La bourse ferme dans 1 h 58 min
CAC 40
7 614,19 +42,62 (+0,56 %) Euro Stoxx 50
4 901,19 +20,77 (+0,43 %) Dow Jones
38 796,35 +18,25 (+0,05 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 331,60 +2,60 (+0,11 %) Bitcoin EUR
60 405,29 -706,01 (-1,16 %)
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 09:32AM EDT. Marché ouvert.
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321C00245000 | 2024-05-16 3:30PM EDT | 245.00 | 299.05 | 340.50 | 344.80 | 0.00 | - | - | 1 | 53.98% |
| VGT250321C00350000 | 2024-04-10 3:44PM EDT | 350.00 | 179.62 | 179.50 | 184.50 | 0.00 | - | - | 2 | 0.00% |
| VGT250321C00370000 | 2024-04-05 1:12PM EDT | 370.00 | 169.36 | 155.00 | 160.00 | 0.00 | - | 2 | 2 | 0.00% |
| VGT250321C00380000 | 2024-04-19 3:08PM EDT | 380.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| VGT250321C00400000 | 2024-04-10 3:30PM EDT | 400.00 | 137.01 | 134.60 | 139.50 | 0.00 | - | - | 7 | 0.00% |
| VGT250321C00405000 | 2024-05-03 9:30AM EDT | 405.00 | 125.80 | 146.50 | 151.50 | 0.00 | - | 9 | 9 | 0.00% |
| VGT250321C00410000 | 2024-04-15 11:13AM EDT | 410.00 | 131.04 | 140.00 | 144.00 | 0.00 | - | - | 2 | 0.00% |
| VGT250321C00420000 | 2024-06-17 9:30AM EDT | 420.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VGT250321C00425000 | 2024-03-27 12:17PM EDT | 425.00 | 122.50 | 105.00 | 109.50 | 0.00 | - | 3 | 3 | 0.00% |
| VGT250321C00430000 | 2024-06-04 3:14PM EDT | 430.00 | 128.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VGT250321C00445000 | 2024-05-22 12:37PM EDT | 445.00 | 122.25 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| VGT250321C00450000 | 2024-05-02 11:39AM EDT | 450.00 | 78.15 | 108.50 | 113.30 | 0.00 | - | 19 | 32 | 0.00% |
| VGT250321C00460000 | 2024-04-19 1:17PM EDT | 460.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VGT250321C00470000 | 2024-06-11 11:49AM EDT | 470.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00475000 | 2024-04-30 3:15PM EDT | 475.00 | 67.00 | 91.00 | 96.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGT250321C00480000 | 2024-05-31 11:10AM EDT | 480.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 57 | 21 | 0.00% |
| VGT250321C00485000 | 2024-06-05 2:46PM EDT | 485.00 | 97.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00490000 | 2024-04-24 12:12PM EDT | 490.00 | 54.05 | 86.50 | 91.30 | 0.00 | - | 10 | 1 | 0.00% |
| VGT250321C00495000 | 2024-05-03 12:04PM EDT | 495.00 | 59.15 | 74.00 | 79.00 | 0.00 | - | 15 | 11 | 0.00% |
| VGT250321C00500000 | 2024-06-17 11:46AM EDT | 500.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| VGT250321C00505000 | 2024-05-31 10:52AM EDT | 505.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VGT250321C00510000 | 2024-06-03 3:51PM EDT | 510.00 | 67.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VGT250321C00515000 | 2024-05-29 12:11PM EDT | 515.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VGT250321C00520000 | 2024-06-06 1:19PM EDT | 520.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VGT250321C00525000 | 2024-06-06 1:19PM EDT | 525.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VGT250321C00530000 | 2024-06-04 12:47PM EDT | 530.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VGT250321C00535000 | 2024-06-04 12:47PM EDT | 535.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VGT250321C00540000 | 2024-06-05 3:36PM EDT | 540.00 | 59.28 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| VGT250321C00550000 | 2024-06-11 9:30AM EDT | 550.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VGT250321C00555000 | 2024-06-17 3:17PM EDT | 555.00 | 76.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VGT250321C00560000 | 2024-06-17 2:09PM EDT | 560.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT250321C00565000 | 2024-06-14 12:32PM EDT | 565.00 | 62.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT250321C00570000 | 2024-06-17 2:21PM EDT | 570.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VGT250321C00575000 | 2024-06-17 2:21PM EDT | 575.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| VGT250321C00580000 | 2024-06-11 2:16PM EDT | 580.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 0.00% |
| VGT250321C00585000 | 2024-05-22 1:37PM EDT | 585.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VGT250321C00590000 | 2024-06-17 2:09PM EDT | 590.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| VGT250321C00595000 | 2024-06-12 10:23AM EDT | 595.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| VGT250321C00600000 | 2024-06-12 12:07PM EDT | 600.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| VGT250321C00620000 | 2024-05-22 3:13PM EDT | 620.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VGT250321C00625000 | 2024-06-14 2:16PM EDT | 625.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VGT250321C00630000 | 2024-05-17 2:37PM EDT | 630.00 | 10.50 | 28.00 | 33.00 | 0.00 | - | 1 | 2 | 24.35% |
| VGT250321C00635000 | 2024-06-05 3:32PM EDT | 635.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| VGT250321C00645000 | 2024-06-14 2:24PM EDT | 645.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| VGT250321C00650000 | 2024-06-13 10:44AM EDT | 650.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| VGT250321C00670000 | 2024-05-22 12:22PM EDT | 670.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| VGT250321C00680000 | 2024-06-06 3:59PM EDT | 680.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VGT250321C00705000 | 2024-06-12 3:17PM EDT | 705.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT250321P00310000 | 2024-06-05 9:30AM EDT | 310.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VGT250321P00315000 | 2024-06-03 9:30AM EDT | 315.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VGT250321P00330000 | 2024-06-06 9:30AM EDT | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VGT250321P00360000 | 2024-05-13 11:37AM EDT | 360.00 | 2.45 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 36.78% |
| VGT250321P00380000 | 2024-04-25 1:26PM EDT | 380.00 | 6.75 | 1.00 | 6.00 | 0.00 | - | - | 1 | 36.79% |
| VGT250321P00385000 | 2024-05-28 1:19PM EDT | 385.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| VGT250321P00395000 | 2024-06-12 12:37PM EDT | 395.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| VGT250321P00400000 | 2024-06-05 9:30AM EDT | 400.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| VGT250321P00405000 | 2024-06-12 12:37PM EDT | 405.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| VGT250321P00420000 | 2024-04-15 3:57PM EDT | 420.00 | 12.00 | 3.90 | 8.00 | 0.00 | - | - | 1 | 32.43% |
| VGT250321P00430000 | 2024-06-06 12:52PM EDT | 430.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VGT250321P00435000 | 2024-06-06 12:53PM EDT | 435.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| VGT250321P00440000 | 2024-06-12 12:38PM EDT | 440.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| VGT250321P00445000 | 2024-05-30 9:33AM EDT | 445.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VGT250321P00455000 | 2024-04-10 11:38AM EDT | 455.00 | 16.60 | 10.10 | 14.90 | 0.00 | - | - | 2 | 32.83% |
| VGT250321P00460000 | 2024-05-20 3:28PM EDT | 460.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| VGT250321P00465000 | 2024-05-24 3:02PM EDT | 465.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| VGT250321P00470000 | 2024-05-22 2:44PM EDT | 470.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VGT250321P00480000 | 2024-06-11 3:36PM EDT | 480.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 6.25% |
| VGT250321P00485000 | 2024-05-23 12:27PM EDT | 485.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VGT250321P00490000 | 2024-06-17 3:47PM EDT | 490.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT250321P00500000 | 2024-05-22 1:44PM EDT | 500.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| VGT250321P00505000 | 2024-06-17 10:32AM EDT | 505.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT250321P00510000 | 2024-06-12 12:37PM EDT | 510.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 3.13% |
| VGT250321P00515000 | 2024-06-13 1:10PM EDT | 515.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT250321P00520000 | 2024-06-17 2:28PM EDT | 520.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VGT250321P00525000 | 2024-06-12 2:00PM EDT | 525.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VGT250321P00535000 | 2024-05-20 11:41AM EDT | 535.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
