Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.371,00 +30,70 (+1,31%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.313,05 -1.700,10 (-2,93%)
Vanguard Financials Index Fund ETF Shares (VFH)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFH240517C00060000 | 2023-11-20 3:43PM EDT | 60.00 | 26.10 | 29.00 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| VFH240517C00076000 | 2024-03-04 10:43AM EDT | 76.00 | 22.40 | 23.30 | 27.80 | 0.00 | - | 3 | 0 | 78.13% |
| VFH240517C00078000 | 2023-10-24 1:49PM EDT | 78.00 | 5.12 | 8.60 | 10.90 | 0.00 | - | - | 1 | 0.00% |
| VFH240517C00080000 | 2024-03-06 11:22AM EDT | 80.00 | 18.99 | 19.00 | 23.90 | 0.00 | - | 20 | 0 | 178.47% |
| VFH240517C00082000 | 2023-12-08 1:48PM EDT | 82.00 | 7.30 | 10.90 | 13.20 | 0.00 | - | - | 4 | 0.00% |
| VFH240517C00084000 | 2024-02-26 11:05AM EDT | 84.00 | 14.82 | 15.50 | 19.80 | 0.00 | - | 2 | 1 | 69.34% |
| VFH240517C00085000 | 2023-11-21 4:09PM EDT | 85.00 | 4.43 | 7.70 | 10.10 | 0.00 | - | 2 | 25 | 0.00% |
| VFH240517C00086000 | 2024-04-11 1:35PM EDT | 86.00 | 13.56 | 14.50 | 16.80 | 0.00 | - | 4 | 0 | 62.01% |
| VFH240517C00087000 | 2023-12-12 11:14AM EDT | 87.00 | 5.51 | 6.10 | 9.00 | 0.00 | - | 5 | 5 | 0.00% |
| VFH240517C00088000 | 2024-05-09 1:40PM EDT | 88.00 | 13.10 | 13.10 | 14.10 | 0.00 | - | 1 | 3 | 78.22% |
| VFH240517C00089000 | 2024-04-16 11:51AM EDT | 89.00 | 8.55 | 11.40 | 13.50 | 0.00 | - | 1 | 15 | 86.82% |
| VFH240517C00090000 | 2024-05-06 3:08PM EDT | 90.00 | 9.69 | 10.10 | 13.20 | 0.00 | - | 4 | 23 | 100.34% |
| VFH240517C00091000 | 2024-04-22 12:22PM EDT | 91.00 | 8.63 | 9.60 | 11.10 | 0.00 | - | 1 | 2 | 64.36% |
| VFH240517C00092000 | 2024-03-08 1:17PM EDT | 92.00 | 8.10 | 7.00 | 11.90 | 0.00 | - | 1 | 32 | 104.49% |
| VFH240517C00095000 | 2024-05-06 2:27PM EDT | 95.00 | 5.00 | 6.30 | 8.40 | 0.00 | - | 1 | 98 | 52.20% |
| VFH240517C00100000 | 2024-05-07 9:30AM EDT | 100.00 | 2.00 | 1.40 | 2.90 | +0.90 | +81.82% | 3 | 50 | 34.35% |
| VFH240517C00105000 | 2024-04-22 12:22PM EDT | 105.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 21.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFH240517P00065000 | 2023-10-10 2:15PM EDT | 65.00 | 1.00 | 0.05 | 1.20 | 0.00 | - | 1 | 0 | 195.70% |
| VFH240517P00070000 | 2024-01-30 2:02PM EDT | 70.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 10 | 20 | 199.41% |
| VFH240517P00075000 | 2024-02-13 11:50AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 100.39% |
| VFH240517P00077000 | 2023-10-24 1:49PM EDT | 77.00 | 3.67 | 0.50 | 1.90 | 0.00 | - | - | 1 | 158.11% |
| VFH240517P00078000 | 2023-10-31 12:20PM EDT | 78.00 | 4.10 | 0.10 | 1.90 | 0.00 | - | 1 | 0 | 144.73% |
| VFH240517P00080000 | 2024-02-09 4:21PM EDT | 80.00 | 1.07 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 143.36% |
| VFH240517P00082000 | 2024-02-06 4:19PM EDT | 82.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 133.30% |
| VFH240517P00086000 | 2023-12-21 4:43PM EDT | 86.00 | 2.00 | 0.05 | 3.50 | 0.00 | - | - | 10 | 125.93% |
| VFH240517P00087000 | 2024-04-12 12:54PM EDT | 87.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 10 | 10 | 94.73% |
| VFH240517P00089000 | 2024-05-02 3:18PM EDT | 89.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 4 | 84.67% |
| VFH240517P00090000 | 2024-04-29 3:40PM EDT | 90.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 10 | 20 | 65.48% |
| VFH240517P00092000 | 2024-05-01 10:59AM EDT | 92.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 3 | 42.38% |
| VFH240517P00095000 | 2024-04-19 1:14PM EDT | 95.00 | 1.12 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 54.79% |
| VFH240517P00100000 | 2024-05-01 2:45PM EDT | 100.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | - | 0 | 19.46% |
| VFH240517P00105000 | 2024-04-22 3:01PM EDT | 105.00 | 5.70 | 1.95 | 3.80 | 0.00 | - | - | 0 | 23.78% |
