La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 355,42 +1 277,54 (+2,13 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816C00270000 | 2024-04-12 1:32PM EDT | 270.00 | 248.00 | 247.30 | 252.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00290000 | 2024-01-26 2:55PM EDT | 290.00 | 219.70 | 227.00 | 231.90 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00340000 | 2024-03-06 3:45PM EDT | 340.00 | 188.50 | 182.60 | 187.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00350000 | 2024-04-26 11:08AM EDT | 350.00 | 161.85 | 184.50 | 189.50 | 0.00 | - | 1 | 0 | 58.87% |
| VGT240816C00365000 | 2024-02-20 10:51AM EDT | 365.00 | 145.72 | 168.10 | 173.00 | 0.00 | - | - | 2 | 56.94% |
| VGT240816C00370000 | 2024-01-05 10:30AM EDT | 370.00 | 105.00 | 143.50 | 148.20 | 0.00 | - | 4 | 8 | 0.00% |
| VGT240816C00375000 | 2024-01-05 10:30AM EDT | 375.00 | 100.70 | 139.00 | 143.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240816C00380000 | 2024-01-04 10:30AM EDT | 380.00 | 96.80 | 134.10 | 139.00 | 0.00 | - | - | 5 | 0.00% |
| VGT240816C00390000 | 2024-01-03 10:30AM EDT | 390.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00395000 | 2024-01-23 11:05AM EDT | 395.00 | 121.20 | 128.00 | 132.40 | 0.00 | - | 5 | 5 | 0.00% |
| VGT240816C00410000 | 2024-03-18 9:30AM EDT | 410.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT240816C00415000 | 2024-01-17 10:48AM EDT | 415.00 | 78.50 | 107.70 | 112.20 | 0.00 | - | 2 | 9 | 0.00% |
| VGT240816C00420000 | 2024-02-08 3:56PM EDT | 420.00 | 106.81 | 111.00 | 115.90 | 0.00 | - | - | 0 | 34.89% |
| VGT240816C00425000 | 2024-03-25 9:34AM EDT | 425.00 | 110.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VGT240816C00430000 | 2024-03-06 11:51AM EDT | 430.00 | 104.10 | 97.00 | 101.90 | 0.00 | - | 5 | 18 | 0.00% |
| VGT240816C00435000 | 2024-02-02 4:55PM EDT | 435.00 | 88.20 | 102.50 | 107.20 | 0.00 | - | 5 | 5 | 42.89% |
| VGT240816C00440000 | 2024-04-17 10:23AM EDT | 440.00 | 76.58 | 96.60 | 101.50 | 0.00 | - | 3 | 4 | 40.13% |
| VGT240816C00445000 | 2024-03-05 10:30AM EDT | 445.00 | 90.60 | 89.50 | 93.70 | 0.00 | - | - | 1 | 33.81% |
| VGT240816C00450000 | 2024-05-14 9:40AM EDT | 450.00 | 77.83 | 87.10 | 92.00 | 0.00 | - | 29 | 32 | 37.68% |
| VGT240816C00455000 | 2024-04-05 1:57PM EDT | 455.00 | 76.75 | 63.30 | 67.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT240816C00460000 | 2024-05-06 11:26AM EDT | 460.00 | 64.65 | 77.70 | 82.50 | 0.00 | - | 5 | 10 | 35.16% |
| VGT240816C00465000 | 2024-02-15 1:37PM EDT | 465.00 | 68.09 | 66.00 | 70.50 | 0.00 | - | 5 | 8 | 22.07% |
| VGT240816C00470000 | 2024-05-14 9:47AM EDT | 470.00 | 60.20 | 68.10 | 73.00 | 0.00 | - | 1 | 6 | 32.56% |
| VGT240816C00475000 | 2024-04-24 11:08AM EDT | 475.00 | 39.95 | 63.50 | 67.90 | 0.00 | - | 1 | 5 | 30.77% |
| VGT240816C00480000 | 2024-05-09 2:17PM EDT | 480.00 | 46.00 | 59.00 | 63.60 | 0.00 | - | 3 | 5 | 29.99% |
| VGT240816C00485000 | 2024-04-02 9:56AM EDT | 485.00 | 51.30 | 26.90 | 30.90 | 0.00 | - | 2 | 20 | 0.00% |
| VGT240816C00490000 | 2024-04-30 12:51PM EDT | 490.00 | 31.30 | 50.70 | 55.50 | 0.00 | - | 1 | 18 | 28.81% |
| VGT240816C00495000 | 2024-04-30 10:40AM EDT | 495.00 | 31.34 | 46.00 | 51.00 | 0.00 | - | - | 1 | 27.58% |
| VGT240816C00500000 | 2024-05-17 12:35PM EDT | 500.00 | 45.10 | 42.00 | 46.60 | -3.20 | -6.63% | 10 | 22 | 26.41% |
| VGT240816C00505000 | 2024-05-09 10:14AM EDT | 505.00 | 27.62 | 38.10 | 43.00 | 0.00 | - | 1 | 21 | 26.02% |
| VGT240816C00510000 | 2024-05-16 3:29PM EDT | 510.00 | 39.10 | 34.10 | 39.00 | 0.00 | - | 1 | 10 | 25.10% |
| VGT240816C00515000 | 2024-05-15 12:49PM EDT | 515.00 | 34.67 | 30.60 | 35.50 | 0.00 | - | 2 | 34 | 24.59% |
| VGT240816C00520000 | 2024-05-17 11:37AM EDT | 520.00 | 30.40 | 27.30 | 32.00 | +7.00 | +29.91% | 13 | 20 | 23.94% |
| VGT240816C00525000 | 2024-05-10 12:06PM EDT | 525.00 | 17.10 | 23.50 | 27.60 | 0.00 | - | 1 | 10 | 22.32% |
| VGT240816C00530000 | 2024-05-14 2:41PM EDT | 530.00 | 18.50 | 20.90 | 25.10 | 0.00 | - | 2 | 9 | 22.37% |
| VGT240816C00535000 | 2024-05-17 1:36PM EDT | 535.00 | 20.02 | 18.30 | 21.40 | +4.78 | +31.36% | 5 | 28 | 21.15% |
| VGT240816C00540000 | 2024-05-16 12:12PM EDT | 540.00 | 18.00 | 15.40 | 19.60 | 0.00 | - | 3 | 18 | 21.54% |
| VGT240816C00545000 | 2024-04-19 9:55AM EDT | 545.00 | 6.80 | 12.80 | 16.40 | 0.00 | - | 2 | 3 | 20.46% |
| VGT240816C00550000 | 2024-05-16 11:29AM EDT | 550.00 | 15.20 | 10.50 | 14.10 | 0.00 | - | 2 | 32 | 20.04% |
| VGT240816C00555000 | 2024-05-17 11:06AM EDT | 555.00 | 11.22 | 8.80 | 13.40 | -1.07 | -8.71% | 1 | 4 | 21.03% |
| VGT240816C00560000 | 2024-05-15 10:27AM EDT | 560.00 | 8.67 | 6.60 | 10.10 | 0.00 | - | 1 | 16 | 19.23% |
| VGT240816C00565000 | 2024-04-18 1:24PM EDT | 565.00 | 3.90 | 5.50 | 8.30 | 0.00 | - | 1 | 1 | 18.74% |
| VGT240816C00570000 | 2024-05-15 3:41PM EDT | 570.00 | 7.71 | 3.90 | 7.80 | 0.00 | - | 1 | 22 | 19.52% |
| VGT240816C00575000 | 2024-05-13 10:22AM EDT | 575.00 | 3.70 | 2.95 | 6.80 | 0.00 | - | 30 | 30 | 19.62% |
| VGT240816C00580000 | 2024-03-05 11:49AM EDT | 580.00 | 8.30 | 4.70 | 9.50 | 0.00 | - | 1 | 5 | 24.09% |
| VGT240816C00585000 | 2024-04-26 12:31PM EDT | 585.00 | 1.82 | 1.00 | 3.90 | 0.00 | - | 1 | 13 | 18.01% |
| VGT240816C00590000 | 2024-05-15 12:52PM EDT | 590.00 | 3.00 | 0.40 | 3.40 | 0.00 | - | 1 | 2 | 18.25% |
| VGT240816C00600000 | 2024-05-13 10:53AM EDT | 600.00 | 0.94 | 0.00 | 4.00 | 0.00 | - | 1 | 14 | 21.26% |
| VGT240816C00605000 | 2024-01-22 10:30AM EDT | 605.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| VGT240816C00610000 | 2024-02-06 10:30AM EDT | 610.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| VGT240816C00615000 | 2024-02-08 10:34AM EDT | 615.00 | 1.35 | 2.80 | 5.70 | 0.00 | - | - | 10 | 26.95% |
| VGT240816C00620000 | 2023-12-28 10:30AM EDT | 620.00 | 1.45 | 0.05 | 4.20 | 0.00 | - | - | 10 | 25.45% |
| VGT240816C00625000 | 2024-03-06 1:20PM EDT | 625.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | 30 | 40 | 26.72% |
| VGT240816C00650000 | 2024-02-13 3:47PM EDT | 650.00 | 1.47 | 0.70 | 2.35 | 0.00 | - | 2 | 13 | 26.62% |
| VGT240816C00725000 | 2024-02-02 10:59AM EDT | 725.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 37.73% |
| VGT240816C00730000 | 2024-05-16 10:33AM EDT | 730.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 56 | 25.83% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240816P00315000 | 2024-02-15 11:55AM EDT | 315.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 56.19% |
| VGT240816P00360000 | 2023-12-26 11:17AM EDT | 360.00 | 2.95 | 0.00 | 3.70 | 0.00 | - | - | 2 | 53.28% |
| VGT240816P00375000 | 2024-02-12 10:37AM EDT | 375.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | - | 1 | 48.09% |
| VGT240816P00390000 | 2024-02-23 3:09PM EDT | 390.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.35% |
| VGT240816P00395000 | 2024-05-10 12:31PM EDT | 395.00 | 1.45 | 0.00 | 2.85 | 0.00 | - | 1 | 0 | 40.28% |
| VGT240816P00400000 | 2024-05-16 3:54PM EDT | 400.00 | 0.65 | 0.00 | 2.90 | 0.00 | - | 2 | 9 | 39.07% |
| VGT240816P00410000 | 2024-05-15 2:34PM EDT | 410.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| VGT240816P00415000 | 2024-01-24 3:54PM EDT | 415.00 | 4.10 | 1.20 | 5.90 | 0.00 | - | 3 | 0 | 42.35% |
| VGT240816P00420000 | 2024-05-03 3:44PM EDT | 420.00 | 1.80 | 0.00 | 3.00 | 0.00 | - | 4 | 0 | 33.97% |
| VGT240816P00425000 | 2024-05-17 2:46PM EDT | 425.00 | 0.89 | 0.20 | 2.15 | +0.10 | +12.66% | 4 | 16 | 30.14% |
| VGT240816P00440000 | 2024-04-04 3:01PM EDT | 440.00 | 3.80 | 0.80 | 4.30 | 0.00 | - | 1 | 3 | 31.67% |
| VGT240816P00445000 | 2024-03-20 12:00PM EDT | 445.00 | 4.80 | 8.70 | 13.00 | 0.00 | - | 2 | 2 | 44.60% |
| VGT240816P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 8.00 | 0.00 | 3.50 | 0.00 | - | 1 | 5 | 27.21% |
| VGT240816P00455000 | 2024-05-10 3:27PM EDT | 455.00 | 3.33 | 0.00 | 3.90 | 0.00 | - | 1 | 16 | 26.71% |
| VGT240816P00460000 | 2024-04-23 2:24PM EDT | 460.00 | 8.80 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 24.95% |
| VGT240816P00465000 | 2024-04-15 3:04PM EDT | 465.00 | 9.80 | 0.00 | 3.50 | 0.00 | - | 5 | 6 | 23.22% |
| VGT240816P00470000 | 2024-05-13 2:41PM EDT | 470.00 | 4.07 | 1.35 | 4.80 | 0.00 | - | 1 | 27 | 24.22% |
| VGT240816P00475000 | 2024-05-03 2:44PM EDT | 475.00 | 7.36 | 1.75 | 5.00 | 0.00 | - | 3 | 4 | 23.13% |
| VGT240816P00480000 | 2024-05-17 2:53PM EDT | 480.00 | 3.55 | 1.55 | 5.40 | -2.55 | -41.80% | 3 | 15 | 22.31% |
| VGT240816P00485000 | 2024-05-07 9:30AM EDT | 485.00 | 7.12 | 2.85 | 5.60 | 0.00 | - | 5 | 17 | 21.14% |
| VGT240816P00490000 | 2024-05-17 2:53PM EDT | 490.00 | 4.60 | 2.75 | 6.20 | -4.30 | -48.31% | 4 | 2 | 20.48% |
| VGT240816P00500000 | 2024-05-16 1:10PM EDT | 500.00 | 6.50 | 4.20 | 7.80 | +1.10 | +20.37% | 10 | 26 | 19.36% |
| VGT240816P00505000 | 2024-05-17 1:26PM EDT | 505.00 | 7.08 | 5.80 | 8.80 | -10.42 | -59.54% | 2 | 2 | 18.85% |
| VGT240816P00510000 | 2024-05-17 11:15AM EDT | 510.00 | 8.08 | 5.80 | 9.80 | -20.02 | -71.25% | 6 | 8 | 18.20% |
| VGT240816P00515000 | 2024-05-08 9:35AM EDT | 515.00 | 18.30 | 7.40 | 11.20 | 0.00 | - | 25 | 29 | 17.82% |
| VGT240816P00520000 | 2024-05-16 11:58AM EDT | 520.00 | 9.80 | 8.60 | 12.60 | 0.00 | - | 5 | 6 | 17.27% |
| VGT240816P00530000 | 2024-05-17 12:49PM EDT | 530.00 | 14.79 | 12.10 | 16.20 | +1.46 | +10.95% | 2 | 3 | 16.41% |
| VGT240816P00550000 | 2024-04-03 11:13AM EDT | 550.00 | 35.10 | 41.60 | 45.50 | 0.00 | - | 2 | 0 | 33.35% |
| VGT240816P00555000 | 2024-03-07 12:56PM EDT | 555.00 | 37.70 | 39.10 | 44.00 | 0.00 | - | - | 28 | 28.97% |
| VGT240816P00560000 | 2024-04-12 10:43AM EDT | 560.00 | 47.00 | 41.80 | 46.10 | 0.00 | - | 1 | 0 | 27.84% |
| VGT240816P00565000 | 2024-04-03 1:41PM EDT | 565.00 | 45.92 | 53.30 | 57.70 | 0.00 | - | 2 | 2 | 35.88% |
