Deutsche Märkte geschlossen
DAX
18.475,45 +24,95 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +2,10 (+0,09%) EUR/USD
1,0820 +0,0006 (+0,05%) Bitcoin EUR
52.794,71 -723,36 (-1,35%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117C00090000 | 2024-06-21 9:41AM EDT | 90.00 | 178.37 | 180.80 | 185.20 | 0.00 | - | 1 | 9 | 78.25% |
| VTI250117C00095000 | 2024-06-28 10:11AM EDT | 95.00 | 176.35 | 176.10 | 180.50 | 0.00 | - | 1 | 8 | 78.56% |
| VTI250117C00100000 | 2024-06-28 10:11AM EDT | 100.00 | 171.55 | 171.10 | 175.50 | 0.00 | - | 1 | 16 | 75.00% |
| VTI250117C00105000 | 2024-06-12 9:37AM EDT | 105.00 | 163.05 | 166.10 | 170.50 | 0.00 | - | 1 | 28 | 71.64% |
| VTI250117C00110000 | 2023-11-20 1:43PM EDT | 110.00 | 117.85 | 125.30 | 129.00 | 0.00 | - | 1 | 16 | 0.00% |
| VTI250117C00115000 | 2023-10-12 9:54AM EDT | 115.00 | 106.33 | 104.50 | 109.50 | 0.00 | - | 1 | 4 | 0.00% |
| VTI250117C00120000 | 2024-05-01 12:26PM EDT | 120.00 | 130.60 | 139.60 | 144.30 | 0.00 | - | 5 | 13 | 0.00% |
| VTI250117C00125000 | 2024-06-04 2:48PM EDT | 125.00 | 137.55 | 145.40 | 149.70 | 0.00 | - | 18 | 0 | 50.46% |
| VTI250117C00130000 | 2023-10-31 10:52AM EDT | 130.00 | 81.50 | 98.50 | 103.50 | 0.00 | - | 1 | 12 | 0.00% |
| VTI250117C00135000 | 2024-06-28 10:02AM EDT | 135.00 | 136.80 | 137.00 | 141.30 | 0.00 | - | 1 | 3 | 60.63% |
| VTI250117C00140000 | 2024-02-02 11:06AM EDT | 140.00 | 106.50 | 116.30 | 121.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00145000 | 2024-06-24 9:30AM EDT | 145.00 | 125.70 | 127.20 | 131.60 | 0.00 | - | 1 | 10 | 56.69% |
| VTI250117C00150000 | 2024-07-02 2:10PM EDT | 150.00 | 121.50 | 122.50 | 126.80 | 0.00 | - | 1 | 11 | 55.40% |
| VTI250117C00155000 | 2023-12-26 2:23PM EDT | 155.00 | 87.85 | 89.60 | 94.50 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 86.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00165000 | 2024-06-24 2:51PM EDT | 165.00 | 105.90 | 108.20 | 112.20 | 0.00 | - | 1 | 10 | 50.28% |
| VTI250117C00170000 | 2024-06-17 12:30PM EDT | 170.00 | 100.50 | 103.10 | 107.40 | 0.00 | - | 1 | 10 | 55.60% |
| VTI250117C00175000 | 2024-06-20 10:41AM EDT | 175.00 | 99.00 | 98.30 | 102.60 | 0.00 | - | 3 | 10 | 53.54% |
| VTI250117C00180000 | 2024-01-22 2:04PM EDT | 180.00 | 67.66 | 72.40 | 75.00 | 0.00 | - | 24 | 97 | 0.00% |
| VTI250117C00185000 | 2024-06-12 10:44AM EDT | 185.00 | 87.05 | 88.90 | 92.90 | 0.00 | - | 1 | 211 | 49.19% |
| VTI250117C00186000 | 2023-09-28 2:50PM EDT | 186.00 | 42.40 | 32.90 | 34.20 | 0.00 | - | 8 | 1 | 0.00% |
| VTI250117C00187000 | 2023-10-02 3:55PM EDT | 187.00 | 40.90 | 36.60 | 37.20 | 0.00 | - | - | 1 | 0.00% |
| VTI250117C00188000 | 2023-06-02 9:30AM EDT | 188.00 | 41.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 0.00% |
| VTI250117C00189000 | 2023-04-27 2:18PM EDT | 189.00 | 38.50 | 36.80 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00190000 | 2024-06-14 11:24AM EDT | 190.00 | 77.95 | 83.80 | 88.20 | 0.00 | - | 1 | 23 | 47.44% |
| VTI250117C00191000 | 2023-07-14 2:57PM EDT | 191.00 | 50.00 | 46.80 | 49.90 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00192000 | 2024-01-03 10:33AM EDT | 192.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| VTI250117C00193000 | 2024-01-16 10:40AM EDT | 193.00 | 51.00 | 61.90 | 65.50 | 0.00 | - | 1 | 1 | 0.00% |
| VTI250117C00194000 | 2024-04-11 2:32PM EDT | 194.00 | 70.00 | 67.10 | 71.90 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00195000 | 2024-03-20 3:05PM EDT | 195.00 | 69.78 | 56.20 | 59.50 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00196000 | 2023-10-27 11:36AM EDT | 196.00 | 27.60 | 41.60 | 43.90 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117C00197000 | 2023-10-24 9:49AM EDT | 197.00 | 30.60 | 40.20 | 44.00 | 0.00 | - | 8 | 12 | 0.00% |
| VTI250117C00198000 | 2024-02-06 11:00AM EDT | 198.00 | 55.00 | 62.80 | 67.50 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00199000 | 2023-12-22 1:06PM EDT | 199.00 | 49.00 | 51.70 | 53.70 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117C00200000 | 2024-07-03 11:50AM EDT | 200.00 | 74.45 | 74.50 | 78.90 | 0.00 | - | 2 | 103 | 44.12% |
| VTI250117C00205000 | 2024-07-05 12:29PM EDT | 205.00 | 71.10 | 69.50 | 73.80 | +7.30 | +11.44% | 1 | 43 | 41.41% |
| VTI250117C00210000 | 2024-06-27 3:16PM EDT | 210.00 | 64.30 | 65.00 | 69.40 | 0.00 | - | 1 | 144 | 40.26% |
| VTI250117C00215000 | 2024-06-24 1:29PM EDT | 215.00 | 58.00 | 60.20 | 64.60 | 0.00 | - | 1 | 286 | 38.21% |
| VTI250117C00220000 | 2024-07-05 12:29PM EDT | 220.00 | 56.90 | 55.60 | 60.00 | +5.00 | +9.63% | 1 | 131 | 36.55% |
| VTI250117C00225000 | 2024-07-03 12:12PM EDT | 225.00 | 51.10 | 50.80 | 55.20 | 0.00 | - | 2 | 468 | 34.46% |
| VTI250117C00230000 | 2024-07-01 3:36PM EDT | 230.00 | 44.40 | 46.40 | 50.70 | 0.00 | - | 60 | 488 | 32.90% |
| VTI250117C00235000 | 2024-07-02 3:20PM EDT | 235.00 | 41.24 | 41.90 | 46.00 | 0.00 | - | 1 | 274 | 30.93% |
| VTI250117C00240000 | 2024-06-20 11:59AM EDT | 240.00 | 36.70 | 37.40 | 41.40 | 0.00 | - | 8 | 321 | 29.08% |
| VTI250117C00245000 | 2024-07-02 3:56PM EDT | 245.00 | 32.65 | 32.80 | 37.20 | 0.00 | - | 1 | 265 | 27.78% |
| VTI250117C00250000 | 2024-07-05 12:48PM EDT | 250.00 | 30.05 | 28.60 | 32.60 | +2.95 | +10.89% | 3 | 555 | 25.77% |
| VTI250117C00255000 | 2024-07-05 10:32AM EDT | 255.00 | 24.90 | 24.20 | 27.50 | +1.60 | +6.87% | 1 | 178 | 22.97% |
| VTI250117C00260000 | 2024-07-05 1:50PM EDT | 260.00 | 22.14 | 21.70 | 22.60 | +2.54 | +12.96% | 4 | 576 | 20.38% |
| VTI250117C00265000 | 2024-07-03 11:21AM EDT | 265.00 | 17.10 | 18.00 | 18.90 | 0.00 | - | 1 | 279 | 19.25% |
| VTI250117C00270000 | 2024-07-05 3:09PM EDT | 270.00 | 14.88 | 14.10 | 15.30 | +2.04 | +15.89% | 16 | 174 | 17.99% |
| VTI250117C00275000 | 2024-07-05 3:44PM EDT | 275.00 | 11.80 | 11.10 | 12.00 | +1.27 | +12.06% | 1 | 185 | 16.79% |
| VTI250117C00280000 | 2024-07-05 1:11PM EDT | 280.00 | 8.60 | 8.50 | 9.10 | +0.82 | +10.54% | 6 | 204 | 15.72% |
| VTI250117C00285000 | 2024-07-05 3:53PM EDT | 285.00 | 6.50 | 6.00 | 6.40 | +1.40 | +27.45% | 7 | 755 | 14.45% |
| VTI250117C00290000 | 2024-07-05 3:03PM EDT | 290.00 | 4.40 | 4.10 | 4.70 | +0.70 | +18.92% | 13 | 311 | 14.03% |
| VTI250117C00295000 | 2024-07-05 10:23AM EDT | 295.00 | 2.62 | 2.75 | 3.20 | +0.02 | +0.77% | 1 | 74 | 13.41% |
| VTI250117C00300000 | 2024-07-05 1:51PM EDT | 300.00 | 2.00 | 1.55 | 2.10 | +0.42 | +26.58% | 1 | 288 | 12.90% |
| VTI250117C00305000 | 2024-07-05 11:40AM EDT | 305.00 | 1.13 | 0.20 | 1.40 | +0.09 | +8.65% | 1 | 112 | 12.67% |
| VTI250117C00310000 | 2024-07-03 9:57AM EDT | 310.00 | 0.80 | 0.60 | 0.95 | 0.00 | - | 5 | 41 | 12.60% |
| VTI250117C00315000 | 2024-07-02 9:30AM EDT | 315.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 17 | 12.62% |
| VTI250117C00320000 | 2024-04-10 9:30AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| VTI250117C00325000 | 2024-05-16 3:46PM EDT | 325.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 8 | 8 | 15.11% |
| VTI250117C00330000 | 2024-06-21 3:42PM EDT | 330.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 28 | 14.89% |
| VTI250117C00335000 | 2024-04-04 1:53PM EDT | 335.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 17.08% |
| VTI250117C00340000 | 2024-05-21 9:46AM EDT | 340.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 18.03% |
| VTI250117C00345000 | 2024-05-21 9:46AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 198 | 18.95% |
| VTI250117C00350000 | 2024-06-20 11:33AM EDT | 350.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 355 | 18.45% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117P00090000 | 2024-04-10 3:23PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 65.19% |
| VTI250117P00095000 | 2024-03-28 9:50AM EDT | 95.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 70.75% |
| VTI250117P00100000 | 2024-04-05 3:45PM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 53.22% |
| VTI250117P00105000 | 2024-03-19 3:27PM EDT | 105.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 3 | 10 | 57.32% |
| VTI250117P00110000 | 2024-05-09 11:52AM EDT | 110.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 54.69% |
| VTI250117P00115000 | 2024-02-07 1:06PM EDT | 115.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 24 | 27 | 61.16% |
| VTI250117P00120000 | 2024-05-09 10:13AM EDT | 120.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 68 | 51.95% |
| VTI250117P00125000 | 2023-11-02 9:41AM EDT | 125.00 | 1.10 | 0.10 | 2.05 | 0.00 | - | 1 | 0 | 58.72% |
| VTI250117P00130000 | 2024-04-19 2:57PM EDT | 130.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 52.66% |
| VTI250117P00135000 | 2024-06-24 10:53AM EDT | 135.00 | 0.23 | 0.00 | 2.25 | 0.00 | - | 1 | 14 | 53.96% |
| VTI250117P00140000 | 2024-05-09 10:16AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 47.90% |
| VTI250117P00145000 | 2024-06-24 10:53AM EDT | 145.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 45.65% |
| VTI250117P00150000 | 2024-04-30 9:58AM EDT | 150.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 40 | 43.47% |
| VTI250117P00155000 | 2024-06-03 1:41PM EDT | 155.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 47.13% |
| VTI250117P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 39.31% |
| VTI250117P00165000 | 2024-06-10 11:40AM EDT | 165.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 30 | 37.31% |
| VTI250117P00170000 | 2024-07-03 9:47AM EDT | 170.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 111 | 35.38% |
| VTI250117P00175000 | 2024-06-13 3:15PM EDT | 175.00 | 0.53 | 0.15 | 0.75 | 0.00 | - | 1 | 42 | 33.47% |
| VTI250117P00180000 | 2024-07-03 9:32AM EDT | 180.00 | 0.50 | 0.35 | 0.80 | 0.00 | - | 1 | 66 | 32.01% |
| VTI250117P00185000 | 2024-06-17 3:34PM EDT | 185.00 | 0.60 | 0.20 | 0.80 | 0.00 | - | 30 | 118 | 30.20% |
| VTI250117P00186000 | 2023-12-15 4:01PM EDT | 186.00 | 2.90 | 2.10 | 2.65 | 0.00 | - | 1 | 11 | 38.85% |
| VTI250117P00187000 | 2024-04-24 2:39PM EDT | 187.00 | 1.50 | 0.50 | 1.25 | 0.00 | - | 5 | 5 | 32.23% |
| VTI250117P00188000 | 2024-03-19 3:27PM EDT | 188.00 | 1.65 | 1.85 | 2.15 | 0.00 | - | 3 | 7 | 36.03% |
| VTI250117P00189000 | 2024-03-19 3:27PM EDT | 189.00 | 1.75 | 1.95 | 2.25 | 0.00 | - | 3 | 6 | 36.02% |
| VTI250117P00190000 | 2024-06-28 11:07AM EDT | 190.00 | 0.50 | 0.25 | 1.10 | 0.00 | - | 3 | 319 | 30.27% |
| VTI250117P00191000 | 2024-06-10 9:35AM EDT | 191.00 | 0.95 | 0.25 | 0.95 | 0.00 | - | 1 | 1 | 29.03% |
| VTI250117P00192000 | 2023-11-02 10:01AM EDT | 192.00 | 7.20 | 4.10 | 4.50 | 0.00 | - | 1 | 22 | 42.16% |
| VTI250117P00193000 | 2023-10-09 12:21PM EDT | 193.00 | 8.30 | 5.90 | 6.40 | 0.00 | - | 1 | 74 | 46.76% |
| VTI250117P00194000 | 2024-06-10 10:29AM EDT | 194.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 28.25% |
| VTI250117P00195000 | 2024-07-02 3:46PM EDT | 195.00 | 0.55 | 0.30 | 1.00 | 0.00 | - | 1 | 30 | 27.88% |
| VTI250117P00196000 | 2023-12-01 10:31AM EDT | 196.00 | 5.73 | 2.70 | 4.50 | 0.00 | - | 1 | 1 | 40.28% |
| VTI250117P00197000 | 2024-03-21 10:34AM EDT | 197.00 | 1.64 | 2.50 | 2.85 | 0.00 | - | 2 | 122 | 34.83% |
| VTI250117P00198000 | 2024-05-20 2:44PM EDT | 198.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 1 | 12 | 28.13% |
| VTI250117P00199000 | 2024-04-16 12:11PM EDT | 199.00 | 2.60 | 0.70 | 1.45 | 0.00 | - | 1 | 48 | 28.70% |
| VTI250117P00200000 | 2024-07-05 9:30AM EDT | 200.00 | 0.75 | 0.45 | 1.05 | -0.20 | -21.05% | 1 | 297 | 26.39% |
| VTI250117P00205000 | 2024-06-28 10:02AM EDT | 205.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 2 | 433 | 24.38% |
| VTI250117P00210000 | 2024-06-10 9:35AM EDT | 210.00 | 1.40 | 0.70 | 1.35 | 0.00 | - | 1 | 194 | 24.26% |
| VTI250117P00215000 | 2024-06-20 2:18PM EDT | 215.00 | 1.50 | 1.00 | 1.25 | 0.00 | - | 2 | 518 | 22.08% |
| VTI250117P00220000 | 2024-07-01 9:30AM EDT | 220.00 | 1.30 | 1.15 | 1.40 | 0.00 | - | 5 | 119 | 20.93% |
| VTI250117P00225000 | 2024-07-05 12:03PM EDT | 225.00 | 1.50 | 1.35 | 1.60 | -0.03 | -1.96% | 1 | 307 | 19.87% |
| VTI250117P00230000 | 2024-07-02 3:57PM EDT | 230.00 | 1.85 | 1.65 | 1.85 | 0.00 | - | 4 | 191 | 18.85% |
| VTI250117P00235000 | 2024-06-28 2:20PM EDT | 235.00 | 2.40 | 2.00 | 2.20 | 0.00 | - | 7 | 510 | 17.97% |
| VTI250117P00240000 | 2024-07-03 12:34PM EDT | 240.00 | 2.25 | 2.25 | 2.55 | 0.00 | - | 1 | 182 | 16.92% |
| VTI250117P00245000 | 2024-07-05 3:44PM EDT | 245.00 | 2.80 | 2.50 | 3.00 | -0.68 | -19.54% | 3 | 703 | 15.92% |
| VTI250117P00250000 | 2024-07-05 10:21AM EDT | 250.00 | 3.45 | 3.00 | 3.60 | -0.45 | -11.54% | 3 | 98 | 15.01% |
| VTI250117P00255000 | 2024-07-02 12:49PM EDT | 255.00 | 4.70 | 3.60 | 4.30 | 0.00 | - | 3 | 61 | 14.02% |
| VTI250117P00260000 | 2024-07-03 11:59AM EDT | 260.00 | 5.50 | 4.40 | 5.20 | 0.00 | - | 5 | 58 | 13.07% |
| VTI250117P00265000 | 2024-07-02 10:20AM EDT | 265.00 | 7.35 | 5.60 | 6.40 | 0.00 | - | 1 | 6 | 12.20% |
| VTI250117P00270000 | 2024-07-05 2:51PM EDT | 270.00 | 7.30 | 6.90 | 7.80 | -0.88 | -10.76% | 20 | 6 | 11.17% |
| VTI250117P00275000 | 2024-06-24 9:51AM EDT | 275.00 | 11.80 | 8.90 | 9.70 | 0.00 | - | 1 | 1 | 10.27% |
| VTI250117P00280000 | 2024-06-03 12:52PM EDT | 280.00 | 21.75 | 10.10 | 13.90 | 0.00 | - | 3 | 0 | 11.75% |
| VTI250117P00285000 | 2023-07-24 11:39AM EDT | 285.00 | 58.80 | 62.90 | 67.10 | 0.00 | - | 1 | 0 | 72.69% |
| VTI250117P00290000 | 2023-07-18 9:57AM EDT | 290.00 | 64.70 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 78.79% |
| VTI250117P00295000 | 2023-07-10 1:08PM EDT | 295.00 | 76.30 | 70.50 | 75.50 | 0.00 | - | - | 0 | 74.59% |
| VTI250117P00300000 | 2024-01-10 1:42PM EDT | 300.00 | 62.50 | 48.60 | 53.50 | 0.00 | - | 2 | 0 | 45.75% |
| VTI250117P00310000 | 2023-06-21 2:56PM EDT | 310.00 | 92.20 | 82.00 | 87.00 | 0.00 | - | - | 0 | 76.24% |
| VTI250117P00350000 | 2024-04-01 10:30AM EDT | 350.00 | 90.34 | 100.20 | 104.10 | 0.00 | - | - | 0 | 61.04% |
