Deutsche Märkte schließen in 4 Stunden 37 Minuten

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
268,72-0,68 (-0,25%)
Börsenschluss: 04:00PM EDT
268,80 +0,08 (+0,03%)
Vorbörslich: 06:37AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI250117C000900002024-06-04 3:02PM EDT90.00171.300.000.000.00-100.00%
VTI250117C000950002023-05-04 2:30PM EDT95.00109.50118.50123.500.00-370.00%
VTI250117C001000002024-06-12 9:37AM EDT100.00167.850.000.000.00-3170.00%
VTI250117C001050002024-06-12 9:37AM EDT105.00163.050.000.000.00-1280.00%
VTI250117C001100002023-11-20 1:43PM EDT110.00117.85125.30129.000.00-1160.00%
VTI250117C001150002023-10-12 9:54AM EDT115.00106.33104.50109.500.00-240.00%
VTI250117C001200002024-05-01 12:26PM EDT120.00130.60139.60144.300.00-5130.00%
VTI250117C001250002024-06-04 2:48PM EDT125.00137.550.000.000.00-18220.00%
VTI250117C001300002023-10-31 10:52AM EDT130.0081.5098.50103.500.00-1120.00%
VTI250117C001350002023-08-17 3:08PM EDT135.0090.0091.3095.500.00-130.00%
VTI250117C001400002024-02-02 11:06AM EDT140.00106.50116.30121.000.00-120.00%
VTI250117C001450002024-02-21 11:26AM EDT145.00105.80115.50120.000.00-1110.00%
VTI250117C001500002024-02-22 12:20PM EDT150.00105.50111.00115.500.00-1120.00%
VTI250117C001550002023-12-26 2:23PM EDT155.0087.8589.6094.500.00-130.00%
VTI250117C001600002024-01-22 10:30AM EDT160.0086.860.000.000.00-150.00%
VTI250117C001650002024-04-11 11:48AM EDT165.0095.1094.6099.400.00-1100.00%
VTI250117C001700002024-06-17 12:30PM EDT170.00100.500.000.000.00-100.00%
VTI250117C001750002024-06-20 10:41AM EDT175.0099.000.000.000.00-300.00%
VTI250117C001800002024-01-22 2:04PM EDT180.0067.6672.4075.000.00-3970.00%
VTI250117C001850002024-06-12 10:44AM EDT185.0087.050.000.000.00-100.00%
VTI250117C001860002023-09-28 2:50PM EDT186.0042.4032.9034.200.00-810.00%
VTI250117C001870002023-10-02 3:55PM EDT187.0040.9035.8039.500.00--10.00%
VTI250117C001880002023-06-02 9:30AM EDT188.0041.0046.5051.500.00-210.00%
VTI250117C001890002023-04-27 2:18PM EDT189.0038.5036.8041.500.00-120.00%
VTI250117C001900002024-06-14 11:24AM EDT190.0077.950.000.000.00-100.00%
VTI250117C001910002023-07-14 2:57PM EDT191.0050.0046.8049.900.00-130.00%
VTI250117C001920002024-01-03 10:33AM EDT192.0052.0058.6061.300.00-690.00%
VTI250117C001930002024-01-16 10:40AM EDT193.0051.0062.3065.500.00-100.00%
VTI250117C001940002024-04-11 2:32PM EDT194.0070.0067.1071.900.00-150.00%
VTI250117C001950002024-03-20 3:05PM EDT195.0069.7856.2059.500.00-150.00%
VTI250117C001960002023-10-27 11:36AM EDT196.0027.6041.6043.900.00-100.00%
VTI250117C001970002023-10-24 9:49AM EDT197.0030.6040.2044.000.00-8120.00%
VTI250117C001980002024-02-06 11:00AM EDT198.0055.0062.6067.500.00-120.00%
VTI250117C001990002023-12-22 1:06PM EDT199.0049.0050.5053.300.00-160.00%
VTI250117C002000002024-06-05 2:45PM EDT200.0066.400.000.000.00-11050.00%
VTI250117C002050002024-06-06 9:30AM EDT205.0063.800.000.000.00-200.00%
VTI250117C002100002024-06-12 9:30AM EDT210.0061.800.000.000.00-21450.00%
VTI250117C002150002024-05-24 9:58AM EDT215.0053.800.000.000.00-200.00%
VTI250117C002200002024-06-20 9:30AM EDT220.0055.200.000.000.00-100.00%
VTI250117C002250002024-06-20 1:54PM EDT225.0047.300.000.000.00-200.00%
VTI250117C002300002024-06-20 1:10PM EDT230.0045.080.000.000.00-100.00%
VTI250117C002350002024-06-12 12:05PM EDT235.0040.170.000.000.00-142740.00%
VTI250117C002400002024-06-20 11:59AM EDT240.0036.700.000.000.00-163210.00%
VTI250117C002450002024-06-20 2:34PM EDT245.0032.200.000.000.00-100.00%
VTI250117C002500002024-06-20 2:38PM EDT250.0028.080.000.000.00-800.00%
VTI250117C002550002024-06-18 1:25PM EDT255.0024.500.000.000.00-200.00%
VTI250117C002600002024-06-20 1:02PM EDT260.0020.010.000.000.00-305390.00%
VTI250117C002650002024-06-20 1:02PM EDT265.0016.440.000.000.00-202740.00%
VTI250117C002700002024-06-18 12:25PM EDT270.0013.800.000.000.00-300.20%
VTI250117C002750002024-06-20 9:41AM EDT275.0011.000.000.000.00-100.78%
VTI250117C002800002024-06-18 3:21PM EDT280.008.100.000.000.00-1001.56%
VTI250117C002850002024-06-20 2:05PM EDT285.005.740.000.000.00-201.56%
VTI250117C002900002024-06-18 12:38PM EDT290.004.200.000.000.00-52781.56%
VTI250117C002950002024-06-20 9:47AM EDT295.003.100.000.000.00-1653.13%
VTI250117C003000002024-06-20 1:29PM EDT300.001.940.000.000.00-203.13%
VTI250117C003050002024-06-12 10:26AM EDT305.001.100.000.000.00-31123.13%
VTI250117C003100002024-06-20 2:13PM EDT310.000.800.000.000.00-1363.13%
VTI250117C003150002024-06-17 3:52PM EDT315.000.520.000.000.00-103.13%
VTI250117C003200002024-04-10 9:30AM EDT320.000.650.000.000.00-276.25%
VTI250117C003250002024-05-16 3:46PM EDT325.000.100.050.750.00-8815.36%
VTI250117C003300002024-03-28 11:30AM EDT330.000.400.000.750.00-12316.31%
VTI250117C003350002024-04-04 1:53PM EDT335.001.000.000.750.00-101317.24%
VTI250117C003400002024-05-21 9:46AM EDT340.000.080.000.750.00-3718.13%
VTI250117C003450002024-05-21 9:46AM EDT345.000.050.000.750.00-20019819.01%
VTI250117C003500002024-06-20 11:33AM EDT350.000.090.000.000.00-506.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI250117P000900002024-04-10 3:23PM EDT90.000.100.000.500.00-23362.11%
VTI250117P000950002024-03-28 9:50AM EDT95.000.100.001.250.00-12667.38%
VTI250117P001000002024-04-05 3:45PM EDT100.000.150.000.200.00-33150.59%
VTI250117P001050002024-03-19 3:27PM EDT105.000.160.050.500.00-31054.49%
VTI250117P001100002024-05-09 11:52AM EDT110.000.100.000.550.00-11452.00%
VTI250117P001150002024-02-07 1:06PM EDT115.000.250.051.550.00-242758.15%
VTI250117P001200002024-05-09 10:13AM EDT120.000.190.000.750.00-16854.91%
VTI250117P001250002023-11-02 9:41AM EDT125.001.100.102.050.00-1055.76%
VTI250117P001300002024-04-19 2:57PM EDT130.000.440.000.000.00-1825.00%
VTI250117P001350002024-03-18 9:30AM EDT135.000.400.000.000.00-11512.50%
VTI250117P001400002024-05-09 10:16AM EDT140.000.350.000.750.00-11845.37%
VTI250117P001450002023-12-07 1:46PM EDT145.001.300.253.200.00-1250.60%
VTI250117P001500002024-04-30 9:58AM EDT150.000.500.050.750.00-14041.09%
VTI250117P001550002024-06-03 1:41PM EDT155.000.350.000.000.00-11712.50%
VTI250117P001600002024-04-22 9:30AM EDT160.001.000.000.000.00-12912.50%
VTI250117P001650002024-06-10 11:40AM EDT165.000.450.000.000.00-1012.50%
VTI250117P001700002024-05-16 1:29PM EDT170.000.430.200.700.00-311132.89%
VTI250117P001750002024-06-13 3:15PM EDT175.000.530.000.000.00-14212.50%
VTI250117P001800002024-06-18 2:10PM EDT180.000.500.000.000.00-1012.50%
VTI250117P001850002024-06-17 3:34PM EDT185.000.600.000.000.00-30012.50%
VTI250117P001860002023-12-15 4:01PM EDT186.002.902.102.650.00-11136.49%
VTI250117P001870002024-04-24 2:39PM EDT187.001.500.501.250.00-5530.20%
VTI250117P001880002024-03-19 3:27PM EDT188.001.651.852.150.00-3733.80%
VTI250117P001890002024-03-19 3:27PM EDT189.001.751.952.250.00-3633.78%
VTI250117P001900002024-06-17 3:37PM EDT190.000.700.000.000.00-5032112.50%
VTI250117P001910002024-06-10 9:35AM EDT191.000.950.000.000.00-1012.50%
VTI250117P001920002023-11-02 10:01AM EDT192.007.204.104.500.00-12239.58%
VTI250117P001930002023-10-09 12:21PM EDT193.008.305.906.400.00-17443.96%
VTI250117P001940002024-06-10 10:29AM EDT194.001.000.000.000.00-106.25%
VTI250117P001950002024-06-17 3:31PM EDT195.000.750.000.000.00-20306.25%
VTI250117P001960002023-12-01 10:31AM EDT196.005.732.704.500.00-1137.77%
VTI250117P001970002024-03-21 10:34AM EDT197.001.642.502.850.00-212232.59%
VTI250117P001980002024-05-20 2:44PM EDT198.001.000.501.250.00-11226.23%
VTI250117P001990002024-04-16 12:11PM EDT199.002.600.701.450.00-14826.76%
VTI250117P002000002024-06-18 9:49AM EDT200.000.800.000.000.00-2006.25%
VTI250117P002050002024-06-18 2:43PM EDT205.001.000.000.000.00-106.25%
VTI250117P002100002024-06-10 9:35AM EDT210.001.400.000.000.00-11946.25%
VTI250117P002150002024-06-20 2:18PM EDT215.001.500.000.000.00-5006.25%
VTI250117P002200002024-06-20 10:12AM EDT220.001.660.000.000.00-306.25%
VTI250117P002250002024-06-20 1:42PM EDT225.001.950.000.000.00-252616.25%
VTI250117P002300002024-06-17 2:49PM EDT230.002.240.000.000.00-103.13%
VTI250117P002350002024-06-20 2:00PM EDT235.002.600.000.000.00-4603.13%
VTI250117P002400002024-06-12 3:45PM EDT240.002.850.000.000.00-103.13%
VTI250117P002450002024-06-18 3:43PM EDT245.003.480.000.000.00-17033.13%
VTI250117P002500002024-06-18 3:16PM EDT250.004.140.000.000.00-101.56%
VTI250117P002550002024-06-20 11:04AM EDT255.004.900.000.000.00-2101.56%
VTI250117P002600002024-06-17 3:11PM EDT260.006.150.000.000.00-700.78%
VTI250117P002650002024-05-17 10:43AM EDT265.0010.458.208.600.00-1512.81%
VTI250117P002700002024-06-20 9:30AM EDT270.009.400.000.000.00-350.00%
VTI250117P002800002024-06-03 12:52PM EDT280.0021.750.000.000.00-300.00%
VTI250117P002850002023-07-24 11:39AM EDT285.0058.8062.9067.100.00-1068.05%
VTI250117P002900002023-07-18 9:57AM EDT290.0064.7071.1073.900.00-1073.30%
VTI250117P002950002023-07-10 1:08PM EDT295.0076.3070.5075.500.00--069.80%
VTI250117P003000002024-01-10 1:42PM EDT300.0062.5048.6053.500.00-2041.62%
VTI250117P003100002023-06-21 2:56PM EDT310.0092.2082.0087.000.00--071.26%
VTI250117P003500002024-04-01 10:30AM EDT350.0090.34100.20104.100.00--055.80%