Deutsche Märkte öffnen in 7 Stunden 15 Minuten
Nikkei 225
40.913,65 +332,89 (+0,82%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
52.776,57 -2.890,71 (-5,19%) CMC Crypto 200
1.205,32 -55,87 (-4,43%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920C00125000 | 2024-06-21 10:24AM EDT | 125.00 | 143.40 | 145.00 | 149.00 | 0.00 | - | 2 | 2 | 94.87% |
| VTI240920C00130000 | 2024-05-21 1:52PM EDT | 130.00 | 134.20 | 137.50 | 140.90 | 0.00 | - | - | 1 | 67.29% |
| VTI240920C00150000 | 2024-06-17 11:57AM EDT | 150.00 | 118.32 | 120.30 | 124.40 | 0.00 | - | - | 7 | 78.64% |
| VTI240920C00160000 | 2024-06-24 2:08PM EDT | 160.00 | 109.30 | 110.50 | 114.40 | 0.00 | - | - | 0 | 72.14% |
| VTI240920C00175000 | 2024-05-16 11:01AM EDT | 175.00 | 90.62 | 91.20 | 95.20 | 0.00 | - | - | 3 | 0.00% |
| VTI240920C00180000 | 2024-06-17 12:53PM EDT | 180.00 | 89.68 | 91.20 | 94.40 | 0.00 | - | 6 | 0 | 60.94% |
| VTI240920C00185000 | 2024-06-17 1:12PM EDT | 185.00 | 84.65 | 85.80 | 89.70 | 0.00 | - | 12 | 0 | 57.25% |
| VTI240920C00190000 | 2024-06-12 3:22PM EDT | 190.00 | 79.74 | 80.90 | 84.90 | 0.00 | - | - | 0 | 54.96% |
| VTI240920C00195000 | 2024-06-17 12:03PM EDT | 195.00 | 73.95 | 76.00 | 79.90 | 0.00 | - | 30 | 0 | 52.03% |
| VTI240920C00196000 | 2024-06-28 11:02AM EDT | 196.00 | 76.31 | 75.00 | 79.00 | 0.00 | - | 6 | 5 | 51.67% |
| VTI240920C00200000 | 2024-06-27 1:30PM EDT | 200.00 | 70.68 | 71.10 | 75.10 | 0.00 | - | 3 | 9 | 59.24% |
| VTI240920C00205000 | 2024-06-27 2:17PM EDT | 205.00 | 65.55 | 66.20 | 70.10 | 0.00 | - | - | 1 | 55.67% |
| VTI240920C00210000 | 2024-06-20 11:52AM EDT | 210.00 | 61.23 | 61.20 | 65.20 | 0.00 | - | 4 | 6 | 52.55% |
| VTI240920C00215000 | 2024-06-17 11:56AM EDT | 215.00 | 54.40 | 56.30 | 60.30 | 0.00 | - | 2 | 0 | 49.43% |
| VTI240920C00220000 | 2024-06-26 12:09PM EDT | 220.00 | 50.80 | 51.50 | 55.40 | 0.00 | - | 1 | 68 | 46.32% |
| VTI240920C00225000 | 2024-06-04 10:40AM EDT | 225.00 | 38.45 | 46.60 | 50.60 | 0.00 | - | 5 | 0 | 43.54% |
| VTI240920C00230000 | 2024-06-28 10:20AM EDT | 230.00 | 43.17 | 41.70 | 45.60 | 0.00 | - | 1 | 0 | 40.08% |
| VTI240920C00235000 | 2024-06-20 1:12PM EDT | 235.00 | 36.00 | 36.80 | 40.80 | 0.00 | - | 38 | 136 | 37.23% |
| VTI240920C00240000 | 2024-06-21 9:38AM EDT | 240.00 | 31.10 | 32.10 | 36.00 | 0.00 | - | 1 | 0 | 34.31% |
| VTI240920C00245000 | 2024-06-26 3:54PM EDT | 245.00 | 27.00 | 27.30 | 30.50 | 0.00 | - | 1 | 0 | 29.42% |
| VTI240920C00250000 | 2024-07-03 10:37AM EDT | 250.00 | 24.00 | 23.60 | 25.00 | +1.70 | +7.62% | 5 | 0 | 24.61% |
| VTI240920C00255000 | 2024-07-03 12:33PM EDT | 255.00 | 18.90 | 18.00 | 21.10 | +1.60 | +9.25% | 1 | 0 | 23.77% |
| VTI240920C00260000 | 2024-07-02 9:39AM EDT | 260.00 | 14.50 | 15.60 | 16.40 | +1.20 | +9.02% | 3 | 406 | 20.63% |
| VTI240920C00265000 | 2024-07-03 12:51PM EDT | 265.00 | 11.40 | 11.10 | 11.70 | +2.13 | +22.98% | 3 | 0 | 17.18% |
| VTI240920C00270000 | 2024-07-03 12:20PM EDT | 270.00 | 7.80 | 7.50 | 8.10 | +1.62 | +26.21% | 20 | 387 | 15.42% |
| VTI240920C00275000 | 2024-07-03 9:30AM EDT | 275.00 | 4.28 | 2.70 | 5.00 | +0.58 | +15.68% | 1 | 0 | 13.69% |
| VTI240920C00280000 | 2024-07-03 12:16PM EDT | 280.00 | 2.35 | 2.25 | 2.70 | +0.25 | +11.90% | 10 | 0 | 12.29% |
| VTI240920C00285000 | 2024-07-03 12:50PM EDT | 285.00 | 1.15 | 0.75 | 1.35 | +0.28 | +32.18% | 4 | 0 | 11.55% |
| VTI240920C00290000 | 2024-07-03 11:25AM EDT | 290.00 | 0.45 | 0.35 | 0.55 | +0.15 | +50.00% | 20 | 147 | 10.79% |
| VTI240920C00295000 | 2024-07-03 12:26PM EDT | 295.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 1 | 0 | 11.16% |
| VTI240920C00300000 | 2024-06-20 11:33AM EDT | 300.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 15.69% |
| VTI240920C00305000 | 2024-05-17 3:48PM EDT | 305.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 20 | 34 | 17.26% |
| VTI240920C00310000 | 2024-07-02 2:07PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 13.48% |
| VTI240920C00330000 | 2024-06-18 9:36AM EDT | 330.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 25.87% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920P00125000 | 2024-06-18 9:36AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 57.03% |
| VTI240920P00130000 | 2024-05-30 10:12AM EDT | 130.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 69.82% |
| VTI240920P00135000 | 2024-05-06 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 70.41% |
| VTI240920P00140000 | 2024-04-18 10:07AM EDT | 140.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 59.38% |
| VTI240920P00145000 | 2024-03-27 12:58PM EDT | 145.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 41 | 41 | 57.52% |
| VTI240920P00150000 | 2024-04-18 10:07AM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.69% |
| VTI240920P00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VTI240920P00170000 | 2024-05-08 11:01AM EDT | 170.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 55.08% |
| VTI240920P00175000 | 2024-06-17 11:26AM EDT | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 52.12% |
| VTI240920P00180000 | 2024-06-24 10:17AM EDT | 180.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 38.38% |
| VTI240920P00185000 | 2024-02-20 1:32PM EDT | 185.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 48.51% |
| VTI240920P00190000 | 2024-06-18 2:00PM EDT | 190.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 43.60% |
| VTI240920P00193000 | 2024-04-15 2:43PM EDT | 193.00 | 1.10 | 0.15 | 0.75 | 0.00 | - | - | 1 | 41.97% |
| VTI240920P00194000 | 2024-02-09 3:50PM EDT | 194.00 | 1.21 | 0.70 | 1.45 | 0.00 | - | - | 1 | 47.49% |
| VTI240920P00195000 | 2024-04-22 10:36AM EDT | 195.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 40.89% |
| VTI240920P00196000 | 2024-06-12 11:11AM EDT | 196.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 40.36% |
| VTI240920P00199000 | 2024-06-20 9:30AM EDT | 199.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 38.75% |
| VTI240920P00200000 | 2024-06-28 9:30AM EDT | 200.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 8 | 117 | 38.23% |
| VTI240920P00205000 | 2024-06-14 10:04AM EDT | 205.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 35.61% |
| VTI240920P00210000 | 2024-05-10 10:52AM EDT | 210.00 | 0.69 | 0.20 | 0.90 | 0.00 | - | 3 | 32 | 34.30% |
| VTI240920P00215000 | 2024-07-03 12:55PM EDT | 215.00 | 0.21 | 0.10 | 0.25 | -0.29 | -58.00% | 26 | 0 | 25.00% |
| VTI240920P00220000 | 2024-06-12 9:30AM EDT | 220.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 27.99% |
| VTI240920P00225000 | 2024-07-01 3:50PM EDT | 225.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 0 | 23.93% |
| VTI240920P00230000 | 2024-06-24 10:53AM EDT | 230.00 | 0.54 | 0.20 | 0.75 | 0.00 | - | 3 | 0 | 23.06% |
| VTI240920P00235000 | 2024-06-24 10:09AM EDT | 235.00 | 0.68 | 0.35 | 0.90 | 0.00 | - | 1 | 83 | 21.53% |
| VTI240920P00240000 | 2024-07-02 3:37PM EDT | 240.00 | 0.67 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 17.58% |
| VTI240920P00245000 | 2024-06-24 9:30AM EDT | 245.00 | 1.25 | 0.60 | 0.80 | 0.00 | - | 5 | 0 | 16.00% |
| VTI240920P00250000 | 2024-07-03 10:00AM EDT | 250.00 | 1.05 | 0.85 | 1.10 | -0.23 | -17.97% | 2 | 129 | 14.81% |
| VTI240920P00255000 | 2024-06-27 10:05AM EDT | 255.00 | 1.85 | 1.20 | 1.45 | 0.00 | - | 3 | 195 | 13.32% |
| VTI240920P00260000 | 2024-07-02 3:54PM EDT | 260.00 | 2.17 | 1.80 | 2.05 | 0.00 | - | 2 | 0 | 12.04% |
| VTI240920P00265000 | 2024-07-03 10:43AM EDT | 265.00 | 2.95 | 2.40 | 2.95 | -0.80 | -21.33% | 5 | 0 | 10.72% |
| VTI240920P00270000 | 2024-07-03 12:15PM EDT | 270.00 | 4.20 | 4.00 | 4.30 | -2.15 | -33.86% | 1 | 0 | 9.27% |
| VTI240920P00275000 | 2024-07-03 12:14PM EDT | 275.00 | 6.50 | 4.50 | 7.40 | -3.70 | -36.27% | 1 | 1 | 9.81% |
| VTI240920P00280000 | 2024-07-03 11:21AM EDT | 280.00 | 10.00 | 7.80 | 11.50 | -2.50 | -20.00% | 1 | 0 | 11.15% |
| VTI240920P00285000 | 2024-07-01 2:22PM EDT | 285.00 | 17.00 | 12.40 | 16.30 | 0.00 | - | 1 | 0 | 13.47% |
| VTI240920P00295000 | 2024-06-21 10:20AM EDT | 295.00 | 27.10 | 22.40 | 26.30 | 0.00 | - | 2 | 0 | 18.45% |
