La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 343,86 +285,92 (+0,48 %)
Vanguard Information Technology Index Fund ETF Shares (VGT)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240719C00455000 | 2024-05-16 2:04PM EDT | 455.00 | 85.23 | 124.00 | 128.90 | 0.00 | - | - | 8 | 0.00% |
| VGT240719C00500000 | 2024-06-05 1:53PM EDT | 500.00 | 54.45 | 89.00 | 93.50 | 0.00 | - | 4 | 4 | 48.46% |
| VGT240719C00510000 | 2024-05-16 11:38AM EDT | 510.00 | 36.23 | 70.00 | 74.50 | 0.00 | - | - | 1 | 0.00% |
| VGT240719C00515000 | 2024-06-17 9:43AM EDT | 515.00 | 69.00 | 74.00 | 79.00 | 0.00 | - | 1 | 2 | 43.41% |
| VGT240719C00520000 | 2024-06-12 3:34PM EDT | 520.00 | 55.98 | 69.50 | 74.00 | 0.00 | - | 8 | 4 | 41.22% |
| VGT240719C00525000 | 2024-06-17 9:47AM EDT | 525.00 | 57.87 | 64.50 | 69.00 | 0.00 | - | 2 | 6 | 39.03% |
| VGT240719C00530000 | 2024-06-07 12:12PM EDT | 530.00 | 28.50 | 60.00 | 64.50 | 0.00 | - | 1 | 5 | 38.05% |
| VGT240719C00535000 | 2024-05-30 3:58PM EDT | 535.00 | 16.71 | 55.00 | 59.50 | 0.00 | - | 1 | 1 | 35.80% |
| VGT240719C00540000 | 2024-06-12 10:34AM EDT | 540.00 | 39.40 | 50.50 | 55.00 | 0.00 | - | 1 | 10 | 34.65% |
| VGT240719C00545000 | 2024-06-17 12:39PM EDT | 545.00 | 43.40 | 46.00 | 50.50 | 0.00 | - | 5 | 7 | 33.37% |
| VGT240719C00550000 | 2024-06-17 12:19PM EDT | 550.00 | 37.16 | 41.50 | 46.00 | 0.00 | - | 2 | 37 | 31.99% |
| VGT240719C00555000 | 2024-06-13 10:09AM EDT | 555.00 | 30.09 | 37.00 | 41.50 | 0.00 | - | 1 | 3 | 30.48% |
| VGT240719C00560000 | 2024-06-18 1:33PM EDT | 560.00 | 35.20 | 32.50 | 37.30 | +0.70 | +2.03% | 1 | 13 | 29.38% |
| VGT240719C00565000 | 2024-06-17 12:55PM EDT | 565.00 | 27.18 | 28.50 | 32.50 | 0.00 | - | 9 | 20 | 27.08% |
| VGT240719C00570000 | 2024-06-17 1:33PM EDT | 570.00 | 25.00 | 24.60 | 28.70 | 0.00 | - | 1 | 6 | 26.31% |
| VGT240719C00575000 | 2024-06-14 9:32AM EDT | 575.00 | 15.95 | 21.00 | 25.20 | 0.00 | - | 1 | 28 | 25.76% |
| VGT240719C00580000 | 2024-06-18 11:59AM EDT | 580.00 | 19.65 | 17.50 | 21.80 | +0.20 | +1.03% | 10 | 14 | 25.06% |
| VGT240719C00585000 | 2024-06-17 3:56PM EDT | 585.00 | 17.00 | 14.50 | 18.80 | +1.00 | +6.25% | 24 | 14 | 24.65% |
| VGT240719C00590000 | 2024-06-18 2:35PM EDT | 590.00 | 13.60 | 12.30 | 15.80 | +7.10 | +109.23% | 16 | 4 | 23.91% |
| VGT240719C00595000 | 2024-06-18 1:45PM EDT | 595.00 | 12.00 | 9.40 | 11.90 | +0.10 | +0.84% | 7 | 6 | 21.49% |
| VGT240719C00600000 | 2024-06-18 10:22AM EDT | 600.00 | 9.19 | 6.90 | 10.90 | +1.85 | +25.20% | 7 | 24 | 22.96% |
| VGT240719C00605000 | 2024-06-18 10:06AM EDT | 605.00 | 7.48 | 5.00 | 9.50 | +2.98 | +66.22% | 1 | 2 | 23.54% |
| VGT240719C00610000 | 2024-06-18 1:14PM EDT | 610.00 | 6.15 | 3.60 | 8.00 | +1.25 | +25.51% | 1 | 4 | 23.64% |
| VGT240719C00625000 | 2024-06-18 11:17AM EDT | 625.00 | 2.55 | 0.85 | 5.00 | +1.05 | +70.00% | 32 | 1 | 24.72% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240719P00420000 | 2024-06-04 2:28PM EDT | 420.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 15 | 71.30% |
| VGT240719P00430000 | 2024-05-30 12:35PM EDT | 430.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 67.48% |
| VGT240719P00440000 | 2024-05-30 12:28PM EDT | 440.00 | 0.80 | 0.00 | 2.75 | 0.00 | - | 10 | 10 | 57.19% |
| VGT240719P00455000 | 2024-06-04 2:28PM EDT | 455.00 | 0.74 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 57.66% |
| VGT240719P00460000 | 2024-05-30 12:12PM EDT | 460.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 55.95% |
| VGT240719P00480000 | 2024-06-17 9:43AM EDT | 480.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 37.56% |
| VGT240719P00500000 | 2024-06-04 9:50AM EDT | 500.00 | 3.50 | 0.00 | 3.00 | 0.00 | - | 2 | 4 | 42.77% |
| VGT240719P00505000 | 2024-06-17 2:42PM EDT | 505.00 | 0.78 | 0.00 | 2.95 | 0.00 | - | 1 | 8 | 40.61% |
| VGT240719P00510000 | 2024-06-17 9:46AM EDT | 510.00 | 1.60 | 0.00 | 1.15 | 0.00 | - | 2 | 33 | 30.86% |
| VGT240719P00515000 | 2024-06-12 9:30AM EDT | 515.00 | 1.90 | 0.15 | 5.00 | 0.00 | - | 1 | 6 | 42.93% |
| VGT240719P00520000 | 2024-06-18 2:32PM EDT | 520.00 | 0.70 | 0.20 | 1.35 | -1.41 | -66.82% | 2 | 8 | 28.47% |
| VGT240719P00525000 | 2024-06-12 9:30AM EDT | 525.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 38.04% |
| VGT240719P00530000 | 2024-06-17 9:41AM EDT | 530.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 35.88% |
| VGT240719P00535000 | 2024-06-12 11:11AM EDT | 535.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 33.70% |
| VGT240719P00540000 | 2024-06-13 12:26PM EDT | 540.00 | 3.08 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 31.50% |
| VGT240719P00545000 | 2024-06-13 11:15AM EDT | 545.00 | 3.70 | 0.00 | 4.60 | 0.00 | - | 10 | 13 | 28.83% |
| VGT240719P00550000 | 2024-06-17 9:47AM EDT | 550.00 | 4.00 | 0.20 | 5.00 | 0.00 | - | 1 | 8 | 27.49% |
| VGT240719P00555000 | 2024-06-18 10:48AM EDT | 555.00 | 3.40 | 0.70 | 5.50 | -1.40 | -29.17% | 2 | 7 | 26.24% |
| VGT240719P00560000 | 2024-06-18 11:22AM EDT | 560.00 | 4.30 | 1.70 | 6.50 | -2.10 | -32.81% | 1 | 6 | 25.78% |
| VGT240719P00565000 | 2024-06-17 9:41AM EDT | 565.00 | 5.30 | 2.50 | 7.10 | 0.00 | - | 10 | 10 | 24.34% |
| VGT240719P00570000 | 2024-06-17 2:37PM EDT | 570.00 | 6.40 | 4.50 | 6.30 | 0.00 | - | 3 | 12 | 20.35% |
| VGT240719P00575000 | 2024-06-14 3:05PM EDT | 575.00 | 10.90 | 5.70 | 7.70 | 0.00 | - | 1 | 10 | 19.96% |
| VGT240719P00580000 | 2024-06-17 3:54PM EDT | 580.00 | 10.50 | 6.50 | 11.00 | 0.00 | - | 7 | 9 | 22.08% |
