Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.106,81 +81,62 (+0,19%) Gold
2.646,90 +32,30 (+1,24%) EUR/USD
1,1172 +0,0006 (+0,06%) Bitcoin EUR
56.256,37 -502,13 (-0,88%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:24PM EDT. Markt geöffnet.
Strike:265.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920C00265000 | 2024-09-20 12:52PM EDT | 2024-09-20 | 16.59 | 16.10 | 16.90 | -0.93 | -5.37% | 6 | 459 | 53.13% |
| VTI240927C00265000 | 2024-09-19 1:41PM EDT | 2024-09-27 | 17.99 | 14.50 | 18.60 | 0.00 | - | 2 | 5 | 47.99% |
| VTI241018C00265000 | 2024-09-20 10:53AM EDT | 2024-10-18 | 17.05 | 15.60 | 19.30 | -1.00 | -5.54% | 2 | 86 | 28.34% |
| VTI241025C00265000 | 2024-09-16 3:12PM EDT | 2024-10-25 | 17.25 | 15.90 | 19.60 | +2.19 | +14.54% | 1 | 0 | 26.59% |
| VTI241220C00265000 | 2024-09-20 10:05AM EDT | 2024-12-20 | 21.50 | 20.70 | 23.30 | -1.20 | -5.29% | 30 | 236 | 24.69% |
| VTI250117C00265000 | 2024-09-20 11:29AM EDT | 2025-01-17 | 21.60 | 22.30 | 24.00 | -1.90 | -8.09% | 216 | 342 | 22.87% |
| VTI250321C00265000 | 2024-09-20 11:40AM EDT | 2025-03-21 | 25.40 | 25.40 | 26.90 | -1.20 | -4.51% | 3 | 107 | 22.63% |
| VTI260116C00265000 | 2024-09-19 10:29AM EDT | 2026-01-16 | 36.10 | 34.40 | 36.50 | 0.00 | - | 4 | 46 | 21.95% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920P00265000 | 2024-09-20 9:48AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 2 | 156 | 54.69% |
| VTI240927P00265000 | 2024-09-17 1:33PM EDT | 2024-09-27 | 0.60 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 23.19% |
| VTI241004P00265000 | 2024-09-06 3:13PM EDT | 2024-10-04 | 4.50 | 0.20 | 0.40 | 0.00 | - | 8 | 8 | 20.85% |
| VTI241011P00265000 | 2024-09-17 12:47PM EDT | 2024-10-11 | 1.10 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 30.57% |
| VTI241018P00265000 | 2024-09-20 11:47AM EDT | 2024-10-18 | 0.88 | 0.65 | 0.95 | +0.03 | +3.53% | 5 | 62 | 18.97% |
| VTI241025P00265000 | 2024-09-11 3:54PM EDT | 2024-10-25 | 3.85 | 0.00 | 3.10 | 0.00 | - | 20 | 21 | 26.44% |
| VTI241220P00265000 | 2024-09-20 9:37AM EDT | 2024-12-20 | 3.20 | 3.10 | 3.50 | -1.70 | -34.69% | 1 | 59 | 17.48% |
| VTI250117P00265000 | 2024-09-20 12:09PM EDT | 2025-01-17 | 4.30 | 3.90 | 4.30 | +0.40 | +10.26% | 1 | 36 | 16.90% |
| VTI250321P00265000 | 2024-08-19 1:19PM EDT | 2025-03-21 | 6.66 | 6.70 | 8.20 | 0.00 | - | 3 | 13 | 19.48% |
| VTI260116P00265000 | 2024-08-23 11:30AM EDT | 2026-01-16 | 12.92 | 11.50 | 12.90 | 0.00 | - | 1 | 17 | 16.03% |
