Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.577,50 -69,60 (-0,18%) Gold
2.345,10 +27,10 (+1,17%) EUR/USD
1,0704 -0,0038 (-0,35%) Bitcoin EUR
60.976,86 -1.607,61 (-2,57%)
Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240920C00230000 | 2024-01-18 1:53PM EDT | 230.00 | 261.75 | 281.60 | 286.50 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240920C00240000 | 2024-01-02 12:07PM EDT | 240.00 | 238.99 | 264.00 | 268.00 | 0.00 | - | - | 2 | 0.00% |
| VGT240920C00245000 | 2024-01-22 12:52PM EDT | 245.00 | 265.25 | 254.00 | 258.30 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240920C00255000 | 2024-03-13 11:34AM EDT | 255.00 | 273.55 | 265.50 | 269.90 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240920C00265000 | 2024-01-04 10:30AM EDT | 265.00 | 204.00 | 245.00 | 249.60 | 0.00 | - | - | 4 | 0.00% |
| VGT240920C00310000 | 2023-12-21 10:43AM EDT | 310.00 | 183.43 | 197.00 | 201.50 | 0.00 | - | - | 1 | 0.00% |
| VGT240920C00320000 | 2023-12-14 12:36PM EDT | 320.00 | 170.70 | 170.10 | 175.00 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240920C00325000 | 2023-12-26 4:40PM EDT | 325.00 | 173.60 | 186.50 | 191.40 | 0.00 | - | 2 | 0 | 0.00% |
| VGT240920C00330000 | 2024-01-17 3:30PM EDT | 330.00 | 159.70 | 186.00 | 190.90 | 0.00 | - | 2 | 2 | 0.00% |
| VGT240920C00345000 | 2024-04-10 3:44PM EDT | 345.00 | 179.58 | 175.60 | 180.50 | 0.00 | - | 2 | 2 | 0.00% |
| VGT240920C00350000 | 2024-03-08 2:18PM EDT | 350.00 | 182.00 | 175.00 | 179.90 | 0.00 | - | 1 | 1 | 0.00% |
| VGT240920C00370000 | 2024-01-23 10:30AM EDT | 370.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VGT240920C00380000 | 2024-03-04 2:51PM EDT | 380.00 | 161.00 | 148.50 | 153.40 | 0.00 | - | 2 | 1 | 0.00% |
| VGT240920C00390000 | 2024-02-13 4:34PM EDT | 390.00 | 130.20 | 142.00 | 146.90 | 0.00 | - | 1 | 8 | 0.00% |
| VGT240920C00395000 | 2024-03-01 12:01PM EDT | 395.00 | 139.05 | 138.60 | 143.00 | 0.00 | - | 4 | 2 | 0.00% |
| VGT240920C00400000 | 2024-04-12 1:40PM EDT | 400.00 | 126.25 | 122.60 | 127.50 | 0.00 | - | 20 | 4 | 0.00% |
| VGT240920C00410000 | 2023-12-15 4:05PM EDT | 410.00 | 93.62 | 89.40 | 92.90 | 0.00 | - | 1 | 0 | 0.00% |
| VGT240920C00415000 | 2024-01-09 3:36PM EDT | 415.00 | 82.75 | 112.50 | 117.20 | 0.00 | - | 6 | 3 | 0.00% |
| VGT240920C00420000 | 2024-04-16 1:31PM EDT | 420.00 | 100.19 | 118.50 | 123.50 | 0.00 | - | 5 | 0 | 0.00% |
| VGT240920C00430000 | 2024-03-01 12:01PM EDT | 430.00 | 108.20 | 106.30 | 111.00 | 0.00 | - | 7 | 37 | 0.00% |
| VGT240920C00435000 | 2024-04-19 1:17PM EDT | 435.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VGT240920C00440000 | 2024-05-20 3:14PM EDT | 440.00 | 108.40 | 142.30 | 147.00 | 0.00 | - | 1 | 15 | 48.49% |
| VGT240920C00445000 | 2024-05-20 11:53AM EDT | 445.00 | 102.50 | 137.50 | 142.30 | 0.00 | - | 2 | 10 | 47.53% |
| VGT240920C00450000 | 2024-03-06 2:02PM EDT | 450.00 | 92.36 | 83.00 | 87.90 | 0.00 | - | 62 | 69 | 0.00% |
| VGT240920C00455000 | 2024-04-10 12:14PM EDT | 455.00 | 77.21 | 72.10 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| VGT240920C00460000 | 2024-05-20 11:54AM EDT | 460.00 | 88.50 | 123.20 | 127.90 | 0.00 | - | 4 | 30 | 44.10% |
| VGT240920C00465000 | 2024-06-10 10:31AM EDT | 465.00 | 95.01 | 118.40 | 123.00 | 0.00 | - | 2 | 12 | 42.80% |
| VGT240920C00470000 | 2024-05-01 9:47AM EDT | 470.00 | 44.23 | 73.00 | 77.80 | 0.00 | - | 3 | 11 | 0.00% |
| VGT240920C00475000 | 2024-06-10 11:44AM EDT | 475.00 | 88.35 | 109.00 | 113.50 | 0.00 | - | 4 | 45 | 40.61% |
| VGT240920C00480000 | 2024-01-23 12:37PM EDT | 480.00 | 53.56 | 59.00 | 62.80 | 0.00 | - | 1 | 22 | 0.00% |
| VGT240920C00485000 | 2024-05-17 10:27AM EDT | 485.00 | 63.00 | 99.70 | 104.30 | 0.00 | - | 2 | 4 | 38.78% |
| VGT240920C00490000 | 2024-05-30 10:11AM EDT | 490.00 | 64.75 | 95.10 | 99.50 | 0.00 | - | 1 | 51 | 37.56% |
| VGT240920C00495000 | 2024-04-25 9:39AM EDT | 495.00 | 27.00 | 61.50 | 66.40 | 0.00 | - | 7 | 12 | 0.00% |
| VGT240920C00500000 | 2024-05-23 2:55PM EDT | 500.00 | 54.05 | 86.00 | 90.50 | 0.00 | - | 1 | 12 | 35.84% |
| VGT240920C00505000 | 2024-05-17 2:43PM EDT | 505.00 | 44.03 | 81.30 | 86.00 | 0.00 | - | 5 | 14 | 34.93% |
| VGT240920C00510000 | 2024-05-15 12:57PM EDT | 510.00 | 42.80 | 77.10 | 81.70 | 0.00 | - | 11 | 19 | 34.21% |
| VGT240920C00515000 | 2024-06-12 10:31AM EDT | 515.00 | 70.00 | 72.70 | 77.30 | 0.00 | - | 1 | 3 | 33.34% |
| VGT240920C00520000 | 2024-06-05 11:28AM EDT | 520.00 | 45.10 | 68.20 | 73.00 | 0.00 | - | 2 | 63 | 32.53% |
| VGT240920C00525000 | 2024-06-11 2:04PM EDT | 525.00 | 48.13 | 64.00 | 68.90 | 0.00 | - | 20 | 15 | 31.89% |
| VGT240920C00530000 | 2024-06-11 2:14PM EDT | 530.00 | 44.43 | 60.00 | 64.40 | 0.00 | - | 22 | 20 | 30.78% |
| VGT240920C00535000 | 2024-06-07 10:13AM EDT | 535.00 | 36.22 | 55.80 | 60.30 | 0.00 | - | 7 | 24 | 30.03% |
| VGT240920C00540000 | 2024-06-13 3:41PM EDT | 540.00 | 53.26 | 51.90 | 56.50 | 0.00 | - | 1 | 39 | 29.51% |
| VGT240920C00545000 | 2024-06-05 3:55PM EDT | 545.00 | 31.70 | 48.00 | 52.60 | 0.00 | - | 3 | 40 | 28.82% |
| VGT240920C00550000 | 2024-06-12 3:31PM EDT | 550.00 | 41.25 | 44.30 | 49.00 | 0.00 | - | 2 | 63 | 28.33% |
| VGT240920C00555000 | 2024-05-16 9:56AM EDT | 555.00 | 17.04 | 40.70 | 45.40 | 0.00 | - | 1 | 13 | 27.76% |
| VGT240920C00560000 | 2024-06-11 2:28PM EDT | 560.00 | 26.00 | 37.20 | 42.00 | 0.00 | - | 1 | 59 | 27.29% |
| VGT240920C00565000 | 2024-06-13 9:45AM EDT | 565.00 | 38.00 | 34.00 | 38.60 | 0.00 | - | 4 | 11 | 26.72% |
| VGT240920C00570000 | 2024-06-14 10:36AM EDT | 570.00 | 33.00 | 31.00 | 35.50 | +2.60 | +8.55% | 1 | 20 | 26.32% |
| VGT240920C00575000 | 2024-06-12 10:33AM EDT | 575.00 | 26.76 | 27.80 | 32.60 | 0.00 | - | 1 | 17 | 25.98% |
| VGT240920C00580000 | 2024-06-12 12:22PM EDT | 580.00 | 27.80 | 25.00 | 29.70 | +4.20 | +17.80% | 1 | 5 | 25.55% |
| VGT240920C00585000 | 2024-05-28 12:35PM EDT | 585.00 | 10.05 | 22.30 | 27.00 | 0.00 | - | 1 | 7 | 25.17% |
| VGT240920C00590000 | 2024-06-05 1:32PM EDT | 590.00 | 9.45 | 19.90 | 24.50 | 0.00 | - | 1 | 2 | 24.86% |
| VGT240920C00595000 | 2024-06-05 3:48PM EDT | 595.00 | 8.80 | 17.50 | 22.30 | 0.00 | - | 4 | 35 | 24.68% |
| VGT240920C00600000 | 2024-06-05 3:55PM EDT | 600.00 | 8.00 | 15.30 | 20.00 | 0.00 | - | 6 | 43 | 24.31% |
| VGT240920C00605000 | 2024-06-12 10:24AM EDT | 605.00 | 12.95 | 13.40 | 18.00 | 0.00 | - | 2 | 3 | 24.09% |
| VGT240920C00610000 | 2024-06-13 11:05AM EDT | 610.00 | 11.88 | 11.70 | 14.80 | 0.00 | - | 1 | 17 | 22.66% |
| VGT240920C00615000 | 2024-06-13 11:59AM EDT | 615.00 | 11.00 | 10.10 | 13.20 | 0.00 | - | 1 | 2 | 22.53% |
| VGT240920C00625000 | 2023-11-22 1:25PM EDT | 625.00 | 1.25 | 1.15 | 3.30 | 0.00 | - | - | 1 | 14.19% |
| VGT240920C00630000 | 2024-03-08 12:31PM EDT | 630.00 | 5.27 | 0.10 | 5.00 | 0.00 | - | 1 | 10 | 17.41% |
| VGT240920C00635000 | 2024-06-10 3:45PM EDT | 635.00 | 2.52 | 5.60 | 8.00 | 0.00 | - | 1 | 4 | 21.97% |
| VGT240920C00670000 | 2024-03-20 3:06PM EDT | 670.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT240920P00265000 | 2023-11-24 10:30AM EDT | 265.00 | 0.70 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 76.83% |
| VGT240920P00285000 | 2023-11-24 10:30AM EDT | 285.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 9 | 9 | 70.73% |
| VGT240920P00305000 | 2024-03-20 2:53PM EDT | 305.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 1 | 21 | 64.28% |
| VGT240920P00340000 | 2024-05-16 2:33PM EDT | 340.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 1 | 53.22% |
| VGT240920P00360000 | 2023-11-24 10:57AM EDT | 360.00 | 5.60 | 2.65 | 5.30 | 0.00 | - | 4 | 4 | 59.91% |
| VGT240920P00365000 | 2024-03-22 9:30AM EDT | 365.00 | 1.54 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 55.93% |
| VGT240920P00370000 | 2024-03-08 10:56AM EDT | 370.00 | 1.89 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.23% |
| VGT240920P00375000 | 2024-05-16 3:57PM EDT | 375.00 | 0.66 | 0.00 | 2.75 | 0.00 | - | 3 | 4 | 51.32% |
| VGT240920P00385000 | 2024-03-08 10:42AM EDT | 385.00 | 2.52 | 1.45 | 4.00 | 0.00 | - | 1 | 46 | 52.88% |
| VGT240920P00390000 | 2024-05-28 9:30AM EDT | 390.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 47.94% |
| VGT240920P00395000 | 2024-05-17 9:30AM EDT | 395.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 46.81% |
| VGT240920P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 45.70% |
| VGT240920P00425000 | 2024-06-11 9:30AM EDT | 425.00 | 1.50 | 0.00 | 3.50 | 0.00 | - | 2 | 23 | 40.89% |
| VGT240920P00430000 | 2024-05-24 11:07AM EDT | 430.00 | 2.00 | 0.00 | 3.60 | 0.00 | - | 1 | 14 | 39.91% |
| VGT240920P00435000 | 2024-05-20 11:00AM EDT | 435.00 | 2.00 | 0.05 | 3.50 | 0.00 | - | 1 | 3 | 38.40% |
| VGT240920P00440000 | 2024-02-22 10:30AM EDT | 440.00 | 8.50 | 2.60 | 7.50 | 0.00 | - | 20 | 23 | 45.74% |
| VGT240920P00445000 | 2024-06-10 1:55PM EDT | 445.00 | 1.80 | 0.00 | 3.90 | 0.00 | - | - | 20 | 36.94% |
| VGT240920P00450000 | 2024-06-12 9:30AM EDT | 450.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 2 | 41 | 35.70% |
| VGT240920P00455000 | 2023-12-18 10:31AM EDT | 455.00 | 17.20 | 13.00 | 17.10 | 0.00 | - | - | 6 | 53.04% |
| VGT240920P00460000 | 2024-05-28 11:14AM EDT | 460.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 2 | 20 | 34.13% |
| VGT240920P00465000 | 2024-06-07 2:38PM EDT | 465.00 | 3.20 | 0.00 | 3.80 | 0.00 | - | 1 | 7 | 31.82% |
| VGT240920P00470000 | 2024-06-05 11:47AM EDT | 470.00 | 4.50 | 0.00 | 4.60 | 0.00 | - | 4 | 76 | 32.26% |
| VGT240920P00475000 | 2024-06-12 1:19PM EDT | 475.00 | 2.65 | 0.40 | 4.90 | 0.00 | - | 1 | 10 | 31.59% |
| VGT240920P00480000 | 2024-05-15 3:07PM EDT | 480.00 | 4.30 | 0.55 | 5.00 | 0.00 | - | 5 | 15 | 30.52% |
| VGT240920P00485000 | 2024-05-30 3:34PM EDT | 485.00 | 6.70 | 0.75 | 5.50 | 0.00 | - | 1 | 6 | 30.14% |
| VGT240920P00490000 | 2024-06-12 11:21AM EDT | 490.00 | 2.96 | 1.15 | 5.50 | 0.00 | - | 1 | 109 | 28.87% |
| VGT240920P00495000 | 2024-06-12 9:30AM EDT | 495.00 | 4.60 | 1.45 | 6.00 | 0.00 | - | 10 | 16 | 28.39% |
| VGT240920P00500000 | 2024-05-30 10:41AM EDT | 500.00 | 8.50 | 1.90 | 6.50 | 0.00 | - | 1 | 6 | 27.85% |
| VGT240920P00505000 | 2024-05-13 1:10PM EDT | 505.00 | 13.80 | 1.75 | 6.00 | 0.00 | - | 1 | 1 | 25.82% |
| VGT240920P00510000 | 2024-06-12 11:21AM EDT | 510.00 | 4.46 | 2.90 | 7.50 | 0.00 | - | 1 | 8 | 26.60% |
| VGT240920P00515000 | 2024-06-05 11:15AM EDT | 515.00 | 9.35 | 3.50 | 8.00 | 0.00 | - | 1 | 21 | 25.89% |
| VGT240920P00520000 | 2024-05-21 1:48PM EDT | 520.00 | 11.30 | 4.20 | 8.50 | 0.00 | - | 1 | 0 | 25.13% |
| VGT240920P00525000 | 2024-05-14 9:30AM EDT | 525.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 3.13% |
| VGT240920P00530000 | 2024-05-31 11:27AM EDT | 530.00 | 21.55 | 6.20 | 8.30 | 0.00 | - | 2 | 2 | 22.09% |
| VGT240920P00535000 | 2024-06-13 10:45AM EDT | 535.00 | 7.74 | 7.00 | 9.20 | 0.00 | - | 1 | 21 | 21.67% |
| VGT240920P00540000 | 2024-06-04 9:31AM EDT | 540.00 | 21.50 | 7.90 | 10.10 | 0.00 | - | 20 | 21 | 21.16% |
| VGT240920P00550000 | 2024-06-11 2:46PM EDT | 550.00 | 16.15 | 10.20 | 12.70 | 0.00 | - | 2 | 2 | 20.62% |
| VGT240920P00560000 | 2024-06-12 12:42PM EDT | 560.00 | 13.73 | 13.00 | 15.80 | 0.00 | - | - | 40 | 20.06% |
| VGT240920P00570000 | 2024-06-13 3:59PM EDT | 570.00 | 17.20 | 16.30 | 20.80 | 0.00 | - | 20 | 20 | 20.62% |
| VGT240920P00575000 | 2024-05-16 9:54AM EDT | 575.00 | 40.30 | 18.30 | 22.90 | 0.00 | - | - | 1 | 20.34% |
| VGT240920P00600000 | 2024-04-01 11:06AM EDT | 600.00 | 75.48 | 108.50 | 112.50 | 0.00 | - | - | 0 | 81.60% |
