Deutsche Märkte schließen in 5 Stunden 15 Minuten
DAX
14.861,84 -348,55 (-2,29%) Euro Stoxx 50
4.110,54 -96,60 (-2,30%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Gold
1.995,30 -0,60 (-0,03%) EUR/USD
1,0739 -0,0098 (-0,90%) Bitcoin EUR
26.117,62 +378,01 (+1,47%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230421C00130000 | 2023-03-17 12:27PM EDT | 130.00 | 65.37 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VTI230421C00160000 | 2023-03-14 9:49AM EDT | 160.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| VTI230421C00165000 | 2023-03-13 11:28AM EDT | 165.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| VTI230421C00170000 | 2023-03-14 10:59AM EDT | 170.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| VTI230421C00175000 | 2023-03-23 2:48PM EDT | 175.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| VTI230421C00180000 | 2023-03-23 10:55AM EDT | 180.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| VTI230421C00185000 | 2023-03-20 12:06PM EDT | 185.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| VTI230421C00187000 | 2023-03-10 2:30PM EDT | 187.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| VTI230421C00188000 | 2023-03-22 1:06PM EDT | 188.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| VTI230421C00189000 | 2023-03-09 2:48PM EDT | 189.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230421C00190000 | 2023-03-23 11:39AM EDT | 190.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| VTI230421C00191000 | 2023-03-22 1:06PM EDT | 191.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| VTI230421C00192000 | 2023-03-21 12:03PM EDT | 192.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 100 | 34 | 0.00% |
| VTI230421C00193000 | 2023-03-23 1:58PM EDT | 193.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| VTI230421C00194000 | 2023-03-22 2:06PM EDT | 194.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| VTI230421C00195000 | 2023-03-23 3:03PM EDT | 195.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| VTI230421C00196000 | 2023-03-23 3:13PM EDT | 196.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| VTI230421C00197000 | 2023-03-23 3:46PM EDT | 197.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.78% |
| VTI230421C00198000 | 2023-03-23 2:27PM EDT | 198.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 0.78% |
| VTI230421C00199000 | 2023-03-23 2:28PM EDT | 199.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 1.56% |
| VTI230421C00200000 | 2023-03-23 3:50PM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 174 | 886 | 1.56% |
| VTI230421C00205000 | 2023-03-23 3:47PM EDT | 205.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 106 | 1,555 | 3.13% |
| VTI230421C00210000 | 2023-03-23 3:51PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 148 | 1,256 | 6.25% |
| VTI230421C00215000 | 2023-03-23 1:43PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 666 | 6.25% |
| VTI230421C00220000 | 2023-03-23 2:23PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 218 | 12.50% |
| VTI230421C00225000 | 2023-03-22 2:50PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230421P00110000 | 2023-03-23 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| VTI230421P00120000 | 2023-03-17 2:36PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 25.00% |
| VTI230421P00125000 | 2023-02-21 12:06PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 73.54% |
| VTI230421P00130000 | 2023-02-27 4:30PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| VTI230421P00135000 | 2023-02-27 4:30PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 25.00% |
| VTI230421P00140000 | 2023-03-21 10:05AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| VTI230421P00145000 | 2023-03-22 11:12AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| VTI230421P00150000 | 2023-03-22 3:04PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VTI230421P00155000 | 2023-03-21 12:50PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| VTI230421P00160000 | 2023-03-22 2:06PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| VTI230421P00165000 | 2023-03-23 11:09AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| VTI230421P00170000 | 2023-03-23 2:51PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 294 | 12.50% |
| VTI230421P00175000 | 2023-03-23 3:59PM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 36 | 262 | 6.25% |
| VTI230421P00180000 | 2023-03-23 3:19PM EDT | 180.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 65 | 369 | 6.25% |
| VTI230421P00185000 | 2023-03-23 3:06PM EDT | 185.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 44 | 338 | 6.25% |
| VTI230421P00187000 | 2023-03-23 2:40PM EDT | 187.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 3.13% |
| VTI230421P00188000 | 2023-03-23 2:56PM EDT | 188.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 3.13% |
| VTI230421P00189000 | 2023-03-23 2:30PM EDT | 189.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
| VTI230421P00190000 | 2023-03-23 3:48PM EDT | 190.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 30 | 314 | 3.13% |
| VTI230421P00191000 | 2023-03-23 12:28PM EDT | 191.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 1.56% |
| VTI230421P00192000 | 2023-03-23 2:45PM EDT | 192.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 1.56% |
| VTI230421P00193000 | 2023-03-22 10:52AM EDT | 193.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 1.56% |
| VTI230421P00194000 | 2023-03-23 1:07PM EDT | 194.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.78% |
| VTI230421P00195000 | 2023-03-23 3:39PM EDT | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 187 | 0.39% |
| VTI230421P00196000 | 2023-03-23 3:06PM EDT | 196.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| VTI230421P00197000 | 2023-03-23 2:52PM EDT | 197.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| VTI230421P00198000 | 2023-03-22 3:42PM EDT | 198.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 27 | 37 | 0.00% |
| VTI230421P00199000 | 2023-03-22 3:04PM EDT | 199.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| VTI230421P00200000 | 2023-03-23 3:01PM EDT | 200.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 207 | 0.00% |
| VTI230421P00205000 | 2023-03-23 3:31PM EDT | 205.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| VTI230421P00210000 | 2023-03-10 11:06AM EDT | 210.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| VTI230421P00215000 | 2023-03-09 4:49PM EDT | 215.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
