Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
271,06-1,70 (-0,62%)
Börsenschluss: 04:00PM EDT
270,96 -0,10 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240920C001250002024-06-21 10:24AM EDT125.00143.40144.70148.900.00-2297.22%
VTI240920C001300002024-05-21 1:52PM EDT130.00134.20137.50140.900.00--10.00%
VTI240920C001500002024-06-17 11:57AM EDT150.00118.32124.50128.300.00--7118.82%
VTI240920C001600002024-06-24 2:08PM EDT160.00109.30110.00114.100.00--172.83%
VTI240920C001750002024-05-16 11:01AM EDT175.0090.6291.2095.200.00--30.00%
VTI240920C001800002024-06-17 12:53PM EDT180.0089.6895.3098.600.00-61291.87%
VTI240920C001850002024-06-17 1:12PM EDT185.0084.6589.8093.700.00-121886.27%
VTI240920C001900002024-06-12 3:22PM EDT190.0079.7485.5089.300.00--2084.79%
VTI240920C001950002024-06-17 12:03PM EDT195.0073.9580.0083.900.00-302078.27%
VTI240920C001960002024-06-28 11:02AM EDT196.0076.3174.5078.500.00-6552.31%
VTI240920C002000002024-06-27 1:30PM EDT200.0070.6870.6074.600.00-3950.43%
VTI240920C002050002024-06-27 2:17PM EDT205.0065.5565.6069.700.00--159.42%
VTI240920C002100002024-06-20 11:52AM EDT210.0061.2360.7064.700.00-4655.62%
VTI240920C002150002024-06-17 11:56AM EDT215.0054.4060.3064.200.00-21862.38%
VTI240920C002200002024-07-18 2:48PM EDT220.0054.5652.0055.100.00-5011649.83%
VTI240920C002250002024-07-12 11:50AM EDT225.0053.7546.2050.100.00-14246.06%
VTI240920C002300002024-07-10 3:28PM EDT230.0047.1741.2045.200.00-28642.69%
VTI240920C002350002024-07-12 10:39AM EDT235.0044.3936.6040.400.00-212139.65%
VTI240920C002400002024-07-17 2:37PM EDT240.0039.0031.7035.600.00-27436.52%
VTI240920C002450002024-07-19 12:27PM EDT245.0030.0026.9030.90-3.80-11.24%240233.59%
VTI240920C002500002024-07-18 3:30PM EDT250.0025.0022.5026.300.00-114730.79%
VTI240920C002550002024-07-19 12:27PM EDT255.0020.2019.0021.00-5.41-21.12%1049425.87%
VTI240920C002600002024-07-18 10:12AM EDT260.0020.2013.3017.300.00-639524.95%
VTI240920C002650002024-07-18 3:10PM EDT265.0012.5010.7013.100.00-2470722.18%
VTI240920C002700002024-07-19 2:39PM EDT270.007.907.508.70-0.63-7.39%750318.34%
VTI240920C002750002024-07-19 1:37PM EDT275.005.004.405.10-0.90-15.25%2363915.35%
VTI240920C002800002024-07-19 3:54PM EDT280.002.692.452.90-0.61-18.48%653314.13%
VTI240920C002850002024-07-19 3:58PM EDT285.001.321.151.40-0.63-32.31%765013.00%
VTI240920C002900002024-07-19 1:45PM EDT290.000.620.000.75-0.24-27.91%4176213.03%
VTI240920C002950002024-07-19 9:30AM EDT295.000.450.200.40-0.25-35.71%215313.22%
VTI240920C003000002024-07-19 3:36PM EDT300.000.150.050.30-0.05-25.00%14614.38%
VTI240920C003050002024-07-17 9:53AM EDT305.000.700.050.700.00-203519.32%
VTI240920C003100002024-07-17 1:43PM EDT310.000.140.000.750.00-12421.64%
VTI240920C003300002024-07-09 10:05AM EDT330.000.010.000.750.00-1129.05%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240920P001250002024-07-09 10:05AM EDT125.000.010.000.050.00-1364.45%
VTI240920P001300002024-05-30 10:12AM EDT130.000.070.000.500.00-1278.96%
VTI240920P001350002024-05-06 3:52PM EDT135.000.050.000.750.00-101179.59%
VTI240920P001400002024-04-18 10:07AM EDT140.000.200.000.300.00-1267.09%
VTI240920P001450002024-03-27 12:58PM EDT145.000.150.050.300.00-414165.04%
VTI240920P001500002024-04-18 10:07AM EDT150.000.300.000.750.00--168.65%
VTI240920P001650002024-05-06 9:30AM EDT165.000.140.000.000.00-1125.00%
VTI240920P001700002024-05-08 11:01AM EDT170.000.220.000.750.00-2155.57%
VTI240920P001750002024-07-19 2:21PM EDT175.000.050.000.70-0.03-37.50%52351.95%
VTI240920P001800002024-07-19 2:10PM EDT180.000.050.050.20-0.09-64.29%10445.12%
VTI240920P001850002024-02-20 1:32PM EDT185.001.050.000.950.00-1554.91%
VTI240920P001900002024-06-18 2:00PM EDT190.000.080.000.750.00-11849.37%
VTI240920P001930002024-04-15 2:43PM EDT193.001.100.150.750.00--147.51%
VTI240920P001940002024-02-09 3:50PM EDT194.001.210.701.450.00--150.39%
VTI240920P001950002024-04-22 10:36AM EDT195.001.050.050.750.00-1846.29%
VTI240920P001960002024-06-12 11:11AM EDT196.000.260.050.750.00-12045.68%
VTI240920P001990002024-06-20 9:30AM EDT199.000.200.000.750.00-21743.90%
VTI240920P002000002024-07-18 2:56PM EDT200.000.110.050.750.00-512043.29%
VTI240920P002050002024-07-05 12:56PM EDT205.000.400.050.750.00-21240.33%
VTI240920P002100002024-07-17 2:52PM EDT210.000.100.050.750.00-13337.43%
VTI240920P002150002024-07-16 2:50PM EDT215.000.190.000.750.00-15434.57%
VTI240920P002200002024-06-12 9:30AM EDT220.000.450.000.000.00-13312.50%
VTI240920P002250002024-07-18 11:59AM EDT225.000.300.150.550.00-18827.15%
VTI240920P002300002024-07-11 9:52AM EDT230.000.340.200.850.00-29326.94%
VTI240920P002350002024-07-19 11:56AM EDT235.000.600.550.70+0.15+33.33%18323.07%
VTI240920P002400002024-07-19 3:51PM EDT240.000.800.101.75+0.16+25.00%212826.03%
VTI240920P002450002024-07-19 2:51PM EDT245.001.040.601.30+0.64+160.00%1316520.84%
VTI240920P002500002024-07-19 2:51PM EDT250.001.301.201.40+0.10+8.33%316418.21%
VTI240920P002550002024-07-19 2:49PM EDT255.001.850.652.05+0.40+27.59%1021717.35%
VTI240920P002600002024-07-19 2:56PM EDT260.002.461.802.50+0.46+23.00%239715.15%
VTI240920P002650002024-07-19 2:51PM EDT265.003.213.103.50+0.31+10.69%18913.74%
VTI240920P002700002024-07-19 3:40PM EDT270.004.704.705.40+0.62+15.20%73213.30%
VTI240920P002750002024-07-19 2:41PM EDT275.007.004.807.10+1.22+21.11%125310.88%
VTI240920P002800002024-07-19 3:19PM EDT280.009.408.7010.30+0.40+4.44%459.91%
VTI240920P002850002024-07-18 11:12AM EDT285.0011.0012.3016.200.00-1115.72%
VTI240920P002950002024-06-21 10:20AM EDT295.0027.1022.2026.200.00-2021.48%