La bourse est fermée
Dow Jones
39 845,30 -158,29 (-0,40 %) Nasdaq
16 801,18 +115,22 (+0,69 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0867 -0,0005 (-0,04 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
63 332,59 +2 392,38 (+3,93 %)
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 03:13PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220C00260000 | 2024-01-19 11:31AM EDT | 260.00 | 242.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 0.00% |
| VGT241220C00265000 | 2024-03-13 11:35AM EDT | 265.00 | 266.30 | 258.00 | 262.70 | 0.00 | - | - | 1 | 0.00% |
| VGT241220C00340000 | 2024-01-23 2:42PM EDT | 340.00 | 179.00 | 186.10 | 191.00 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241220C00350000 | 2024-04-18 10:33AM EDT | 350.00 | 160.38 | 191.00 | 195.50 | 0.00 | - | 1 | 2 | 42.68% |
| VGT241220C00360000 | 2024-04-05 1:12PM EDT | 360.00 | 173.85 | 159.00 | 163.90 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241220C00375000 | 2024-04-19 3:04PM EDT | 375.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| VGT241220C00390000 | 2024-01-24 3:54PM EDT | 390.00 | 139.20 | 139.50 | 144.50 | 0.00 | - | - | 1 | 0.00% |
| VGT241220C00395000 | 2024-04-30 3:01PM EDT | 395.00 | 122.50 | 154.50 | 158.90 | 0.00 | - | 6 | 7 | 43.62% |
| VGT241220C00400000 | 2024-04-17 11:31AM EDT | 400.00 | 121.05 | 143.50 | 148.00 | 0.00 | - | 1 | 1 | 35.46% |
| VGT241220C00415000 | 2024-01-26 2:45PM EDT | 415.00 | 112.65 | 118.10 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT241220C00420000 | 2024-03-27 12:17PM EDT | 420.00 | 124.60 | 101.90 | 106.50 | 0.00 | - | 3 | 2 | 0.00% |
| VGT241220C00425000 | 2024-04-16 1:31PM EDT | 425.00 | 100.99 | 120.50 | 125.00 | 0.00 | - | - | 5 | 32.36% |
| VGT241220C00430000 | 2024-02-13 10:30AM EDT | 430.00 | 100.15 | 113.50 | 116.90 | 0.00 | - | - | 2 | 27.77% |
| VGT241220C00435000 | 2024-04-05 1:56PM EDT | 435.00 | 106.87 | 92.50 | 97.00 | 0.00 | - | 30 | 34 | 0.00% |
| VGT241220C00440000 | 2024-03-01 2:38PM EDT | 440.00 | 110.73 | 106.20 | 110.50 | 0.00 | - | 3 | 3 | 29.60% |
| VGT241220C00445000 | 2024-05-14 1:16PM EDT | 445.00 | 92.67 | 108.50 | 113.10 | 0.00 | - | 3 | 4 | 35.47% |
| VGT241220C00450000 | 2024-05-20 11:09AM EDT | 450.00 | 105.38 | 104.10 | 108.70 | +1.91 | +1.85% | 1 | 8 | 34.75% |
| VGT241220C00460000 | 2024-05-20 11:09AM EDT | 460.00 | 96.83 | 95.60 | 100.10 | +8.83 | +10.03% | 1 | 67 | 33.42% |
| VGT241220C00465000 | 2024-05-16 11:24AM EDT | 465.00 | 92.34 | 91.50 | 95.70 | 0.00 | - | 1 | 13 | 32.64% |
| VGT241220C00470000 | 2024-04-30 2:49PM EDT | 470.00 | 61.00 | 87.00 | 91.50 | 0.00 | - | 2 | 4 | 32.00% |
| VGT241220C00475000 | 2024-05-15 3:58PM EDT | 475.00 | 83.10 | 83.00 | 87.50 | 0.00 | - | 1 | 10 | 31.49% |
| VGT241220C00480000 | 2024-05-20 12:11PM EDT | 480.00 | 80.50 | 79.00 | 83.40 | +17.28 | +27.33% | 4 | 10 | 30.86% |
| VGT241220C00485000 | 2024-04-24 11:31AM EDT | 485.00 | 49.35 | 75.00 | 79.20 | 0.00 | - | 1 | 2 | 30.14% |
| VGT241220C00490000 | 2024-04-01 11:26AM EDT | 490.00 | 69.37 | 38.90 | 42.10 | 0.00 | - | 1 | 7 | 0.00% |
| VGT241220C00495000 | 2024-05-06 2:43PM EDT | 495.00 | 53.30 | 67.00 | 71.30 | 0.00 | - | 1 | 10 | 28.96% |
| VGT241220C00500000 | 2024-05-17 10:50AM EDT | 500.00 | 61.93 | 63.00 | 67.30 | 0.00 | - | 1 | 70 | 28.29% |
| VGT241220C00505000 | 2024-05-06 2:09PM EDT | 505.00 | 46.68 | 59.50 | 63.50 | 0.00 | - | 1 | 85 | 27.72% |
| VGT241220C00510000 | 2024-05-15 12:56PM EDT | 510.00 | 53.50 | 56.00 | 59.80 | 0.00 | - | 2 | 32 | 27.17% |
| VGT241220C00515000 | 2024-05-17 2:43PM EDT | 515.00 | 48.37 | 52.50 | 56.30 | 0.00 | - | 5 | 58 | 26.71% |
| VGT241220C00520000 | 2024-05-15 12:55PM EDT | 520.00 | 48.27 | 49.00 | 52.80 | 0.00 | - | 1 | 21 | 26.20% |
| VGT241220C00525000 | 2024-04-04 11:27AM EDT | 525.00 | 46.36 | 30.10 | 33.80 | 0.00 | - | 1 | 9 | 15.96% |
| VGT241220C00530000 | 2024-05-16 3:45PM EDT | 530.00 | 41.80 | 42.50 | 46.00 | 0.00 | - | 5 | 37 | 25.18% |
| VGT241220C00535000 | 2024-05-16 10:00AM EDT | 535.00 | 41.50 | 39.50 | 43.00 | 0.00 | - | 1 | 31 | 24.83% |
| VGT241220C00540000 | 2024-05-15 1:22PM EDT | 540.00 | 37.00 | 36.50 | 39.70 | 0.00 | - | 1 | 37 | 24.25% |
| VGT241220C00545000 | 2024-05-20 2:34PM EDT | 545.00 | 35.35 | 33.50 | 37.00 | +1.55 | +4.59% | 1 | 14 | 23.98% |
| VGT241220C00550000 | 2024-05-14 11:48AM EDT | 550.00 | 23.95 | 31.00 | 34.70 | 0.00 | - | 4 | 16 | 23.90% |
| VGT241220C00555000 | 2024-05-20 11:10AM EDT | 555.00 | 30.50 | 28.00 | 31.70 | -3.50 | -10.29% | 1 | 34 | 23.33% |
| VGT241220C00560000 | 2024-05-09 11:00AM EDT | 560.00 | 17.90 | 25.60 | 29.30 | 0.00 | - | 4 | 17 | 23.06% |
| VGT241220C00565000 | 2024-05-15 3:12PM EDT | 565.00 | 26.30 | 23.50 | 26.90 | +1.80 | +7.35% | 1 | 3 | 22.72% |
| VGT241220C00570000 | 2024-05-14 9:46AM EDT | 570.00 | 15.00 | 21.10 | 24.40 | 0.00 | - | 2 | 15 | 22.27% |
| VGT241220C00575000 | 2024-05-02 11:32AM EDT | 575.00 | 8.80 | 19.00 | 22.60 | 0.00 | - | 1 | 2 | 22.18% |
| VGT241220C00580000 | 2024-05-06 11:54AM EDT | 580.00 | 12.74 | 17.00 | 20.60 | 0.00 | - | 1 | 3 | 21.90% |
| VGT241220C00585000 | 2024-05-17 2:14PM EDT | 585.00 | 14.60 | 15.10 | 18.70 | 0.00 | - | 1 | 5 | 21.62% |
| VGT241220C00590000 | 2024-02-07 12:42PM EDT | 590.00 | 13.10 | 16.20 | 21.00 | 0.00 | - | - | 1 | 24.05% |
| VGT241220C00595000 | 2024-02-14 4:21PM EDT | 595.00 | 13.62 | 12.50 | 17.40 | 0.00 | - | 1 | 1 | 22.55% |
| VGT241220C00600000 | 2024-05-20 11:31AM EDT | 600.00 | 12.40 | 11.90 | 13.80 | +7.90 | +175.56% | 3 | 17 | 20.89% |
| VGT241220C00605000 | 2024-02-22 11:32AM EDT | 605.00 | 10.50 | 13.50 | 18.40 | 0.00 | - | 1 | 2 | 24.94% |
| VGT241220C00610000 | 2024-05-16 3:30PM EDT | 610.00 | 10.05 | 9.50 | 11.30 | 0.00 | - | 1 | 3 | 20.60% |
| VGT241220C00620000 | 2024-04-04 10:21AM EDT | 620.00 | 10.10 | 2.60 | 5.70 | 0.00 | - | 1 | 1 | 17.19% |
| VGT241220C00625000 | 2024-03-08 10:42AM EDT | 625.00 | 12.06 | 5.50 | 10.40 | 0.00 | - | 1 | 11 | 22.06% |
| VGT241220C00635000 | 2024-03-01 11:52AM EDT | 635.00 | 7.50 | 5.50 | 10.10 | 0.00 | - | 7 | 8 | 23.18% |
| VGT241220C00655000 | 2024-04-19 9:31AM EDT | 655.00 | 1.75 | 0.50 | 4.20 | 0.00 | - | 6 | 6 | 19.68% |
| VGT241220C00670000 | 2024-02-09 3:40PM EDT | 670.00 | 3.60 | 2.20 | 7.00 | 0.00 | - | - | 1 | 24.55% |
| VGT241220C00680000 | 2024-05-02 11:28AM EDT | 680.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 20.72% |
| VGT241220C00740000 | 2024-04-24 1:19PM EDT | 740.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | - | 1 | 24.37% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241220P00330000 | 2024-02-07 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VGT241220P00360000 | 2024-03-18 11:13AM EDT | 360.00 | 3.60 | 2.55 | 6.50 | 0.00 | - | 2 | 5 | 41.06% |
| VGT241220P00390000 | 2024-04-15 9:30AM EDT | 390.00 | 5.50 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 32.19% |
| VGT241220P00395000 | 2024-05-03 10:58AM EDT | 395.00 | 4.40 | 0.05 | 4.70 | 0.00 | - | 1 | 2 | 30.70% |
| VGT241220P00400000 | 2024-04-26 9:38AM EDT | 400.00 | 6.50 | 0.50 | 4.40 | 0.00 | - | 1 | 14 | 29.22% |
| VGT241220P00405000 | 2024-02-07 12:20PM EDT | 405.00 | 7.70 | 4.80 | 9.50 | 0.00 | - | 1 | 0 | 35.44% |
| VGT241220P00410000 | 2024-05-15 12:01PM EDT | 410.00 | 3.60 | 0.80 | 5.00 | 0.00 | - | 1 | 1 | 28.28% |
| VGT241220P00415000 | 2024-01-29 12:00PM EDT | 415.00 | 10.00 | 5.50 | 10.20 | 0.00 | - | - | 1 | 34.06% |
| VGT241220P00425000 | 2024-02-14 12:33PM EDT | 425.00 | 10.50 | 7.50 | 12.00 | 0.00 | - | 1 | 1 | 33.81% |
| VGT241220P00430000 | 2024-04-17 2:54PM EDT | 430.00 | 9.60 | 2.00 | 6.50 | 0.00 | - | 1 | 2 | 26.48% |
| VGT241220P00435000 | 2024-03-04 11:33AM EDT | 435.00 | 8.50 | 6.60 | 11.50 | 0.00 | - | 1 | 11 | 31.06% |
| VGT241220P00440000 | 2024-03-04 4:32PM EDT | 440.00 | 9.00 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 30.94% |
| VGT241220P00450000 | 2024-04-22 2:28PM EDT | 450.00 | 16.24 | 3.80 | 7.50 | 0.00 | - | 3 | 8 | 23.69% |
| VGT241220P00460000 | 2024-05-17 1:07PM EDT | 460.00 | 7.50 | 4.60 | 8.80 | 0.00 | - | 1 | 36 | 23.02% |
| VGT241220P00465000 | 2024-05-20 2:15PM EDT | 465.00 | 7.00 | 5.30 | 9.50 | -1.00 | -12.50% | 8 | 34 | 22.66% |
| VGT241220P00470000 | 2024-05-13 12:34PM EDT | 470.00 | 10.00 | 6.10 | 9.90 | 0.00 | - | 2 | 4 | 21.98% |
| VGT241220P00475000 | 2024-04-02 10:19AM EDT | 475.00 | 17.84 | 19.90 | 22.60 | 0.00 | - | 1 | 4 | 31.08% |
| VGT241220P00480000 | 2024-05-09 10:58AM EDT | 480.00 | 14.48 | 7.80 | 10.20 | 0.00 | - | 4 | 79 | 20.12% |
| VGT241220P00485000 | 2024-04-19 10:58AM EDT | 485.00 | 28.40 | 9.10 | 14.00 | 0.00 | - | 2 | 2 | 22.11% |
| VGT241220P00490000 | 2024-04-05 9:30AM EDT | 490.00 | 21.95 | 17.50 | 22.00 | 0.00 | - | 20 | 22 | 26.82% |
| VGT241220P00495000 | 2024-01-24 11:41AM EDT | 495.00 | 24.51 | 21.50 | 26.50 | 0.00 | - | 1 | 0 | 28.66% |
| VGT241220P00500000 | 2024-05-17 2:59PM EDT | 500.00 | 14.00 | 12.40 | 14.40 | 0.00 | - | 1 | 3 | 18.92% |
| VGT241220P00505000 | 2024-04-04 3:48PM EDT | 505.00 | 27.50 | 22.90 | 27.00 | 0.00 | - | 1 | 21 | 26.30% |
| VGT241220P00515000 | 2024-05-16 10:05AM EDT | 515.00 | 18.00 | 14.60 | 18.50 | 0.00 | - | 1 | 40 | 18.03% |
| VGT241220P00530000 | 2024-05-16 10:04AM EDT | 530.00 | 22.92 | 19.50 | 23.50 | 0.00 | - | - | 2 | 17.08% |
| VGT241220P00535000 | 2024-02-01 2:04PM EDT | 535.00 | 49.27 | 32.10 | 37.00 | 0.00 | - | - | 30 | 23.83% |
| VGT241220P00550000 | 2024-03-22 2:10PM EDT | 550.00 | 40.98 | 70.00 | 74.90 | 0.00 | - | 1 | 1 | 41.83% |
| VGT241220P00640000 | 2024-03-27 9:38AM EDT | 640.00 | 114.21 | 138.00 | 142.40 | 0.00 | - | 1 | 0 | 46.05% |
| VGT241220P00790000 | 2024-03-26 10:52AM EDT | 790.00 | 263.67 | 298.20 | 302.50 | 0.00 | - | 1 | 0 | 70.99% |
