Deutsche Märkte öffnen in 2 Stunden 17 Minuten
Nikkei 225
38.778,10 -142,16 (-0,37%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.311,74 -430,99 (-0,71%) CMC Crypto 200
1.379,00 -15,05 (-1,08%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)
NYSEArca - NYSEArca Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240517C00140000 | 2023-11-27 3:40PM EDT | 140.00 | 26.30 | 30.30 | 35.00 | 0.00 | - | 16 | 0 | 0.00% |
| VIG240517C00150000 | 2024-05-09 11:09AM EDT | 150.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VIG240517C00151000 | 2024-04-18 1:47PM EDT | 151.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240517C00152000 | 2024-01-08 10:30AM EDT | 152.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIG240517C00154000 | 2023-11-15 4:34PM EDT | 154.00 | 13.10 | 16.50 | 21.00 | 0.00 | - | - | 2 | 0.00% |
| VIG240517C00155000 | 2024-03-01 11:23AM EDT | 155.00 | 24.60 | 27.10 | 30.70 | 0.00 | - | 2 | 7 | 185.94% |
| VIG240517C00156000 | 2024-02-15 2:17PM EDT | 156.00 | 20.88 | 22.10 | 26.30 | 0.00 | - | 1 | 1 | 0.00% |
| VIG240517C00157000 | 2023-12-11 3:09PM EDT | 157.00 | 13.17 | 15.10 | 17.60 | 0.00 | - | 1 | 15 | 0.00% |
| VIG240517C00158000 | 2024-04-29 12:26PM EDT | 158.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIG240517C00159000 | 2024-02-15 11:32AM EDT | 159.00 | 18.00 | 19.30 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240517C00160000 | 2024-05-15 10:47AM EDT | 160.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VIG240517C00161000 | 2023-12-29 4:39PM EDT | 161.00 | 13.40 | 13.20 | 17.30 | 0.00 | - | 1 | 2 | 0.00% |
| VIG240517C00162000 | 2024-05-15 10:11AM EDT | 162.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIG240517C00163000 | 2023-12-29 1:15PM EDT | 163.00 | 11.30 | 11.30 | 15.20 | 0.00 | - | 1 | 4 | 0.00% |
| VIG240517C00164000 | 2024-05-15 12:50PM EDT | 164.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240517C00165000 | 2024-05-16 11:37AM EDT | 165.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VIG240517C00166000 | 2024-04-19 2:42PM EDT | 166.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| VIG240517C00167000 | 2024-05-15 9:43AM EDT | 167.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240517C00168000 | 2024-05-13 12:46PM EDT | 168.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VIG240517C00169000 | 2024-04-30 3:55PM EDT | 169.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VIG240517C00170000 | 2024-05-15 11:37AM EDT | 170.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240517C00171000 | 2024-04-02 10:44AM EDT | 171.00 | 11.45 | 2.90 | 4.70 | 0.00 | - | 1 | 56 | 0.00% |
| VIG240517C00172000 | 2024-05-14 3:28PM EDT | 172.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIG240517C00173000 | 2024-05-16 3:25PM EDT | 173.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIG240517C00174000 | 2024-05-13 12:18PM EDT | 174.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIG240517C00175000 | 2024-05-16 2:40PM EDT | 175.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VIG240517C00180000 | 2024-05-16 2:54PM EDT | 180.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VIG240517C00185000 | 2024-05-16 2:45PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VIG240517C00190000 | 2024-05-01 11:16AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIG240517P00115000 | 2023-10-31 12:48PM EDT | 115.00 | 0.61 | 0.10 | 0.30 | 0.00 | - | 3 | 2 | 423.44% |
| VIG240517P00120000 | 2023-10-30 9:30AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VIG240517P00125000 | 2023-12-13 4:29PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 348.83% |
| VIG240517P00130000 | 2023-10-16 10:19AM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| VIG240517P00135000 | 2024-03-20 10:23AM EDT | 135.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 325.39% |
| VIG240517P00140000 | 2023-11-13 10:57AM EDT | 140.00 | 1.22 | 0.25 | 1.95 | 0.00 | - | 5 | 65 | 367.38% |
| VIG240517P00145000 | 2024-01-19 11:38AM EDT | 145.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 321.78% |
| VIG240517P00147000 | 2024-04-26 10:47AM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIG240517P00148000 | 2024-02-28 4:42PM EDT | 148.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 227.93% |
| VIG240517P00149000 | 2024-03-27 3:47PM EDT | 149.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 200.39% |
| VIG240517P00150000 | 2024-04-04 9:36AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 183.20% |
| VIG240517P00152000 | 2024-01-17 3:24PM EDT | 152.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | - | 2 | 270.70% |
| VIG240517P00153000 | 2024-01-19 10:30AM EDT | 153.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 241.21% |
| VIG240517P00155000 | 2024-04-15 1:56PM EDT | 155.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 11 | 19 | 192.58% |
| VIG240517P00156000 | 2024-02-13 1:44PM EDT | 156.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 316.41% |
| VIG240517P00157000 | 2024-03-22 9:30AM EDT | 157.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 185.94% |
| VIG240517P00158000 | 2024-04-09 3:55PM EDT | 158.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 179.88% |
| VIG240517P00159000 | 2024-01-03 1:05PM EDT | 159.00 | 1.60 | 0.20 | 1.50 | 0.00 | - | - | 18 | 210.94% |
| VIG240517P00160000 | 2024-05-02 2:03PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIG240517P00161000 | 2023-12-15 1:11PM EDT | 161.00 | 1.75 | 1.20 | 1.40 | 0.00 | - | 1 | 2 | 222.75% |
| VIG240517P00162000 | 2024-03-08 10:30AM EDT | 162.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 155.47% |
| VIG240517P00164000 | 2024-04-11 3:51PM EDT | 164.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 143.36% |
| VIG240517P00165000 | 2024-05-08 3:23PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIG240517P00166000 | 2024-05-02 1:52PM EDT | 166.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VIG240517P00167000 | 2024-04-26 9:30AM EDT | 167.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIG240517P00168000 | 2024-05-07 9:35AM EDT | 168.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIG240517P00169000 | 2024-04-30 10:15AM EDT | 169.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIG240517P00170000 | 2024-05-01 10:24AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIG240517P00171000 | 2024-05-01 10:47AM EDT | 171.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VIG240517P00172000 | 2024-05-08 11:01AM EDT | 172.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIG240517P00173000 | 2024-05-10 11:31AM EDT | 173.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIG240517P00174000 | 2024-05-06 9:31AM EDT | 174.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIG240517P00175000 | 2024-05-13 1:19PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| VIG240517P00180000 | 2024-05-15 2:12PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
