Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
40.913,65 +332,89 (+0,82%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
53.500,43 -2.237,12 (-4,01%) CMC Crypto 200
1.207,54 -53,64 (-4,25%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719C00198000 | 2024-06-27 10:10AM EDT | 198.00 | 71.23 | 71.10 | 75.20 | 0.00 | - | 1 | 0 | 79.20% |
| VTI240719C00200000 | 2024-06-28 9:30AM EDT | 200.00 | 69.01 | 69.10 | 73.20 | 0.00 | - | 1 | 3 | 77.05% |
| VTI240719C00205000 | 2024-06-27 10:27AM EDT | 205.00 | 64.52 | 64.30 | 68.20 | 0.00 | - | 2 | 1 | 74.32% |
| VTI240719C00210000 | 2024-06-27 10:22AM EDT | 210.00 | 59.41 | 59.30 | 63.20 | 0.00 | - | 2 | 0 | 68.85% |
| VTI240719C00215000 | 2024-06-27 10:32AM EDT | 215.00 | 54.45 | 54.30 | 58.20 | 0.00 | - | 1 | 0 | 63.48% |
| VTI240719C00220000 | 2024-06-27 10:25AM EDT | 220.00 | 49.40 | 49.30 | 53.10 | 0.00 | - | 1 | 120 | 57.08% |
| VTI240719C00225000 | 2024-06-27 10:31AM EDT | 225.00 | 44.39 | 44.30 | 48.10 | 0.00 | - | 1 | 0 | 51.93% |
| VTI240719C00230000 | 2024-07-03 10:27AM EDT | 230.00 | 40.91 | 39.40 | 43.30 | +1.48 | +3.75% | 1 | 0 | 71.26% |
| VTI240719C00235000 | 2024-06-12 9:30AM EDT | 235.00 | 32.86 | 34.40 | 38.30 | 0.00 | - | - | 0 | 64.53% |
| VTI240719C00240000 | 2024-06-28 10:07AM EDT | 240.00 | 30.50 | 29.50 | 33.30 | 0.00 | - | 2 | 0 | 57.79% |
| VTI240719C00245000 | 2024-06-21 11:33AM EDT | 245.00 | 24.27 | 24.40 | 28.30 | 0.00 | - | 4 | 0 | 51.00% |
| VTI240719C00250000 | 2024-07-02 2:45PM EDT | 250.00 | 20.09 | 19.50 | 23.40 | 0.00 | - | 1 | 56 | 44.80% |
| VTI240719C00255000 | 2024-07-03 10:08AM EDT | 255.00 | 16.10 | 14.40 | 18.40 | +1.20 | +8.05% | 1 | 0 | 37.73% |
| VTI240719C00260000 | 2024-07-03 12:46PM EDT | 260.00 | 11.50 | 9.40 | 13.00 | +2.04 | +21.56% | 9 | 0 | 28.14% |
| VTI240719C00265000 | 2024-07-03 11:10AM EDT | 265.00 | 6.34 | 6.00 | 7.30 | +0.64 | +11.23% | 31 | 0 | 16.88% |
| VTI240719C00270000 | 2024-07-03 12:16PM EDT | 270.00 | 2.95 | 2.40 | 3.00 | +0.75 | +34.09% | 45 | 0 | 11.65% |
| VTI240719C00275000 | 2024-07-03 12:54PM EDT | 275.00 | 0.63 | 0.45 | 0.75 | +0.25 | +65.79% | 61 | 526 | 10.01% |
| VTI240719C00280000 | 2024-07-03 11:24AM EDT | 280.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 320 | 9.47% |
| VTI240719C00285000 | 2024-06-28 2:16PM EDT | 285.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 11.91% |
| VTI240719C00290000 | 2024-06-24 9:34AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 15.24% |
| VTI240719C00300000 | 2024-06-21 11:31AM EDT | 300.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 21.49% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719P00198000 | 2024-05-28 11:26AM EDT | 198.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 54.69% |
| VTI240719P00200000 | 2024-06-12 10:29AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 75.00% |
| VTI240719P00205000 | 2024-05-22 9:48AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 69.73% |
| VTI240719P00210000 | 2024-05-30 12:06PM EDT | 210.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 52.93% |
| VTI240719P00215000 | 2024-06-21 10:32AM EDT | 215.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 59.42% |
| VTI240719P00220000 | 2024-06-27 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 417 | 54.39% |
| VTI240719P00225000 | 2024-06-06 10:25AM EDT | 225.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 56.69% |
| VTI240719P00230000 | 2024-06-17 9:55AM EDT | 230.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 40 | 0 | 42.68% |
| VTI240719P00235000 | 2024-07-02 12:11PM EDT | 235.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 45.09% |
| VTI240719P00240000 | 2024-07-01 1:38PM EDT | 240.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 7 | 63 | 39.75% |
| VTI240719P00245000 | 2024-07-03 12:00PM EDT | 245.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 1 | 0 | 25.10% |
| VTI240719P00250000 | 2024-06-28 3:33PM EDT | 250.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 131 | 21.92% |
| VTI240719P00255000 | 2024-07-03 11:07AM EDT | 255.00 | 0.25 | 0.10 | 0.15 | +0.05 | +25.00% | 2 | 0 | 16.41% |
| VTI240719P00260000 | 2024-07-02 3:28PM EDT | 260.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 420 | 13.40% |
| VTI240719P00265000 | 2024-07-03 11:09AM EDT | 265.00 | 0.60 | 0.45 | 0.55 | -0.10 | -14.29% | 12 | 0 | 10.72% |
| VTI240719P00270000 | 2024-07-03 12:53PM EDT | 270.00 | 1.50 | 1.40 | 1.60 | -0.85 | -36.17% | 16 | 0 | 8.57% |
| VTI240719P00275000 | 2024-06-28 2:18PM EDT | 275.00 | 6.50 | 2.90 | 5.50 | 0.00 | - | 1 | 0 | 12.54% |
