Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.802,46 +224,18 (+0,36%)
Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VCR240621C00220000 | 2024-02-14 4:38PM EDT | 220.00 | 87.90 | 87.40 | 91.00 | 0.00 | - | 2 | 0 | 186.94% |
| VCR240621C00240000 | 2023-11-09 4:00PM EDT | 240.00 | 39.00 | 58.50 | 63.20 | 0.00 | - | 8 | 10 | 0.00% |
| VCR240621C00260000 | 2024-04-22 3:34PM EDT | 260.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VCR240621C00275000 | 2024-01-24 4:06PM EDT | 275.00 | 29.65 | 39.50 | 44.00 | 0.00 | - | 1 | 0 | 143.75% |
| VCR240621C00285000 | 2023-11-21 12:34PM EDT | 285.00 | 18.12 | 33.50 | 37.30 | 0.00 | - | - | 2 | 143.77% |
| VCR240621C00290000 | 2023-12-04 4:59PM EDT | 290.00 | 19.90 | 19.00 | 23.60 | 0.00 | - | 5 | 0 | 70.46% |
| VCR240621C00295000 | 2024-05-16 12:33PM EDT | 295.00 | 17.10 | 9.70 | 13.20 | 0.00 | - | 2 | 3 | 37.48% |
| VCR240621C00300000 | 2024-05-28 10:31AM EDT | 300.00 | 7.15 | 5.40 | 7.90 | 0.00 | - | 2 | 7 | 25.39% |
| VCR240621C00305000 | 2024-06-14 1:18PM EDT | 305.00 | 2.20 | 1.10 | 3.50 | -1.48 | -40.22% | 3 | 7 | 17.65% |
| VCR240621C00310000 | 2024-06-14 10:13AM EDT | 310.00 | 0.65 | 0.00 | 3.20 | -1.69 | -72.22% | 1 | 13 | 29.08% |
| VCR240621C00315000 | 2024-06-12 10:57AM EDT | 315.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | 1 | 15 | 21.42% |
| VCR240621C00320000 | 2024-06-12 1:06PM EDT | 320.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 22.83% |
| VCR240621C00325000 | 2024-06-12 11:00AM EDT | 325.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 34.57% |
| VCR240621C00330000 | 2024-05-15 3:18PM EDT | 330.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 59.08% |
| VCR240621C00335000 | 2024-05-13 12:29PM EDT | 335.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 28.71% |
| VCR240621C00340000 | 2024-03-22 2:40PM EDT | 340.00 | 2.35 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 52.17% |
| VCR240621C00345000 | 2024-03-20 12:14PM EDT | 345.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 4 | 72 | 57.57% |
| VCR240621C00350000 | 2023-12-19 3:26PM EDT | 350.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | - | 17 | 83.59% |
| VCR240621C00380000 | 2023-12-28 1:37PM EDT | 380.00 | 0.83 | 0.00 | 0.85 | 0.00 | - | - | 1 | 82.18% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VCR240621P00200000 | 2023-10-30 10:18AM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VCR240621P00240000 | 2024-03-18 9:30AM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VCR240621P00250000 | 2024-04-17 12:46PM EDT | 250.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 87.84% |
| VCR240621P00260000 | 2024-04-12 10:01AM EDT | 260.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 75.39% |
| VCR240621P00270000 | 2024-04-19 12:13PM EDT | 270.00 | 2.90 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 55.96% |
| VCR240621P00275000 | 2024-03-28 10:03AM EDT | 275.00 | 1.00 | 0.65 | 1.90 | 0.00 | - | 5 | 5 | 61.99% |
| VCR240621P00280000 | 2024-05-13 1:08PM EDT | 280.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 36.91% |
| VCR240621P00285000 | 2024-06-11 11:14AM EDT | 285.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 47.12% |
| VCR240621P00290000 | 2024-06-07 9:33AM EDT | 290.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 32.32% |
| VCR240621P00295000 | 2024-06-03 1:32PM EDT | 295.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 31.74% |
| VCR240621P00300000 | 2024-05-16 11:24AM EDT | 300.00 | 2.00 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 20.22% |
| VCR240621P00305000 | 2024-04-18 10:03AM EDT | 305.00 | 13.50 | 1.05 | 5.00 | 0.00 | - | 16 | 1 | 32.48% |
| VCR240621P00310000 | 2024-06-14 12:11PM EDT | 310.00 | 5.20 | 2.70 | 6.80 | -7.20 | -58.06% | 1 | 1 | 26.54% |
| VCR240621P00315000 | 2024-06-12 3:21PM EDT | 315.00 | 4.55 | 6.80 | 10.70 | 0.00 | - | - | 1 | 28.82% |
