Deutsche Märkte öffnen in 4 Stunden 43 Minuten
Nikkei 225
39.683,70 +510,55 (+1,30%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.191,93 +1.824,07 (+3,24%) CMC Crypto 200
1.287,97 +38,85 (+3,11%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240816C00055000 | 2024-03-18 11:35AM EDT | 55.00 | 54.30 | 49.90 | 52.90 | 0.00 | - | 1 | 9 | 0.00% |
| VT240816C00065000 | 2024-01-29 1:54PM EDT | 65.00 | 39.80 | 40.20 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| VT240816C00080000 | 2024-03-19 10:07AM EDT | 80.00 | 29.30 | 25.40 | 28.40 | 0.00 | - | 2 | 0 | 0.00% |
| VT240816C00090000 | 2024-04-17 11:30AM EDT | 90.00 | 17.00 | 21.00 | 24.60 | 0.00 | - | 1 | 2 | 59.13% |
| VT240816C00091000 | 2024-05-20 11:41AM EDT | 91.00 | 22.43 | 20.70 | 24.30 | 0.00 | - | 1 | 4 | 64.27% |
| VT240816C00092000 | 2024-01-31 4:00PM EDT | 92.00 | 14.25 | 15.50 | 19.50 | 0.00 | - | 2 | 3 | 0.00% |
| VT240816C00093000 | 2024-04-19 12:29PM EDT | 93.00 | 13.70 | 18.10 | 22.00 | 0.00 | - | 5 | 5 | 57.08% |
| VT240816C00094000 | 2024-06-18 3:17PM EDT | 94.00 | 19.62 | 18.90 | 20.00 | 0.00 | - | - | 1 | 44.58% |
| VT240816C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 13.82 | 15.60 | 19.50 | 0.00 | - | 1 | 12 | 48.05% |
| VT240816C00096000 | 2024-04-10 1:47PM EDT | 96.00 | 14.15 | 13.50 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| VT240816C00097000 | 2024-05-31 11:09AM EDT | 97.00 | 14.45 | 16.20 | 17.10 | 0.00 | - | 1 | 1 | 40.11% |
| VT240816C00098000 | 2024-05-07 1:13PM EDT | 98.00 | 13.37 | 13.00 | 17.30 | 0.00 | - | 10 | 10 | 49.21% |
| VT240816C00099000 | 2024-05-22 1:44PM EDT | 99.00 | 13.95 | 13.90 | 14.70 | 0.00 | - | 1 | 45 | 32.18% |
| VT240816C00100000 | 2024-06-12 2:17PM EDT | 100.00 | 14.07 | 13.20 | 14.10 | 0.00 | - | 4 | 57 | 34.50% |
| VT240816C00101000 | 2024-05-07 1:26PM EDT | 101.00 | 10.26 | 10.10 | 14.30 | 0.00 | - | 16 | 22 | 42.77% |
| VT240816C00102000 | 2024-06-13 9:46AM EDT | 102.00 | 11.50 | 11.30 | 12.40 | 0.00 | - | 65 | 7 | 33.35% |
| VT240816C00103000 | 2024-06-17 3:15PM EDT | 103.00 | 10.13 | 10.30 | 11.20 | 0.00 | - | 4 | 19 | 29.69% |
| VT240816C00104000 | 2024-06-17 3:17PM EDT | 104.00 | 9.57 | 9.40 | 10.40 | 0.00 | - | 4 | 6 | 29.38% |
| VT240816C00105000 | 2024-06-25 10:22AM EDT | 105.00 | 8.83 | 6.20 | 10.00 | +1.53 | +20.96% | 1 | 92 | 31.86% |
| VT240816C00106000 | 2024-06-17 10:34AM EDT | 106.00 | 7.10 | 7.50 | 9.80 | 0.00 | - | 1 | 53 | 35.23% |
| VT240816C00107000 | 2024-05-31 11:09AM EDT | 107.00 | 5.35 | 6.50 | 7.50 | 0.00 | - | 1 | 107 | 23.98% |
| VT240816C00108000 | 2024-06-20 1:17PM EDT | 108.00 | 6.24 | 5.50 | 6.90 | 0.00 | - | 1 | 16 | 24.55% |
| VT240816C00109000 | 2024-06-17 3:21PM EDT | 109.00 | 5.26 | 4.80 | 5.90 | 0.00 | - | 6 | 33 | 22.25% |
| VT240816C00110000 | 2024-06-05 1:55PM EDT | 110.00 | 3.80 | 3.90 | 5.00 | 0.00 | - | 121 | 616 | 20.51% |
| VT240816C00111000 | 2024-06-25 1:16PM EDT | 111.00 | 3.40 | 3.10 | 4.10 | -0.80 | -19.05% | 3 | 122 | 18.62% |
| VT240816C00112000 | 2024-06-24 3:39PM EDT | 112.00 | 2.99 | 2.05 | 3.60 | 0.00 | - | 8 | 92 | 18.91% |
| VT240816C00113000 | 2024-06-20 10:13AM EDT | 113.00 | 2.11 | 1.70 | 2.85 | -0.32 | -13.17% | 1 | 1 | 17.43% |
| VT240816C00114000 | 2024-06-17 10:43AM EDT | 114.00 | 1.50 | 0.90 | 3.00 | 0.00 | - | - | 8 | 20.97% |
| VT240816C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 1.25 | 0.45 | 1.40 | 0.00 | - | 1 | 47 | 13.70% |
| VT240816C00120000 | 2024-04-15 1:10PM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 18 | 14.95% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240816P00055000 | 2024-02-20 11:49AM EDT | 55.00 | 0.27 | 0.00 | 2.65 | 0.00 | - | 1 | 24 | 133.01% |
| VT240816P00065000 | 2024-02-13 1:03PM EDT | 65.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | - | 1 | 107.96% |
| VT240816P00070000 | 2024-02-13 1:01PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 59.77% |
| VT240816P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.58 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 67.77% |
| VT240816P00080000 | 2024-03-15 12:20PM EDT | 80.00 | 0.20 | 0.00 | 2.80 | 0.00 | - | 1 | 9 | 74.12% |
| VT240816P00085000 | 2024-02-16 4:30PM EDT | 85.00 | 0.43 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 65.97% |
| VT240816P00089000 | 2024-01-29 4:47PM EDT | 89.00 | 1.02 | 0.00 | 3.40 | 0.00 | - | 2 | 1 | 59.70% |
| VT240816P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 45.29% |
| VT240816P00092000 | 2024-05-15 12:36PM EDT | 92.00 | 0.17 | 0.00 | 1.20 | 0.00 | - | 10 | 15 | 47.95% |
| VT240816P00093000 | 2024-05-16 2:30PM EDT | 93.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 1 | 34 | 46.09% |
| VT240816P00094000 | 2024-01-18 11:48AM EDT | 94.00 | 1.80 | 0.05 | 1.55 | 0.00 | - | 4 | 1 | 48.15% |
| VT240816P00095000 | 2024-04-01 9:30AM EDT | 95.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| VT240816P00096000 | 2024-05-15 10:18AM EDT | 96.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 33.01% |
| VT240816P00097000 | 2024-02-16 1:14PM EDT | 97.00 | 1.25 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 63.35% |
| VT240816P00098000 | 2024-05-17 2:27PM EDT | 98.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 29.10% |
| VT240816P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| VT240816P00101000 | 2024-05-16 2:30PM EDT | 101.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 32.81% |
| VT240816P00102000 | 2024-05-15 3:19PM EDT | 102.00 | 0.45 | 0.05 | 1.35 | 0.00 | - | 5 | 8 | 30.92% |
| VT240816P00103000 | 2024-05-31 3:27PM EDT | 103.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 19.92% |
| VT240816P00104000 | 2024-06-17 9:46AM EDT | 104.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 25.82% |
| VT240816P00105000 | 2024-06-20 3:24PM EDT | 105.00 | 0.45 | 0.20 | 0.95 | 0.00 | - | 1 | 10 | 21.78% |
| VT240816P00106000 | 2024-05-23 1:34PM EDT | 106.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 17.25% |
| VT240816P00107000 | 2024-06-17 9:45AM EDT | 107.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 22 | 16.83% |
| VT240816P00108000 | 2024-06-21 11:33AM EDT | 108.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 3 | 2 | 16.19% |
| VT240816P00109000 | 2024-06-21 11:58AM EDT | 109.00 | 0.91 | 0.00 | 1.05 | 0.00 | - | 3 | 5 | 14.94% |
| VT240816P00110000 | 2024-06-21 9:50AM EDT | 110.00 | 1.10 | 0.00 | 1.95 | 0.00 | - | 1 | 25 | 18.75% |
| VT240816P00111000 | 2024-06-24 1:34PM EDT | 111.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 11 | 12 | 18.13% |
| VT240816P00112000 | 2024-06-24 3:16PM EDT | 112.00 | 1.35 | 0.90 | 1.80 | 0.00 | - | 1 | 5 | 12.79% |
