La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 790,86 -1 063,21 (-1,75 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240517C00235000 | 2023-11-07 11:00AM EDT | 235.00 | 203.80 | 229.60 | 234.50 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00275000 | 2023-11-10 12:12PM EDT | 275.00 | 172.40 | 195.00 | 199.80 | 0.00 | - | - | 1 | 0.00% |
| VGT240517C00300000 | 2024-02-16 4:08PM EDT | 300.00 | 213.20 | 215.00 | 219.90 | 0.00 | - | 1 | 1 | 249.69% |
| VGT240517C00305000 | 2023-11-28 12:27PM EDT | 305.00 | 162.20 | 185.00 | 189.60 | 0.00 | - | - | 1 | 156.21% |
| VGT240517C00315000 | 2023-11-27 4:32PM EDT | 315.00 | 152.88 | 173.90 | 178.80 | 0.00 | - | 2 | 0 | 143.95% |
| VGT240517C00325000 | 2023-10-24 2:35PM EDT | 325.00 | 100.85 | 140.90 | 145.50 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240517C00340000 | 2024-03-06 3:45PM EDT | 340.00 | 184.80 | 178.00 | 182.70 | 0.00 | - | 1 | 1 | 213.43% |
| VGT240517C00350000 | 2024-03-11 3:52PM EDT | 350.00 | 171.58 | 163.50 | 168.30 | 0.00 | - | 1 | 2 | 190.77% |
| VGT240517C00355000 | 2023-11-22 3:54PM EDT | 355.00 | 114.96 | 134.00 | 138.80 | 0.00 | - | 1 | 2 | 113.17% |
| VGT240517C00360000 | 2024-04-12 12:43PM EDT | 360.00 | 157.14 | 119.10 | 124.00 | 0.00 | - | 1 | 3 | 64.21% |
| VGT240517C00365000 | 2023-12-01 3:06PM EDT | 365.00 | 108.30 | 125.00 | 129.90 | 0.00 | - | 4 | 3 | 109.32% |
| VGT240517C00380000 | 2024-03-08 2:14PM EDT | 380.00 | 146.74 | 138.50 | 143.00 | 0.00 | - | 1 | 4 | 173.37% |
| VGT240517C00385000 | 2024-01-24 3:54PM EDT | 385.00 | 131.11 | 130.60 | 135.50 | 0.00 | - | 1 | 1 | 161.89% |
| VGT240517C00390000 | 2024-03-25 9:34AM EDT | 390.00 | 137.80 | 89.50 | 94.10 | 0.00 | - | 1 | 1 | 50.85% |
| VGT240517C00400000 | 2024-03-08 2:45PM EDT | 400.00 | 125.45 | 118.60 | 123.50 | 0.00 | - | 5 | 15 | 154.58% |
| VGT240517C00405000 | 2023-10-24 9:54AM EDT | 405.00 | 38.87 | 69.30 | 72.70 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240517C00410000 | 2024-03-08 3:37PM EDT | 410.00 | 119.86 | 109.00 | 113.90 | 0.00 | - | 2 | 15 | 145.90% |
| VGT240517C00415000 | 2024-03-05 4:14PM EDT | 415.00 | 101.90 | 98.00 | 102.50 | 0.00 | - | 5 | 6 | 127.31% |
| VGT240517C00420000 | 2024-04-09 2:06PM EDT | 420.00 | 99.11 | 60.00 | 64.90 | 0.00 | - | 2 | 45 | 48.19% |
| VGT240517C00425000 | 2024-02-20 1:38PM EDT | 425.00 | 80.59 | 104.10 | 109.00 | 0.00 | - | 2 | 79 | 153.27% |
| VGT240517C00430000 | 2024-04-17 10:23AM EDT | 430.00 | 76.43 | 50.50 | 55.30 | 0.00 | - | 3 | 32 | 43.56% |
| VGT240517C00435000 | 2024-01-26 2:12PM EDT | 435.00 | 76.76 | 82.10 | 87.00 | 0.00 | - | 1 | 3 | 118.17% |
| VGT240517C00440000 | 2024-03-05 10:33AM EDT | 440.00 | 86.45 | 86.50 | 91.20 | 0.00 | - | 5 | 18 | 132.69% |
| VGT240517C00445000 | 2024-04-18 9:54AM EDT | 445.00 | 53.40 | 37.60 | 41.50 | 0.00 | - | 1 | 6 | 37.63% |
| VGT240517C00450000 | 2024-02-22 1:59PM EDT | 450.00 | 71.90 | 80.50 | 85.40 | 0.00 | - | 2 | 15 | 131.06% |
| VGT240517C00455000 | 2024-03-12 10:52AM EDT | 455.00 | 78.29 | 62.50 | 66.90 | 0.00 | - | 1 | 21 | 99.64% |
| VGT240517C00460000 | 2024-04-19 2:29PM EDT | 460.00 | 28.76 | 24.70 | 29.00 | -16.24 | -36.09% | 13 | 9 | 33.24% |
| VGT240517C00465000 | 2024-03-27 12:18PM EDT | 465.00 | 61.86 | 20.60 | 25.50 | 0.00 | - | 1 | 9 | 32.62% |
| VGT240517C00470000 | 2024-04-19 3:00PM EDT | 470.00 | 19.50 | 17.10 | 22.00 | -14.60 | -42.82% | 1 | 18 | 31.60% |
| VGT240517C00475000 | 2024-04-11 11:53AM EDT | 475.00 | 22.55 | 14.10 | 18.00 | -23.90 | -51.45% | 8 | 28 | 29.25% |
| VGT240517C00480000 | 2024-04-19 3:06PM EDT | 480.00 | 13.00 | 11.60 | 15.00 | -18.00 | -58.06% | 8 | 22 | 28.38% |
| VGT240517C00485000 | 2024-04-19 12:53PM EDT | 485.00 | 11.00 | 9.00 | 12.30 | -24.02 | -68.59% | 5 | 11 | 27.60% |
| VGT240517C00490000 | 2024-04-17 1:51PM EDT | 490.00 | 20.61 | 7.00 | 9.90 | 0.00 | - | 7 | 23 | 26.86% |
| VGT240517C00495000 | 2024-04-19 3:59PM EDT | 495.00 | 5.87 | 5.00 | 8.00 | -5.73 | -49.40% | 4 | 9 | 26.55% |
| VGT240517C00500000 | 2024-04-19 12:50PM EDT | 500.00 | 5.10 | 3.20 | 5.50 | -8.20 | -61.65% | 3 | 34 | 24.36% |
| VGT240517C00505000 | 2024-04-19 3:40PM EDT | 505.00 | 3.50 | 2.35 | 4.70 | -4.00 | -53.33% | 10 | 51 | 25.29% |
| VGT240517C00510000 | 2024-04-19 12:51PM EDT | 510.00 | 2.50 | 2.00 | 4.30 | -4.00 | -61.54% | 5 | 18 | 26.89% |
| VGT240517C00515000 | 2024-04-19 10:22AM EDT | 515.00 | 3.50 | 0.80 | 3.90 | -1.51 | -30.14% | 6 | 51 | 28.28% |
| VGT240517C00520000 | 2024-04-19 3:59PM EDT | 520.00 | 1.37 | 0.50 | 2.35 | -3.74 | -73.19% | 41 | 59 | 25.84% |
| VGT240517C00525000 | 2024-04-19 2:29PM EDT | 525.00 | 1.07 | 0.70 | 1.45 | -1.46 | -57.71% | 17 | 44 | 24.40% |
| VGT240517C00530000 | 2024-04-19 3:14PM EDT | 530.00 | 0.90 | 0.50 | 0.90 | -0.90 | -50.00% | 9 | 96 | 23.46% |
| VGT240517C00535000 | 2024-04-17 2:47PM EDT | 535.00 | 0.81 | 0.45 | 0.85 | -1.39 | -63.18% | 3 | 699 | 24.84% |
| VGT240517C00540000 | 2024-04-19 3:05PM EDT | 540.00 | 0.70 | 0.00 | 1.40 | -0.62 | -46.97% | 3 | 52 | 29.59% |
| VGT240517C00545000 | 2024-04-19 3:50PM EDT | 545.00 | 0.35 | 0.00 | 0.45 | -0.40 | -53.33% | 3 | 51 | 24.90% |
| VGT240517C00550000 | 2024-04-19 2:41PM EDT | 550.00 | 0.30 | 0.10 | 1.40 | -0.70 | -70.00% | 19 | 157 | 33.00% |
| VGT240517C00555000 | 2024-04-19 3:53PM EDT | 555.00 | 0.25 | 0.00 | 0.30 | -3.95 | -94.05% | 4 | 3 | 26.00% |
| VGT240517C00560000 | 2024-04-19 12:35PM EDT | 560.00 | 0.25 | 0.00 | 1.45 | -0.10 | -28.57% | 104 | 57 | 36.54% |
| VGT240517C00565000 | 2024-04-05 2:00PM EDT | 565.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 41.03% |
| VGT240517C00570000 | 2024-04-11 11:14AM EDT | 570.00 | 0.58 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 42.68% |
| VGT240517C00575000 | 2024-04-15 3:46PM EDT | 575.00 | 0.59 | 0.00 | 2.00 | 0.00 | - | 1 | 601 | 44.28% |
| VGT240517C00580000 | 2024-03-01 4:50PM EDT | 580.00 | 3.30 | 0.10 | 3.40 | 0.00 | - | 1 | 4 | 52.23% |
| VGT240517C00585000 | 2024-04-05 3:09PM EDT | 585.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 47.41% |
| VGT240517C00590000 | 2024-04-08 9:30AM EDT | 590.00 | 0.28 | 0.05 | 1.95 | 0.00 | - | 300 | 328 | 48.67% |
| VGT240517C00595000 | 2024-04-08 9:30AM EDT | 595.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 300 | 320 | 50.45% |
| VGT240517C00600000 | 2024-02-07 10:30AM EDT | 600.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| VGT240517C00605000 | 2024-04-11 11:14AM EDT | 605.00 | 0.38 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 53.39% |
| VGT240517C00665000 | 2024-03-08 1:19PM EDT | 665.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 63.22% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240517P00235000 | 2023-10-23 9:30AM EDT | 235.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VGT240517P00240000 | 2023-10-26 9:30AM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 0 | 108.94% |
| VGT240517P00250000 | 2023-10-31 9:30AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VGT240517P00275000 | 2023-11-22 11:44AM EDT | 275.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 98.54% |
| VGT240517P00280000 | 2024-01-04 10:30AM EDT | 280.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 9 | 9 | 103.27% |
| VGT240517P00285000 | 2023-11-13 10:30AM EDT | 285.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 10 | 102.05% |
| VGT240517P00290000 | 2024-01-04 10:30AM EDT | 290.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 8 | 18 | 97.36% |
| VGT240517P00300000 | 2023-10-20 3:44PM EDT | 300.00 | 3.70 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 76.56% |
| VGT240517P00305000 | 2023-11-30 3:29PM EDT | 305.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 11 | 82.13% |
| VGT240517P00315000 | 2023-12-08 10:30AM EDT | 315.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | - | 2 | 86.82% |
| VGT240517P00320000 | 2023-11-09 12:57PM EDT | 320.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 84.56% |
| VGT240517P00330000 | 2023-10-12 11:04AM EDT | 330.00 | 3.77 | 1.40 | 2.35 | 0.00 | - | 3 | 3 | 82.13% |
| VGT240517P00335000 | 2023-12-20 10:30AM EDT | 335.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 12 | 70.46% |
| VGT240517P00340000 | 2023-12-19 4:16PM EDT | 340.00 | 0.91 | 0.00 | 2.90 | 0.00 | - | 1 | 13 | 72.79% |
| VGT240517P00345000 | 2023-10-30 1:26PM EDT | 345.00 | 8.10 | 0.00 | 3.00 | 0.00 | - | 79 | 323 | 70.65% |
| VGT240517P00350000 | 2024-01-08 3:08PM EDT | 350.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 14 | 749 | 53.81% |
| VGT240517P00355000 | 2024-01-10 10:30AM EDT | 355.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 943 | 25.00% |
| VGT240517P00360000 | 2024-04-11 10:34AM EDT | 360.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 2 | 52 | 62.99% |
| VGT240517P00365000 | 2024-02-14 1:25PM EDT | 365.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 58.77% |
| VGT240517P00370000 | 2024-01-31 4:22PM EDT | 370.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 55.90% |
| VGT240517P00375000 | 2024-02-12 10:30AM EDT | 375.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 53.28% |
| VGT240517P00380000 | 2023-11-03 12:30PM EDT | 380.00 | 8.30 | 1.45 | 5.00 | 0.00 | - | 1 | 5 | 63.54% |
| VGT240517P00385000 | 2024-01-09 10:38AM EDT | 385.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| VGT240517P00390000 | 2023-10-23 9:31AM EDT | 390.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| VGT240517P00395000 | 2024-03-14 12:25PM EDT | 395.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 6 | 52.77% |
| VGT240517P00400000 | 2024-04-01 1:58PM EDT | 400.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 46.48% |
| VGT240517P00410000 | 2024-04-08 10:15AM EDT | 410.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 41.52% |
| VGT240517P00415000 | 2024-04-19 3:55PM EDT | 415.00 | 0.05 | 0.10 | 2.00 | -0.49 | -90.74% | 2 | 13 | 39.05% |
| VGT240517P00420000 | 2024-04-17 11:58AM EDT | 420.00 | 0.55 | 0.05 | 2.95 | 0.00 | - | 1 | 23 | 40.75% |
| VGT240517P00425000 | 2024-04-19 3:56PM EDT | 425.00 | 1.12 | 0.35 | 1.50 | +0.51 | +83.61% | 12 | 37 | 31.67% |
| VGT240517P00430000 | 2024-04-01 1:58PM EDT | 430.00 | 0.48 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 35.64% |
| VGT240517P00440000 | 2024-04-09 10:58AM EDT | 440.00 | 2.35 | 0.05 | 4.00 | 0.00 | - | 3 | 7 | 33.48% |
| VGT240517P00445000 | 2024-04-17 11:26AM EDT | 445.00 | 1.15 | 1.15 | 4.50 | 0.00 | - | 4 | 5 | 32.04% |
| VGT240517P00450000 | 2024-04-19 2:45PM EDT | 450.00 | 3.42 | 2.65 | 4.00 | +1.52 | +80.00% | 8 | 21 | 27.70% |
| VGT240517P00455000 | 2024-02-07 10:40AM EDT | 455.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 3.13% |
| VGT240517P00460000 | 2024-04-19 2:29PM EDT | 460.00 | 4.40 | 4.00 | 6.90 | +3.40 | +340.00% | 20 | 324 | 28.45% |
| VGT240517P00465000 | 2024-04-18 1:24PM EDT | 465.00 | 3.51 | 5.00 | 7.00 | 0.00 | - | 1 | 5 | 25.15% |
| VGT240517P00470000 | 2024-04-19 1:29PM EDT | 470.00 | 7.00 | 7.00 | 10.00 | +3.20 | +84.21% | 9 | 15 | 27.47% |
| VGT240517P00475000 | 2024-04-19 3:50PM EDT | 475.00 | 10.10 | 8.20 | 10.00 | +4.53 | +81.33% | 18 | 56 | 23.31% |
| VGT240517P00480000 | 2024-04-19 3:47PM EDT | 480.00 | 13.00 | 10.50 | 13.60 | +6.50 | +100.00% | 12 | 40 | 25.56% |
| VGT240517P00485000 | 2024-04-19 1:39PM EDT | 485.00 | 12.16 | 12.70 | 16.00 | +5.36 | +78.82% | 4 | 46 | 24.95% |
| VGT240517P00490000 | 2024-04-19 12:30PM EDT | 490.00 | 15.31 | 14.50 | 19.40 | +6.31 | +70.11% | 1 | 60 | 25.70% |
| VGT240517P00495000 | 2024-04-19 2:56PM EDT | 495.00 | 19.67 | 18.20 | 22.50 | +7.67 | +63.92% | 28 | 64 | 25.34% |
| VGT240517P00500000 | 2024-04-19 12:17PM EDT | 500.00 | 21.36 | 21.00 | 25.90 | +6.39 | +42.69% | 1 | 135 | 25.03% |
| VGT240517P00505000 | 2024-04-17 3:08PM EDT | 505.00 | 27.44 | 25.00 | 29.60 | +12.91 | +88.85% | 9 | 37 | 24.82% |
| VGT240517P00510000 | 2024-04-15 3:05PM EDT | 510.00 | 14.60 | 29.00 | 33.70 | 0.00 | - | 11 | 42 | 25.07% |
| VGT240517P00515000 | 2024-04-19 10:28AM EDT | 515.00 | 29.99 | 33.50 | 38.20 | +6.45 | +27.40% | 1 | 41 | 26.03% |
| VGT240517P00520000 | 2024-04-03 11:34AM EDT | 520.00 | 10.81 | 38.00 | 42.80 | 0.00 | - | 7 | 19 | 27.01% |
| VGT240517P00525000 | 2024-04-15 3:05PM EDT | 525.00 | 37.73 | 43.00 | 47.80 | +13.92 | +58.46% | 8 | 14 | 29.13% |
| VGT240517P00530000 | 2024-04-11 3:38PM EDT | 530.00 | 13.80 | 48.00 | 52.50 | 0.00 | - | 1 | 0 | 30.11% |
| VGT240517P00545000 | 2024-03-05 2:44PM EDT | 545.00 | 35.00 | 31.70 | 36.00 | 0.00 | - | 1 | 2 | 0.00% |
| VGT240517P00550000 | 2024-04-15 2:51PM EDT | 550.00 | 44.50 | 68.00 | 72.50 | 0.00 | - | 1 | 0 | 37.67% |
| VGT240517P00565000 | 2024-03-26 12:59PM EDT | 565.00 | 39.15 | 83.10 | 88.00 | 0.00 | - | 2 | 0 | 45.06% |
| VGT240517P00570000 | 2024-03-26 12:58PM EDT | 570.00 | 43.65 | 88.00 | 92.50 | 0.00 | - | 2 | 0 | 44.61% |
| VGT240517P00645000 | 2024-03-26 12:59PM EDT | 645.00 | 118.65 | 163.00 | 167.50 | 0.00 | - | 4 | 0 | 66.86% |
