Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.818,54 -341,87 (-0,58%) CMC Crypto 200
1.364,77 +52,14 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Vanguard Small-Cap Value Index Fund ETF Shares (VBR)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240517C00175000 | 2024-04-01 2:47PM EDT | 175.00 | 17.30 | 6.50 | 10.20 | 0.00 | - | 1 | 7 | 0.00% |
| VBR240517C00181000 | 2024-05-01 12:36PM EDT | 181.00 | 3.30 | 4.80 | 7.20 | 0.00 | - | 2 | 0 | 29.20% |
| VBR240517C00182000 | 2024-04-22 1:48PM EDT | 182.00 | 3.50 | 4.20 | 6.30 | 0.00 | - | 3 | 5 | 27.41% |
| VBR240517C00183000 | 2024-04-19 3:32PM EDT | 183.00 | 2.16 | 2.85 | 5.50 | 0.00 | - | 1 | 4 | 26.26% |
| VBR240517C00184000 | 2024-04-26 1:13PM EDT | 184.00 | 2.87 | 1.85 | 5.10 | 0.00 | - | 1 | 2 | 27.98% |
| VBR240517C00185000 | 2024-05-01 2:44PM EDT | 185.00 | 3.00 | 1.35 | 4.40 | +1.15 | +62.16% | 1 | 43 | 27.01% |
| VBR240517C00186000 | 2024-05-06 10:16AM EDT | 186.00 | 2.59 | 0.30 | 4.60 | +1.19 | +85.00% | 1 | 21 | 32.45% |
| VBR240517C00187000 | 2024-05-06 12:08PM EDT | 187.00 | 2.27 | 1.25 | 2.50 | +1.32 | +138.95% | 1 | 9 | 20.48% |
| VBR240517C00188000 | 2024-04-22 11:21AM EDT | 188.00 | 1.00 | 0.05 | 2.10 | 0.00 | - | 3 | 4 | 20.73% |
| VBR240517C00189000 | 2024-04-22 1:29PM EDT | 189.00 | 0.35 | 0.45 | 1.50 | 0.00 | - | - | 4 | 18.97% |
| VBR240517C00190000 | 2024-05-06 2:21PM EDT | 190.00 | 1.00 | 0.35 | 1.70 | +0.55 | +122.22% | 4 | 41 | 23.23% |
| VBR240517C00191000 | 2024-05-06 10:52AM EDT | 191.00 | 0.50 | 0.10 | 2.45 | 0.00 | - | 2 | 8 | 31.89% |
| VBR240517C00192000 | 2024-04-23 10:16AM EDT | 192.00 | 0.57 | 0.10 | 1.30 | 0.00 | - | - | 8 | 24.65% |
| VBR240517C00194000 | 2024-04-26 3:07PM EDT | 194.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 2 | 5 | 33.19% |
| VBR240517C00195000 | 2024-04-16 10:18AM EDT | 195.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 33.02% |
| VBR240517C00196000 | 2024-04-12 1:43PM EDT | 196.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 38.44% |
| VBR240517C00198000 | 2024-03-27 3:27PM EDT | 198.00 | 1.90 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 44.50% |
| VBR240517C00199000 | 2024-04-29 9:36AM EDT | 199.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 2 | 46.05% |
| VBR240517C00200000 | 2024-03-21 12:50PM EDT | 200.00 | 1.45 | 0.00 | 2.05 | 0.00 | - | - | 18 | 48.51% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VBR240517P00165000 | 2024-04-17 3:41PM EDT | 165.00 | 0.71 | 0.00 | 1.90 | 0.00 | - | - | 1 | 55.32% |
| VBR240517P00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| VBR240517P00172000 | 2024-04-19 12:40PM EDT | 172.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 53.78% |
| VBR240517P00175000 | 2024-04-19 12:21PM EDT | 175.00 | 2.10 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 47.10% |
| VBR240517P00178000 | 2024-03-21 11:30AM EDT | 178.00 | 1.15 | 1.10 | 4.80 | 0.00 | - | 10 | 11 | 63.43% |
| VBR240517P00180000 | 2024-04-12 10:48AM EDT | 180.00 | 2.60 | 0.00 | 2.35 | 0.00 | - | 2 | 3 | 37.11% |
| VBR240517P00181000 | 2024-04-12 3:41PM EDT | 181.00 | 3.92 | 0.00 | 2.70 | 0.00 | - | - | 1 | 37.31% |
| VBR240517P00182000 | 2024-04-16 11:19AM EDT | 182.00 | 5.55 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 37.63% |
| VBR240517P00183000 | 2024-05-02 3:01PM EDT | 183.00 | 2.50 | 0.10 | 2.80 | 0.00 | - | - | 1 | 32.24% |
| VBR240517P00185000 | 2024-05-01 10:25AM EDT | 185.00 | 5.37 | 0.10 | 3.00 | 0.00 | - | 5 | 0 | 27.39% |
| VBR240517P00188000 | 2024-05-01 10:25AM EDT | 188.00 | 8.07 | 0.65 | 5.00 | 0.00 | - | 5 | 1 | 30.86% |
