 | +2.98 | +20.48% | 1 | 37 | 21.12% |
| VGT240621C00535000 | 2024-05-20 3:47PM EDT | 535.00 | 13.30 | 12.80 | 14.80 | +2.85 | +27.27% | 9 | 54 | 19.45% |
| VGT240621C00540000 | 2024-05-20 10:17AM EDT | 540.00 | 10.60 | 10.00 | 11.50 | +1.94 | +22.40% | 4 | 61 | 18.30% |
| VGT240621C00545000 | 2024-05-20 3:06PM EDT | 545.00 | 7.90 | 7.10 | 9.00 | +2.30 | +41.07% | 40 | 23 | 17.88% |
| VGT240621C00550000 | 2024-05-20 1:35PM EDT | 550.00 | 6.20 | 5.50 | 6.90 | +2.27 | +57.76% | 3 | 44 | 17.55% |
| VGT240621C00555000 | 2024-05-20 3:32PM EDT | 555.00 | 4.90 | 3.70 | 6.30 | +2.20 | +81.48% | 24 | 4 | 19.24% |
| VGT240621C00560000 | 2024-05-20 12:00PM EDT | 560.00 | 3.00 | 2.10 | 3.60 | -0.30 | -9.09% | 3 | 13 | 16.66% |
| VGT240621C00565000 | 2024-05-17 9:30AM EDT | 565.00 | 1.80 | 1.55 | 2.65 | 0.00 | - | 1 | 9 | 16.70% |
| VGT240621C00570000 | 2024-05-20 1:17PM EDT | 570.00 | 1.65 | 0.75 | 1.95 | +0.88 | +114.29% | 14 | 12 | 16.83% |
| VGT240621C00575000 | 2024-05-20 2:40PM EDT | 575.00 | 1.20 | 0.00 | 1.50 | +0.55 | +84.62% | 5 | 3 | 17.23% |
| VGT240621C00580000 | 2024-05-20 2:27PM EDT | 580.00 | 0.50 | 0.35 | 1.00 | -0.30 | -37.50% | 1 | 8 | 17.02% |
| VGT240621C00590000 | 2024-05-16 11:20AM EDT | 590.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 6 | 17.29% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240621P00380000 | 2024-05-09 9:30AM EDT | 380.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 5 | 5 | 64.18% |
| VGT240621P00385000 | 2024-05-20 9:30AM EDT | 385.00 | 0.05 | 0.00 | 0.05 | -0.37 | -88.10% | 4 | 5 | 40.82% |
| VGT240621P00390000 | 2024-05-13 3:03PM EDT | 390.00 | 0.33 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 60.11% |
| VGT240621P00395000 | 2024-05-09 9:30AM EDT | 395.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 5 | 5 | 58.11% |
| VGT240621P00400000 | 2024-04-24 2:05PM EDT | 400.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | - | 2 | 56.12% |
| VGT240621P00430000 | 2024-05-09 12:04PM EDT | 430.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 9 | 10 | 51.89% |
| VGT240621P00435000 | 2024-05-16 3:59PM EDT | 435.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 34.50% |
| VGT240621P00440000 | 2024-05-16 10:07AM EDT | 440.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 6 | 9 | 47.69% |
| VGT240621P00445000 | 2024-05-16 10:04AM EDT | 445.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 11 | 11 | 45.83% |
| VGT240621P00450000 | 2024-05-16 11:03AM EDT | 450.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 31.49% |
| VGT240621P00455000 | 2024-05-10 3:34PM EDT | 455.00 | 0.87 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 41.88% |
| VGT240621P00465000 | 2024-05-16 1:22PM EDT | 465.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 27.89% |
| VGT240621P00470000 | 2024-05-15 1:25PM EDT | 470.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 1 | 4 | 36.41% |
| VGT240621P00475000 | 2024-05-20 1:18PM EDT | 475.00 | 1.00 | 0.05 | 0.85 | +0.35 | +53.85% | 31 | 22 | 25.89% |
| VGT240621P00480000 | 2024-05-15 10:38AM EDT | 480.00 | 1.00 | 0.00 | 2.00 | -0.11 | -9.91% | 1 | 115 | 29.52% |
| VGT240621P00485000 | 2024-05-17 1:42PM EDT | 485.00 | 1.00 | 0.00 | 1.05 | -0.05 | -4.76% | 1 | 19 | 23.48% |
| VGT240621P00490000 | 2024-05-07 12:38PM EDT | 490.00 | 3.70 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 26.89% |
| VGT240621P00495000 | 2024-05-20 3:05PM EDT | 495.00 | 0.95 | 0.50 | 1.20 | -0.20 | -17.39% | 2 | 15 | 20.53% |
| VGT240621P00500000 | 2024-05-20 11:52AM EDT | 500.00 | 1.25 | 0.00 | 2.20 | -0.87 | -41.04% | 5 | 27 | 22.13% |
| VGT240621P00505000 | 2024-05-17 1:26PM EDT | 505.00 | 2.55 | 0.00 | 4.10 | 0.00 | - | 17 | 17 | 24.94% |
| VGT240621P00510000 | 2024-05-20 2:31PM EDT | 510.00 | 2.29 | 1.25 | 2.85 | -0.75 | -24.67% | 10 | 14 | 19.63% |
| VGT240621P00515000 | 2024-05-17 1:30PM EDT | 515.00 | 4.00 | 2.05 | 3.10 | 0.00 | - | 1 | 12 | 17.95% |
| VGT240621P00520000 | 2024-05-20 1:35PM EDT | 520.00 | 3.40 | 2.95 | 3.80 | -2.20 | -39.29% | 2 | 36 | 17.04% |
| VGT240621P00525000 | 2024-05-20 3:19PM EDT | 525.00 | 4.00 | 2.80 | 4.90 | -2.50 | -38.46% | 1 | 7 | 16.52% |
| VGT240621P00530000 | 2024-05-20 2:28PM EDT | 530.00 | 6.00 | 3.70 | 6.30 | -2.00 | -25.00% | 6 | 7 | 16.05% |
| VGT240621P00535000 | 2024-05-20 1:58PM EDT | 535.00 | 7.60 | 5.60 | 7.90 | -2.50 | -24.75% | 3 | 2 | 15.37% |
| VGT240621P00540000 | 2024-05-20 12:53PM EDT | 540.00 | 9.00 | 8.70 | 10.00 | -2.00 | -18.18% | 1 | 2 | 14.91% |
| VGT240621P00545000 | 2024-05-20 10:19AM EDT | 545.00 | 12.85 | 11.10 | 12.70 | -2.15 | -14.33% | 2 | 2 | 14.74% |
