Deutsche Märkte schließen in 6 Stunden 1 Minuten

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
275,16-3,94 (-1,41%)
Börsenschluss: 04:00PM EDT
276,44 +1,28 (+0,47%)
Vorbörslich: 05:11AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI260116C001050002024-06-21 10:02AM EDT105.00164.700.000.000.00-200.00%
VTI260116C001100002024-06-12 12:37PM EDT110.00158.70165.50170.000.00-5655.99%
VTI260116C001150002024-05-02 10:09AM EDT115.00139.50146.50151.500.00-3180.00%
VTI260116C001200002024-06-12 12:10PM EDT120.00149.20156.00161.000.00-301954.05%
VTI260116C001250002024-06-12 12:39PM EDT125.00144.80151.50156.000.00-152051.77%
VTI260116C001300002024-06-05 12:28PM EDT130.00137.19143.50148.500.00-1942.80%
VTI260116C001350002024-07-17 1:43PM EDT135.00147.000.000.000.00-300.00%
VTI260116C001400002024-07-02 3:53PM EDT140.00137.000.000.000.00-2000.00%
VTI260116C001500002024-07-11 2:54PM EDT150.00130.000.000.000.00-1100.00%
VTI260116C001550002024-02-07 10:30AM EDT155.0099.000.000.000.00-110.00%
VTI260116C001600002024-07-02 3:10PM EDT160.00117.500.000.000.00-600.00%
VTI260116C001650002024-01-05 11:03AM EDT165.0081.0087.5092.500.00-110.00%
VTI260116C001700002024-04-16 12:13PM EDT170.0092.0098.50103.500.00-1120.00%
VTI260116C001750002024-04-22 1:10PM EDT175.0084.0094.5099.500.00-1200.00%
VTI260116C001800002024-02-23 11:38AM EDT180.0085.6088.5093.000.00-30620.00%
VTI260116C001850002024-07-11 10:04AM EDT185.00100.130.000.000.00-300.00%
VTI260116C001900002024-07-17 9:54AM EDT190.0094.300.000.000.00-600.00%
VTI260116C001910002023-11-14 11:02AM EDT191.0051.0059.5064.000.00--00.00%
VTI260116C001930002024-06-24 11:24AM EDT193.0086.000.000.000.00-100.00%
VTI260116C001950002024-07-15 1:08PM EDT195.0093.500.000.000.00-2000.00%
VTI260116C001980002024-05-08 12:29PM EDT198.0072.9074.5079.500.00--119.89%
VTI260116C002000002024-07-10 2:18PM EDT200.0084.200.000.000.00-100.00%
VTI260116C002050002024-05-01 10:03AM EDT205.0060.1767.6072.000.00-17617.13%
VTI260116C002100002024-06-07 1:30PM EDT210.0068.0072.5077.500.00-11230.61%
VTI260116C002150002024-06-05 2:45PM EDT215.0063.4068.0073.000.00-15329.50%
VTI260116C002200002024-07-08 9:58AM EDT220.0066.460.000.000.00-100.00%
VTI260116C002250002024-07-08 12:39PM EDT225.0060.040.000.000.00-100.00%
VTI260116C002300002024-07-01 2:59PM EDT230.0055.000.000.000.00-100.00%
VTI260116C002350002024-07-12 3:42PM EDT235.0057.680.000.000.00-400.00%
VTI260116C002400002024-07-17 2:18PM EDT240.0052.300.000.000.00-100.00%
VTI260116C002450002024-07-16 3:11PM EDT245.0052.000.000.000.00-100.00%
VTI260116C002500002024-07-12 10:08AM EDT250.0046.250.000.000.00-100.00%
VTI260116C002550002024-07-17 2:39PM EDT255.0040.400.000.000.00-300.00%
VTI260116C002600002024-07-17 2:12PM EDT260.0037.800.000.000.00-400.00%
VTI260116C002650002024-07-11 11:28AM EDT265.0034.260.000.000.00-100.00%
VTI260116C002700002024-07-17 3:25PM EDT270.0031.310.000.000.00-200.00%
VTI260116C002750002024-07-17 10:17AM EDT275.0029.000.000.000.00-600.00%
VTI260116C002800002024-07-17 12:04PM EDT280.0026.300.000.000.00-100.39%
VTI260116C002850002024-07-15 12:06PM EDT285.0023.200.000.000.00-1300.78%
VTI260116C002900002024-07-17 11:32AM EDT290.0020.000.000.000.00-100.78%
VTI260116C002950002024-07-17 2:46PM EDT295.0017.700.000.000.00-201.56%
VTI260116C003000002024-07-17 3:26PM EDT300.0014.850.000.000.00-401.56%
VTI260116C003050002024-07-16 9:52AM EDT305.0012.300.000.000.00-201.56%
VTI260116C003100002024-07-16 2:38PM EDT310.0011.390.000.000.00-101.56%
VTI260116C003150002024-07-16 12:51PM EDT315.009.020.000.000.00-203.13%
VTI260116C003200002024-07-15 12:55PM EDT320.007.550.000.000.00-5503.13%
VTI260116C003250002024-07-17 9:56AM EDT325.005.750.000.000.00-1903.13%
VTI260116C003300002024-07-17 2:06PM EDT330.004.880.000.000.00-103.13%
VTI260116C003350002024-07-12 1:53PM EDT335.004.050.000.000.00-103.13%
VTI260116C003400002024-07-11 10:40AM EDT340.003.140.000.000.00-103.13%
VTI260116C003450002024-07-01 2:34PM EDT345.002.000.000.000.00-103.13%
VTI260116C003500002024-05-29 9:30AM EDT350.001.650.000.000.00-12233.13%
VTI260116C003550002024-07-16 3:23PM EDT355.002.050.000.000.00-2503.13%
VTI260116C003600002024-05-23 9:59AM EDT360.000.600.701.650.00-16414.62%
VTI260116C003650002024-06-14 9:30AM EDT365.000.850.452.500.00-12416.74%
VTI260116C003700002024-07-09 9:30AM EDT370.000.100.000.000.00-106.25%
VTI260116C003750002024-07-17 10:51AM EDT375.000.900.000.000.00-406.25%
VTI260116C003850002024-07-02 1:16PM EDT385.000.100.000.000.00--06.25%
VTI260116C003900002024-07-15 9:30AM EDT390.000.700.000.000.00-106.25%
VTI260116C004150002024-07-16 10:45AM EDT415.000.21-0.000.00---6.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI260116P001050002024-07-12 10:18AM EDT105.000.450.000.000.00-1012.50%
VTI260116P001100002024-07-15 10:20AM EDT110.000.370.000.000.00-1012.50%
VTI260116P001150002023-09-28 11:06AM EDT115.001.600.104.200.00-2451.73%
VTI260116P001200002023-10-20 9:40AM EDT120.002.300.002.600.00-1244.18%
VTI260116P001300002024-07-08 2:51PM EDT130.000.750.000.000.00-1012.50%
VTI260116P001350002024-06-17 3:44PM EDT135.000.760.152.450.00-1038.14%
VTI260116P001400002024-02-16 3:52PM EDT140.001.950.452.950.00-1538.06%
VTI260116P001450002023-11-10 1:21PM EDT145.003.200.105.000.00-1641.69%
VTI260116P001500002024-07-12 11:05AM EDT150.001.150.000.000.00-1012.50%
VTI260116P001550002024-02-07 3:33PM EDT155.002.100.853.000.00--233.31%
VTI260116P001600002024-06-27 10:24AM EDT160.001.350.000.000.00-106.25%
VTI260116P001650002024-01-16 10:30AM EDT165.003.300.000.000.00--56.25%
VTI260116P001700002024-04-16 1:51PM EDT170.003.301.003.400.00-1629.77%
VTI260116P001750002024-07-05 12:11PM EDT175.002.050.000.000.00-206.25%
VTI260116P001800002024-07-16 12:16PM EDT180.001.760.000.000.00-306.25%
VTI260116P001850002024-06-07 3:52PM EDT185.002.700.602.500.00-101423.56%
VTI260116P001900002024-07-01 9:30AM EDT190.003.000.000.000.00-2006.25%
VTI260116P001930002024-03-20 3:27PM EDT193.004.305.305.800.00-1127.52%
VTI260116P001950002024-06-06 1:22PM EDT195.003.270.703.000.00-11422.08%
VTI260116P001980002024-04-10 1:23PM EDT198.004.903.604.200.00-1223.50%
VTI260116P001990002024-03-20 10:59AM EDT199.005.106.006.600.00-2326.94%
VTI260116P002000002024-07-09 9:40AM EDT200.003.000.000.000.00-106.25%
VTI260116P002050002024-07-12 3:50PM EDT205.003.500.000.000.00-106.25%
VTI260116P002100002024-07-16 1:13PM EDT210.003.000.000.000.00-406.25%
VTI260116P002150002024-07-16 9:45AM EDT215.004.000.000.000.00-103.13%
VTI260116P002200002024-07-17 11:54AM EDT220.004.510.000.000.00-103.13%
VTI260116P002250002024-07-16 10:19AM EDT225.004.500.000.000.00-203.13%
VTI260116P002300002024-07-16 10:00AM EDT230.005.290.000.000.00-103.13%
VTI260116P002350002024-07-11 9:51AM EDT235.006.350.000.000.00-103.13%
VTI260116P002400002024-07-16 9:30AM EDT240.006.940.000.000.00-103.13%
VTI260116P002450002024-07-16 10:26AM EDT245.007.350.000.000.00-101.56%
VTI260116P002500002024-07-15 9:51AM EDT250.009.500.000.000.00-501.56%
VTI260116P002550002024-07-16 2:31PM EDT255.008.900.000.000.00-301.56%
VTI260116P002600002024-07-17 1:53PM EDT260.0011.390.000.000.00-100.78%
VTI260116P002650002024-07-02 12:39PM EDT265.0014.200.000.000.00-700.78%
VTI260116P002700002024-07-17 11:41AM EDT270.0013.850.000.000.00-100.39%
VTI260116P002750002024-07-17 11:54AM EDT275.0015.510.000.000.00-100.03%
VTI260116P002800002024-07-15 10:40AM EDT280.0017.340.000.000.00-1000.00%
VTI260116P002850002024-07-10 12:23PM EDT285.0019.700.000.000.00-100.00%
VTI260116P002900002024-07-05 2:13PM EDT290.0023.360.000.000.00-3400.00%
VTI260116P002950002024-07-11 10:30AM EDT295.0024.900.000.000.00-3400.00%
VTI260116P003000002024-07-17 1:53PM EDT300.0027.380.000.000.00-100.00%
VTI260116P003050002024-02-23 1:24PM EDT305.0052.5744.0049.000.00-1122.60%
VTI260116P003100002024-07-16 2:31PM EDT310.0032.000.0037.000.00---8.88%
VTI260116P003300002023-11-01 12:36PM EDT330.00121.9999.50104.500.00-5050.91%