Deutsche Märkte geschlossen

Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
235,99-5,22 (-2,16%)
Börsenschluss: 1:00PM EST
234,80 -1,19 (-0,50%)
Nachbörse: 04:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI220318C001150002021-09-10 11:34AM EST115.00116.60111.00111.700.00-100.00%
VTI220318C001350002021-10-11 9:48AM EST135.0092.20106.00108.400.00-1192.64%
VTI220318C001500002021-11-26 11:17AM EST150.0086.0085.2087.10-5.80-6.32%1150.24%
VTI220318C001550002021-10-11 1:41PM EST155.0071.4086.7087.200.00-11673.58%
VTI220318C001600002021-10-05 2:43PM EST160.0065.7082.1083.200.00--1272.18%
VTI220318C001650002021-11-11 9:43AM EST165.0075.7070.6072.700.00-1945.51%
VTI220318C001700002021-11-12 3:18PM EST170.0072.1065.8068.000.00-1944.20%
VTI220318C001750002021-11-12 12:34PM EST175.0067.2061.1063.800.00-1445.09%
VTI220318C001800002021-11-12 3:13PM EST180.0062.2656.4058.300.00-11439.55%
VTI220318C001850002021-11-01 11:12AM EST185.0054.0051.2053.800.00-1238.67%
VTI220318C001900002021-11-18 1:47PM EST190.0053.0047.0049.000.00-113336.32%
VTI220318C001910002021-11-17 10:08AM EST191.0051.8046.2047.800.00-12234.92%
VTI220318C001920002021-08-16 8:50AM EST192.0040.5039.9040.700.00-100.00%
VTI220318C001930002021-10-07 10:01AM EST193.0038.3050.4051.100.00-2250.42%
VTI220318C001940002021-11-09 2:40PM EST194.0049.4543.2045.100.00--334.17%
VTI220318C001950002021-11-23 1:54PM EST195.0045.8842.3044.500.00-265834.96%
VTI220318C001960002021-10-01 10:13AM EST196.0031.0342.3043.500.00-2134.32%
VTI220318C001980002021-11-22 9:30AM EST198.0045.7039.6041.900.00-2334.35%
VTI220318C001990002021-10-01 9:18AM EST199.0028.6839.6040.700.00-1233.05%
VTI220318C002000002021-11-19 2:56PM EST200.0043.3338.0039.800.00-28632.72%
VTI220318C002050002021-10-29 1:18PM EST205.0034.4033.6035.400.00-5931.23%
VTI220318C002100002021-11-24 1:38PM EST210.0033.3029.5031.200.00-13930.00%
VTI220318C002150002021-11-18 3:39PM EST215.0030.0025.4026.900.00-610528.19%
VTI220318C002200002021-11-24 3:28PM EST220.0024.9021.4022.600.00-33626.10%
VTI220318C002250002021-11-26 12:00PM EST225.0018.0017.6018.80-1.89-9.50%85324.76%
VTI220318C002300002021-11-26 11:03AM EST230.0013.8014.0015.00-2.39-14.76%526022.96%
VTI220318C002350002021-11-26 12:54PM EST235.0011.0010.7011.60-1.50-12.00%4911121.43%
VTI220318C002400002021-11-26 11:50AM EST240.008.007.808.40-1.60-16.67%425019.64%
VTI220318C002450002021-11-26 12:51PM EST245.005.705.205.90-1.00-14.93%4017518.43%
VTI220318C002500002021-11-26 12:40PM EST250.003.503.303.80-0.70-16.67%7018517.12%
VTI220318C002550002021-11-26 12:55PM EST255.002.051.802.25-0.55-21.15%125715.97%
VTI220318C002600002021-11-26 12:46PM EST260.001.151.001.25-0.23-16.67%1019415.11%
VTI220318C002650002021-11-24 3:40PM EST265.000.650.500.70-0.05-7.14%113614.72%
VTI220318C002700002021-11-24 1:42PM EST270.000.400.050.800.00-205516.99%
VTI220318C002750002021-11-11 11:11AM EST275.000.300.050.400.00-1516.16%
VTI220318C002800002021-11-22 11:09AM EST280.000.200.100.200.00-56215.67%
VTI220318C002850002021-11-15 2:01PM EST285.000.110.000.750.00-21821.63%
VTI220318C002900002021-11-10 11:01AM EST290.000.100.000.750.00-131423.16%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI220318P001150002021-08-17 10:49AM EST115.000.750.000.500.00-10058.94%
VTI220318P001200002021-11-22 11:47AM EST120.000.030.000.750.00-1159.08%
VTI220318P001250002021-08-18 9:55AM EST125.000.710.100.750.00--156.93%
VTI220318P001300002021-09-13 9:15AM EST130.000.650.000.850.00-1753.76%
VTI220318P001350002021-08-25 4:28PM EST135.001.500.450.850.00--154.44%
VTI220318P001400002021-11-24 3:26PM EST140.000.500.202.900.00-21760.82%
VTI220318P001500002021-10-14 2:10PM EST150.000.750.250.750.00-17346.58%
VTI220318P001550002021-11-10 6:57AM EST155.001.500.150.850.00-2444.74%
VTI220318P001600002021-10-05 9:14AM EST160.001.500.000.800.00-5541.37%
VTI220318P001650002021-10-19 11:24AM EST165.001.000.550.950.00-54939.95%
VTI220318P001700002021-11-24 11:22AM EST170.000.900.453.000.00-22449.32%
VTI220318P001750002021-10-27 10:44AM EST175.001.231.002.100.00-12041.61%
VTI220318P001800002021-11-04 2:48PM EST180.001.201.552.300.00-31539.53%
VTI220318P001850002021-11-22 12:10PM EST185.001.332.002.650.00-12738.02%
VTI220318P001900002021-11-26 10:03AM EST190.002.252.453.00+0.45+25.00%27336.30%
VTI220318P001910002021-09-20 12:54PM EST191.005.402.202.350.00--3533.07%
VTI220318P001920002021-11-22 12:13PM EST192.001.612.603.300.00-21,05636.16%
VTI220318P001930002021-11-10 6:57AM EST193.004.981.452.100.00-295630.82%
VTI220318P001940002021-08-25 10:46AM EST194.004.203.604.000.00--4937.31%
VTI220318P001950002021-11-24 11:40AM EST195.001.902.453.400.00-1234.60%
VTI220318P001960002021-11-24 9:43AM EST196.002.243.003.600.00-21,47234.64%
VTI220318P001970002021-10-29 1:25PM EST197.002.603.103.700.00-11334.33%
VTI220318P001980002021-11-23 1:39PM EST198.002.353.203.800.00-12,58734.01%
VTI220318P001990002021-11-24 9:43AM EST199.002.443.303.900.00-21,61533.68%
VTI220318P002000002021-11-24 2:57PM EST200.003.003.404.00+0.80+36.36%173433.34%
VTI220318P002050002021-11-26 11:49AM EST205.004.004.004.60+1.32+49.25%56031.79%
VTI220318P002100002021-11-24 9:47AM EST210.003.444.705.300.00-37230.26%
VTI220318P002150002021-11-26 9:49AM EST215.004.805.506.30+0.70+17.07%13529.15%
VTI220318P002200002021-11-26 10:03AM EST220.006.106.307.30+2.30+60.53%15927.66%
VTI220318P002250002021-11-26 12:08PM EST225.007.807.708.30+2.70+52.94%85925.80%
VTI220318P002300002021-11-26 11:11AM EST230.008.938.709.90+2.92+48.59%19824.74%
VTI220318P002350002021-11-26 12:55PM EST235.0010.3010.5011.40+2.80+37.33%139622.97%
VTI220318P002400002021-11-23 3:17PM EST240.009.7012.4013.400.00-38021.57%
VTI220318P002450002021-11-12 12:42PM EST245.0011.0014.8015.900.00-51320.44%
VTI220318P002500002021-11-26 12:32PM EST250.0017.7017.4018.90+3.90+28.26%112519.54%
VTI220318P002550002021-11-05 1:37PM EST255.0016.3020.7022.700.00-1017719.64%
VTI220318P002600002021-09-20 9:16AM EST260.0036.7025.2028.500.00-1124.16%