Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.290,70 -709,23 (-1,13%)
Vanguard Information Technology Index Fund ETF Shares (VGT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241115C00350000 | 2024-04-26 11:08AM EDT | 350.00 | 166.75 | 201.60 | 206.50 | 0.00 | - | 1 | 1 | 68.48% |
| VGT241115C00400000 | 2024-04-19 1:51PM EDT | 400.00 | 103.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VGT241115C00440000 | 2024-05-13 1:10PM EDT | 440.00 | 93.95 | 105.50 | 110.50 | 0.00 | - | 2 | 2 | 37.70% |
| VGT241115C00450000 | 2024-04-19 1:51PM EDT | 450.00 | 63.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VGT241115C00470000 | 2024-04-19 12:20PM EDT | 470.00 | 48.16 | 78.10 | 83.00 | 0.00 | - | 1 | 1 | 31.89% |
| VGT241115C00475000 | 2024-04-18 10:05AM EDT | 475.00 | 53.00 | 74.00 | 78.30 | 0.00 | - | - | 1 | 30.76% |
| VGT241115C00480000 | 2024-04-23 10:48AM EDT | 480.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VGT241115C00485000 | 2024-04-25 12:35PM EDT | 485.00 | 40.90 | 77.00 | 81.30 | 0.00 | - | - | 2 | 38.42% |
| VGT241115C00490000 | 2024-03-27 12:18PM EDT | 490.00 | 63.37 | 45.20 | 49.50 | 0.00 | - | 1 | 1 | 14.16% |
| VGT241115C00505000 | 2024-04-24 12:49PM EDT | 505.00 | 32.18 | 61.00 | 65.70 | 0.00 | - | - | 1 | 35.26% |
| VGT241115C00510000 | 2024-04-02 2:02PM EDT | 510.00 | 47.91 | 27.80 | 31.20 | 0.00 | - | - | 1 | 11.29% |
| VGT241115C00515000 | 2024-05-21 9:30AM EDT | 515.00 | 49.97 | 45.50 | 50.50 | 0.00 | - | - | 1 | 28.15% |
| VGT241115C00525000 | 2024-04-05 1:10PM EDT | 525.00 | 39.00 | 26.70 | 29.30 | 0.00 | - | 6 | 6 | 16.87% |
| VGT241115C00530000 | 2024-05-30 12:27PM EDT | 530.00 | 42.40 | 36.00 | 41.00 | 0.00 | - | 1 | 1 | 26.86% |
| VGT241115C00535000 | 2024-05-16 2:43PM EDT | 535.00 | 35.50 | 33.00 | 37.80 | 0.00 | - | 1 | 1 | 26.28% |
| VGT241115C00540000 | 2024-05-17 9:50AM EDT | 540.00 | 31.00 | 30.00 | 34.80 | 0.00 | - | 1 | 2 | 25.77% |
| VGT241115C00545000 | 2024-05-28 12:30PM EDT | 545.00 | 38.64 | 27.50 | 32.00 | 0.00 | - | 10 | 10 | 25.32% |
| VGT241115C00550000 | 2024-05-23 10:13AM EDT | 550.00 | 31.99 | 25.00 | 27.20 | 0.00 | - | 1 | 2 | 23.42% |
| VGT241115C00555000 | 2024-05-29 9:30AM EDT | 555.00 | 31.50 | 22.50 | 27.30 | 0.00 | - | - | 3 | 24.84% |
| VGT241115C00560000 | 2024-04-29 3:04PM EDT | 560.00 | 12.78 | 29.00 | 33.50 | 0.00 | - | 7 | 8 | 30.47% |
| VGT241115C00565000 | 2024-05-31 10:57AM EDT | 565.00 | 18.75 | 18.00 | 22.50 | -3.75 | -16.67% | 1 | 1 | 23.99% |
| VGT241115C00570000 | 2024-05-20 2:54PM EDT | 570.00 | 18.73 | 16.00 | 20.50 | 0.00 | - | 1 | 1 | 23.72% |
| VGT241115C00575000 | 2024-04-26 10:07AM EDT | 575.00 | 9.30 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 26.67% |
| VGT241115C00585000 | 2024-05-13 12:31PM EDT | 585.00 | 9.00 | 11.00 | 15.60 | 0.00 | - | 1 | 1 | 23.27% |
| VGT241115C00595000 | 2024-04-16 12:23PM EDT | 595.00 | 7.70 | 7.00 | 10.50 | 0.00 | - | - | 1 | 20.99% |
| VGT241115C00600000 | 2024-05-30 12:09PM EDT | 600.00 | 10.95 | 7.50 | 12.30 | 0.00 | - | 1 | 2 | 23.44% |
| VGT241115C00605000 | 2024-05-16 12:06PM EDT | 605.00 | 8.59 | 6.00 | 10.80 | 0.00 | - | - | 1 | 23.01% |
| VGT241115C00610000 | 2024-05-23 11:17AM EDT | 610.00 | 7.20 | 5.00 | 9.80 | 0.00 | - | - | 6 | 22.94% |
| VGT241115C00635000 | 2024-05-28 2:14PM EDT | 635.00 | 3.50 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 23.69% |
| VGT241115C00650000 | 2024-04-12 1:30PM EDT | 650.00 | 2.00 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 19.77% |
| VGT241115C00670000 | 2024-05-29 9:30AM EDT | 670.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 25.71% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VGT241115P00280000 | 2024-04-18 9:30AM EDT | 280.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | - | 2 | 55.43% |
| VGT241115P00345000 | 2024-03-19 10:15AM EDT | 345.00 | 2.00 | 1.05 | 5.00 | 0.00 | - | 1 | 1 | 46.38% |
| VGT241115P00360000 | 2024-05-01 10:16AM EDT | 360.00 | 2.40 | 0.05 | 3.30 | 0.00 | - | - | 2 | 38.68% |
| VGT241115P00450000 | 2024-04-26 10:11AM EDT | 450.00 | 10.86 | 2.50 | 7.00 | 0.00 | - | 7 | 8 | 25.37% |
| VGT241115P00460000 | 2024-04-30 12:34PM EDT | 460.00 | 13.00 | 5.00 | 10.00 | 0.00 | - | 1 | 12 | 26.47% |
| VGT241115P00470000 | 2024-05-14 2:42PM EDT | 470.00 | 8.87 | 5.50 | 10.30 | 0.00 | - | 1 | 0 | 24.36% |
| VGT241115P00475000 | 2024-04-01 12:57PM EDT | 475.00 | 13.39 | 15.70 | 18.30 | 0.00 | - | - | 1 | 30.45% |
| VGT241115P00490000 | 2024-05-23 10:50AM EDT | 490.00 | 9.00 | 9.30 | 14.00 | 0.00 | - | 2 | 2 | 22.68% |
| VGT241115P00495000 | 2024-05-30 12:11PM EDT | 495.00 | 11.83 | 10.30 | 15.00 | 0.00 | - | 1 | 2 | 22.17% |
| VGT241115P00505000 | 2024-05-24 1:26PM EDT | 505.00 | 11.88 | 12.60 | 17.50 | 0.00 | - | 1 | 1 | 21.36% |
| VGT241115P00550000 | 2024-05-16 9:30AM EDT | 550.00 | 28.00 | 30.00 | 34.80 | 0.00 | - | 1 | 2 | 18.01% |
