Deutsche Märkte schließen in 5 Stunden 22 Minuten
DAX
14.210,23 -50,96 (-0,36%) Euro Stoxx 50
3.910,14 -10,76 (-0,27%) Dow Jones 30
33.597,92 +1,58 (+0,00%) Gold
1.795,60 -2,40 (-0,13%) EUR/USD
1,0509 -0,0006 (-0,0525%) BTC-EUR
16.017,44 -107,43 (-0,67%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221216C00130000 | 2022-08-09 10:25AM EST | 130.00 | 78.00 | 81.70 | 83.00 | 0.00 | - | 1 | 1 | 409.50% |
| VTI221216C00140000 | 2022-07-14 9:05AM EST | 140.00 | 48.80 | 72.00 | 73.40 | 0.00 | - | - | 5 | 366.99% |
| VTI221216C00150000 | 2022-07-14 10:00AM EST | 150.00 | 40.60 | 62.30 | 63.60 | 0.00 | - | - | 8 | 325.49% |
| VTI221216C00160000 | 2022-07-05 10:58AM EST | 160.00 | 33.80 | 49.70 | 51.10 | 0.00 | - | - | 3 | 256.69% |
| VTI221216C00165000 | 2022-07-06 11:33AM EST | 165.00 | 31.50 | 45.00 | 46.40 | 0.00 | - | - | 32 | 240.06% |
| VTI221216C00170000 | 2022-07-22 10:02AM EST | 170.00 | 34.40 | 43.60 | 44.90 | 0.00 | - | - | 19 | 254.57% |
| VTI221216C00175000 | 2022-07-18 1:42PM EST | 175.00 | 24.60 | 39.60 | 40.30 | 0.00 | - | - | 29 | 240.38% |
| VTI221216C00180000 | 2022-07-13 1:00PM EST | 180.00 | 19.80 | 35.30 | 35.80 | 0.00 | - | - | 40 | 224.98% |
| VTI221216C00185000 | 2022-08-03 1:08PM EST | 185.00 | 28.60 | 31.00 | 31.50 | 0.00 | - | 6 | 97 | 210.03% |
| VTI221216C00190000 | 2022-08-03 12:59PM EST | 190.00 | 24.53 | 26.90 | 27.40 | 0.00 | - | 1 | 170 | 196.24% |
| VTI221216C00191000 | 2022-08-01 12:59PM EST | 191.00 | 21.60 | 26.00 | 26.60 | 0.00 | - | - | 1,587 | 193.14% |
| VTI221216C00192000 | 2022-07-18 1:03PM EST | 192.00 | 13.17 | 24.90 | 25.80 | 0.00 | - | - | 11 | 189.18% |
| VTI221216C00193000 | 2022-07-29 1:19PM EST | 193.00 | 20.40 | 24.30 | 25.00 | 0.00 | - | - | 915 | 187.26% |
| VTI221216C00194000 | 2022-07-18 2:38PM EST | 194.00 | 11.02 | 23.30 | 24.20 | 0.00 | - | - | 3 | 183.65% |
| VTI221216C00195000 | 2022-08-10 12:36PM EST | 195.00 | 22.30 | 22.80 | 23.40 | +1.80 | +8.78% | - | 214 | 182.07% |
| VTI221216C00196000 | 2022-07-19 12:35PM EST | 196.00 | 12.40 | 22.00 | 22.60 | 0.00 | - | - | 572 | 179.20% |
| VTI221216C00197000 | 2022-07-28 2:37PM EST | 197.00 | 15.82 | 20.90 | 21.80 | 0.00 | - | - | 26 | 175.07% |
| VTI221216C00198000 | 2022-07-29 2:18PM EST | 198.00 | 17.00 | 20.20 | 21.10 | 0.00 | - | - | 11 | 172.95% |
| VTI221216C00199000 | 2022-07-29 2:57PM EST | 199.00 | 16.40 | 19.50 | 20.30 | 0.00 | - | - | 15 | 170.36% |
| VTI221216C00200000 | 2022-08-11 11:10AM EST | 200.00 | 19.41 | 19.00 | 19.60 | +2.28 | +13.31% | 3 | 507 | 168.93% |
| VTI221216C00205000 | 2022-08-11 10:10AM EST | 205.00 | 16.18 | 15.50 | 15.90 | +3.86 | +31.33% | 36 | 127 | 156.10% |
| VTI221216C00210000 | 2022-08-11 9:20AM EST | 210.00 | 13.90 | 12.30 | 12.60 | +3.30 | +31.13% | 1 | 193 | 144.46% |
| VTI221216C00215000 | 2022-08-11 12:40PM EST | 215.00 | 9.88 | 9.40 | 9.70 | +2.58 | +35.34% | 132 | 302 | 133.62% |
| VTI221216C00220000 | 2022-08-11 10:42AM EST | 220.00 | 7.30 | 6.90 | 7.20 | +2.30 | +46.00% | 38 | 498 | 123.68% |
| VTI221216C00225000 | 2022-08-11 10:14AM EST | 225.00 | 5.21 | 4.80 | 5.10 | +1.81 | +53.24% | 12 | 329 | 114.40% |
| VTI221216C00230000 | 2022-08-11 10:23AM EST | 230.00 | 3.43 | 3.20 | 3.40 | +1.03 | +42.92% | 3 | 211 | 106.13% |
| VTI221216C00235000 | 2022-08-10 2:45PM EST | 235.00 | 1.95 | 2.00 | 2.15 | +0.15 | +8.33% | 3 | 97 | 98.80% |
| VTI221216C00240000 | 2022-08-11 11:07AM EST | 240.00 | 1.30 | 1.20 | 1.40 | +0.30 | +30.00% | 10 | 120 | 93.80% |
| VTI221216C00245000 | 2022-08-10 10:07AM EST | 245.00 | 0.60 | 0.70 | 0.85 | -0.05 | -7.69% | 2 | 65 | 89.40% |
| VTI221216C00250000 | 2022-08-11 8:33AM EST | 250.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 2 | 125 | 85.06% |
| VTI221216C00265000 | 2022-08-08 2:20PM EST | 265.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | - | 3 | 99.12% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221216P00095000 | 2022-07-20 2:35PM EST | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 227.93% |
| VTI221216P00100000 | 2022-08-03 1:15PM EST | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 213.28% |
| VTI221216P00105000 | 2022-08-09 9:45AM EST | 105.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 178.52% |
| VTI221216P00110000 | 2022-07-25 10:19AM EST | 110.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 5 | 186.23% |
| VTI221216P00115000 | 2022-07-25 10:19AM EST | 115.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 4 | 173.54% |
| VTI221216P00120000 | 2022-07-25 2:50PM EST | 120.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 13 | 161.33% |
| VTI221216P00125000 | 2022-08-10 11:43AM EST | 125.00 | 0.25 | 0.00 | 0.75 | -0.60 | -70.59% | 11 | 116 | 149.61% |
| VTI221216P00130000 | 2022-07-22 10:05AM EST | 130.00 | 0.83 | 0.20 | 0.70 | 0.00 | - | - | 89 | 142.58% |
| VTI221216P00140000 | 2022-08-10 8:35AM EST | 140.00 | 0.62 | 0.25 | 0.85 | -0.63 | -50.40% | 1 | 56 | 125.00% |
| VTI221216P00145000 | 2022-07-15 2:59PM EST | 145.00 | 1.90 | 0.35 | 1.00 | 0.00 | - | - | 6 | 118.85% |
| VTI221216P00150000 | 2022-08-10 11:19AM EST | 150.00 | 0.85 | 0.55 | 1.10 | -0.25 | -22.73% | 4 | 175 | 112.60% |
| VTI221216P00155000 | 2022-08-08 8:40AM EST | 155.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 1 | 8,492 | 106.15% |
| VTI221216P00160000 | 2022-08-05 1:25PM EST | 160.00 | 1.53 | 1.15 | 1.30 | 0.00 | - | - | 7,021 | 99.90% |
| VTI221216P00165000 | 2022-08-10 8:37AM EST | 165.00 | 1.69 | 1.40 | 1.60 | -0.23 | -11.98% | 1 | 2,403 | 93.60% |
| VTI221216P00170000 | 2022-08-11 1:09PM EST | 170.00 | 1.80 | 1.75 | 1.95 | -0.55 | -23.40% | 1 | 112 | 87.33% |
| VTI221216P00175000 | 2022-08-10 2:41PM EST | 175.00 | 2.35 | 2.20 | 2.40 | -0.76 | -24.44% | - | 79 | 81.10% |
| VTI221216P00180000 | 2022-08-11 1:09PM EST | 180.00 | 2.73 | 2.75 | 2.95 | -0.93 | -25.41% | 1 | 78 | 74.49% |
| VTI221216P00185000 | 2022-08-11 10:34AM EST | 185.00 | 3.30 | 3.30 | 3.60 | -1.25 | -27.47% | 9 | 120 | 66.63% |
| VTI221216P00190000 | 2022-08-10 1:13PM EST | 190.00 | 4.20 | 4.10 | 4.50 | -1.33 | -24.05% | 1 | 131 | 59.00% |
| VTI221216P00191000 | 2022-08-04 1:40PM EST | 191.00 | 5.60 | 4.30 | 4.60 | 0.00 | - | 1 | 40 | 56.97% |
| VTI221216P00192000 | 2022-08-09 10:34AM EST | 192.00 | 5.90 | 4.40 | 4.80 | 0.00 | - | 1 | 42 | 54.83% |
| VTI221216P00193000 | 2022-08-04 2:17PM EST | 193.00 | 5.90 | 4.50 | 5.00 | 0.00 | - | - | 30 | 52.58% |
| VTI221216P00194000 | 2022-08-05 1:36PM EST | 194.00 | 6.31 | 4.70 | 5.20 | 0.00 | - | - | 32 | 50.60% |
| VTI221216P00195000 | 2022-08-11 10:52AM EST | 195.00 | 5.11 | 5.00 | 5.30 | -1.62 | -24.07% | 1 | 57 | 49.68% |
| VTI221216P00196000 | 2022-08-03 8:40AM EST | 196.00 | 7.10 | 5.00 | 5.60 | 0.00 | - | 1 | 34 | 48.18% |
| VTI221216P00197000 | 2022-08-11 10:27AM EST | 197.00 | 5.50 | 5.40 | 5.90 | -1.85 | -25.17% | 1 | 54 | 46.47% |
| VTI221216P00198000 | 2022-08-09 9:15AM EST | 198.00 | 7.60 | 5.50 | 6.10 | 0.00 | - | 2 | 32 | 43.73% |
| VTI221216P00199000 | 2022-08-11 9:38AM EST | 199.00 | 5.56 | 5.90 | 6.30 | -1.94 | -25.87% | 7 | 21 | 40.71% |
| VTI221216P00200000 | 2022-08-10 1:18PM EST | 200.00 | 6.50 | 6.20 | 6.60 | -1.20 | -15.58% | 3 | 164 | 38.20% |
| VTI221216P00205000 | 2022-08-11 1:27PM EST | 205.00 | 7.82 | 7.70 | 8.00 | -2.10 | -21.17% | 10 | 86 | 0.00% |
| VTI221216P00210000 | 2022-08-11 1:03PM EST | 210.00 | 9.40 | 9.40 | 9.70 | -2.80 | -22.95% | 3 | 65 | 0.00% |
| VTI221216P00215000 | 2022-08-03 12:19PM EST | 215.00 | 13.80 | 11.50 | 11.80 | 0.00 | - | 1 | 142 | 0.00% |
| VTI221216P00220000 | 2022-08-08 10:03AM EST | 220.00 | 15.26 | 14.00 | 14.40 | 0.00 | - | - | 77 | 0.00% |
| VTI221216P00225000 | 2022-08-11 9:05AM EST | 225.00 | 16.16 | 17.10 | 17.40 | -2.29 | -12.41% | 1 | 141 | 0.00% |
| VTI221216P00230000 | 2022-08-11 9:11AM EST | 230.00 | 19.20 | 20.50 | 20.80 | -6.80 | -26.15% | 1 | 8 | 0.00% |
| VTI221216P00250000 | 2022-07-22 10:51AM EST | 250.00 | 51.50 | 37.00 | 39.90 | 0.00 | - | - | 0 | 0.00% |
