Deutsche Märkte öffnen in 4 Stunden 11 Minuten

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
276,82+1,18 (+0,43%)
Börsenschluss: 04:00PM EDT
277,22 +0,40 (+0,14%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI241220C001250002024-07-10 3:56PM EDT125.00149.60151.40155.600.00-8172.10%
VTI241220C001960002024-07-15 12:57PM EDT196.0085.3782.3086.50+0.37+0.44%10049.77%
VTI241220C002050002024-06-21 3:46PM EDT205.0067.4773.7078.100.00-1146.59%
VTI241220C002100002024-06-20 10:45AM EDT210.0064.2068.8073.100.00--1143.94%
VTI241220C002150002024-06-21 3:41PM EDT215.0057.5764.2068.500.00-2442.29%
VTI241220C002200002024-06-21 3:04PM EDT220.0051.3059.5063.700.00-35240.13%
VTI241220C002250002024-07-12 3:42PM EDT225.0056.4254.8059.000.00-41138.18%
VTI241220C002300002024-06-21 10:02AM EDT230.0044.9050.4054.200.00-122135.98%
VTI241220C002350002024-07-15 1:52PM EDT235.0047.4045.2049.50+1.78+3.90%112633.97%
VTI241220C002400002024-07-15 11:54AM EDT240.0042.4840.7045.10+1.66+4.07%13032.47%
VTI241220C002450002024-07-15 1:56PM EDT245.0038.2036.2040.20+5.28+16.04%11129.97%
VTI241220C002500002024-07-09 2:50PM EDT250.0030.2731.7035.800.00-1828.30%
VTI241220C002550002024-06-25 3:42PM EDT255.0020.7127.0031.400.00-54926.51%
VTI241220C002600002024-07-15 11:57AM EDT260.0025.8522.9026.90+7.10+37.87%116824.43%
VTI241220C002650002024-07-15 11:20AM EDT265.0022.4019.0022.00+2.95+15.17%513021.63%
VTI241220C002700002024-07-12 1:15PM EDT270.0017.0016.3019.10+0.29+1.74%110221.54%
VTI241220C002750002024-07-15 3:44PM EDT275.0013.7512.7013.80+0.35+2.61%121317.77%
VTI241220C002800002024-07-15 10:12AM EDT280.0010.559.7010.60+0.20+1.93%313216.59%
VTI241220C002850002024-07-15 1:54PM EDT285.007.857.009.20+1.35+20.77%218117.47%
VTI241220C002900002024-07-15 10:11AM EDT290.005.505.005.60+0.50+10.00%114014.73%
VTI241220C002950002024-07-15 3:38PM EDT295.003.803.405.00+0.12+3.26%5821715.94%
VTI241220C003000002024-07-12 10:50AM EDT300.002.302.202.700.00-14013.80%
VTI241220C003050002024-07-15 2:03PM EDT305.001.601.401.75+0.97+153.97%1613.38%
VTI241220C003100002024-07-10 1:09PM EDT310.000.750.851.150.00-22613.20%
VTI241220C003150002024-07-09 3:24PM EDT315.000.650.450.75+0.25+62.50%11313.11%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI241220P001250002024-05-03 12:18PM EDT125.000.100.001.400.00-1161.65%
VTI241220P001300002024-05-30 3:34PM EDT130.000.100.000.300.00-1151.86%
VTI241220P001350002024-05-03 12:32PM EDT135.000.150.001.500.00-1156.86%
VTI241220P001400002024-06-24 2:40PM EDT140.000.100.000.750.00--154.27%
VTI241220P001500002024-06-21 12:18PM EDT150.000.150.000.750.00-1249.37%
VTI241220P001700002024-07-08 11:24AM EDT170.000.150.050.750.00--140.41%
VTI241220P001780002024-07-09 10:32AM EDT178.000.420.000.750.00--137.09%
VTI241220P001800002024-07-08 3:26PM EDT180.000.200.000.750.00--136.28%
VTI241220P001850002024-04-23 10:10AM EDT185.001.200.000.000.00--012.50%
VTI241220P001870002024-06-24 2:32PM EDT187.000.600.100.700.00--833.08%
VTI241220P001900002024-07-15 11:40AM EDT190.000.250.150.70-0.29-53.70%1231.93%
VTI241220P001950002024-06-21 3:49PM EDT195.000.650.150.750.00-1130.43%
VTI241220P001980002024-07-02 3:56PM EDT198.000.600.000.800.00-1029.68%
VTI241220P001990002024-07-01 11:09AM EDT199.000.650.200.800.00-1029.30%
VTI241220P002000002024-07-09 3:42PM EDT200.000.250.250.800.00-12128.93%
VTI241220P002050002024-06-14 3:57PM EDT205.000.700.000.950.00-101428.03%
VTI241220P002100002024-07-01 2:20PM EDT210.000.940.301.000.00-51026.44%
VTI241220P002150002024-07-08 2:42PM EDT215.000.800.401.100.00-1525.11%
VTI241220P002200002024-07-09 2:15PM EDT220.000.950.551.200.00-1723.73%
VTI241220P002250002024-07-15 11:18AM EDT225.000.951.001.20-0.47-33.10%2721.86%
VTI241220P002300002024-06-14 10:38AM EDT230.001.801.051.500.00-1221.19%
VTI241220P002350002024-07-12 1:34PM EDT235.001.401.301.600.00-28819.63%
VTI241220P002400002024-07-05 3:05PM EDT240.001.901.551.900.00-21818.62%
VTI241220P002450002024-07-09 10:32AM EDT245.001.971.852.250.00-13017.58%
VTI241220P002500002024-07-15 1:48PM EDT250.002.252.152.55-0.09-3.85%78516.24%
VTI241220P002550002024-07-08 3:54PM EDT255.003.532.603.200.00-11015.45%
VTI241220P002600002024-07-15 9:53AM EDT260.003.503.203.900.00-16414.46%
VTI241220P002650002024-07-12 9:56AM EDT265.004.674.004.800.00-12313.47%
VTI241220P002700002024-07-15 10:24AM EDT270.005.055.105.90-0.26-4.90%24012.41%
VTI241220P002750002024-07-08 10:20AM EDT275.008.505.707.300.00--111.30%
VTI241220P002800002024-06-21 10:19AM EDT280.0014.508.509.300.00-2110.42%
VTI241220P002850002024-06-21 10:19AM EDT285.0018.009.2013.100.00-2111.38%
VTI241220P002900002024-07-10 3:48PM EDT290.0015.9012.7016.800.00-2311.66%