Deutsche Märkte schließen in 5 Stunden 15 Minuten

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
195,70+0,36 (+0,18%)
Börsenschluss: 04:00PM EDT
194,81 -0,89 (-0,45%)
Vorbörslich: 07:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230421C001300002023-03-17 12:27PM EDT130.0065.370.000.000.00-440.00%
VTI230421C001600002023-03-14 9:49AM EDT160.0036.900.000.000.00-11140.00%
VTI230421C001650002023-03-13 11:28AM EDT165.0030.280.000.000.00-8110.00%
VTI230421C001700002023-03-14 10:59AM EDT170.0026.770.000.000.00-10220.00%
VTI230421C001750002023-03-23 2:48PM EDT175.0021.000.000.000.00-8180.00%
VTI230421C001800002023-03-23 10:55AM EDT180.0019.620.000.000.00-10290.00%
VTI230421C001850002023-03-20 12:06PM EDT185.0013.200.000.000.00-5230.00%
VTI230421C001870002023-03-10 2:30PM EDT187.0010.400.000.000.00--200.00%
VTI230421C001880002023-03-22 1:06PM EDT188.0012.300.000.000.00-4800.00%
VTI230421C001890002023-03-09 2:48PM EDT189.0011.950.000.000.00-120.00%
VTI230421C001900002023-03-23 11:39AM EDT190.0010.810.000.000.00-5250.00%
VTI230421C001910002023-03-22 1:06PM EDT191.009.910.000.000.00-4450.00%
VTI230421C001920002023-03-21 12:03PM EDT192.008.990.000.000.00-100340.00%
VTI230421C001930002023-03-23 1:58PM EDT193.007.200.000.000.00-2400.00%
VTI230421C001940002023-03-22 2:06PM EDT194.009.000.000.000.00-1450.00%
VTI230421C001950002023-03-23 3:03PM EDT195.005.500.000.000.00-11190.00%
VTI230421C001960002023-03-23 3:13PM EDT196.004.900.000.000.00-900.20%
VTI230421C001970002023-03-23 3:46PM EDT197.004.400.000.000.00-7860.78%
VTI230421C001980002023-03-23 2:27PM EDT198.003.900.000.000.00-14520.78%
VTI230421C001990002023-03-23 2:28PM EDT199.003.260.000.000.00-20791.56%
VTI230421C002000002023-03-23 3:50PM EDT200.002.900.000.000.00-1748861.56%
VTI230421C002050002023-03-23 3:47PM EDT205.001.100.000.000.00-1061,5553.13%
VTI230421C002100002023-03-23 3:51PM EDT210.000.400.000.000.00-1481,2566.25%
VTI230421C002150002023-03-23 1:43PM EDT215.000.150.000.000.00-36666.25%
VTI230421C002200002023-03-23 2:23PM EDT220.000.040.000.000.00-3821812.50%
VTI230421C002250002023-03-22 2:50PM EDT225.000.050.000.000.00-22212.50%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230421P001100002023-03-23 9:30AM EDT110.000.050.000.000.00-21250.00%
VTI230421P001200002023-03-17 2:36PM EDT120.000.100.000.000.00-68825.00%
VTI230421P001250002023-02-21 12:06PM EDT125.000.050.000.350.00--273.54%
VTI230421P001300002023-02-27 4:30PM EDT130.000.050.000.000.00-5725.00%
VTI230421P001350002023-02-27 4:30PM EDT135.000.050.000.000.00-313325.00%
VTI230421P001400002023-03-21 10:05AM EDT140.000.050.000.000.00-2625.00%
VTI230421P001450002023-03-22 11:12AM EDT145.000.100.000.000.00-121425.00%
VTI230421P001500002023-03-22 3:04PM EDT150.000.130.000.000.00-11525.00%
VTI230421P001550002023-03-21 12:50PM EDT155.000.100.000.000.00-11812.50%
VTI230421P001600002023-03-22 2:06PM EDT160.000.050.000.000.00-14912.50%
VTI230421P001650002023-03-23 11:09AM EDT165.000.150.000.000.00-25412.50%
VTI230421P001700002023-03-23 2:51PM EDT170.000.500.000.000.00-529412.50%
VTI230421P001750002023-03-23 3:59PM EDT175.000.600.000.000.00-362626.25%
VTI230421P001800002023-03-23 3:19PM EDT180.001.150.000.000.00-653696.25%
VTI230421P001850002023-03-23 3:06PM EDT185.001.600.000.000.00-443386.25%
VTI230421P001870002023-03-23 2:40PM EDT187.002.150.000.000.00-6433.13%
VTI230421P001880002023-03-23 2:56PM EDT188.002.750.000.000.00-41063.13%
VTI230421P001890002023-03-23 2:30PM EDT189.002.450.000.000.00-3433.13%
VTI230421P001900002023-03-23 3:48PM EDT190.002.600.000.000.00-303143.13%
VTI230421P001910002023-03-23 12:28PM EDT191.001.930.000.000.00-4261.56%
VTI230421P001920002023-03-23 2:45PM EDT192.003.670.000.000.00-91041.56%
VTI230421P001930002023-03-22 10:52AM EDT193.002.150.000.000.00-1681.56%
VTI230421P001940002023-03-23 1:07PM EDT194.002.900.000.000.00-2320.78%
VTI230421P001950002023-03-23 3:39PM EDT195.004.400.000.000.00-161870.39%
VTI230421P001960002023-03-23 3:06PM EDT196.004.660.000.000.00-10410.00%
VTI230421P001970002023-03-23 2:52PM EDT197.005.700.000.000.00-12760.00%
VTI230421P001980002023-03-22 3:42PM EDT198.004.200.000.000.00-27370.00%
VTI230421P001990002023-03-22 3:04PM EDT199.004.400.000.000.00-5410.00%
VTI230421P002000002023-03-23 3:01PM EDT200.006.100.000.000.00-112070.00%
VTI230421P002050002023-03-23 3:31PM EDT205.0010.700.000.000.00-2570.00%
VTI230421P002100002023-03-10 11:06AM EDT210.0015.000.000.000.00-2190.00%
VTI230421P002150002023-03-09 4:49PM EDT215.0018.500.000.000.00-100.00%