Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
203,99-0,19 (-0,09%)
Börsenschluss: 04:00PM EST
203,87 -0,12 (-0,06%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI221216C001300002022-08-09 10:25AM EST130.0078.0081.7083.000.00-11259.57%
VTI221216C001400002022-07-14 9:05AM EST140.0048.8072.0073.400.00--5232.74%
VTI221216C001500002022-07-14 10:00AM EST150.0040.6062.3063.600.00--8206.01%
VTI221216C001600002022-07-05 10:58AM EST160.0033.8049.7051.100.00--3153.65%
VTI221216C001650002022-07-06 11:33AM EST165.0031.5045.0046.400.00--32143.87%
VTI221216C001700002022-07-22 10:02AM EST170.0034.4043.6044.900.00--19161.54%
VTI221216C001750002022-07-18 1:42PM EST175.0024.6039.6040.300.00--29153.20%
VTI221216C001800002022-07-13 1:00PM EST180.0019.8035.3035.800.00--40143.68%
VTI221216C001850002022-08-03 1:08PM EST185.0028.6031.0031.500.00-697134.49%
VTI221216C001900002022-08-03 12:59PM EST190.0024.5326.9027.400.00-1170126.12%
VTI221216C001910002022-08-01 12:59PM EST191.0021.6026.0026.600.00--1,587124.17%
VTI221216C001920002022-07-18 1:03PM EST192.0013.1724.9025.800.00--11121.51%
VTI221216C001930002022-07-29 1:19PM EST193.0020.4024.3025.000.00--915120.51%
VTI221216C001940002022-07-18 2:38PM EST194.0011.0223.3024.200.00--3118.14%
VTI221216C001950002022-08-10 12:36PM EST195.0022.3022.8023.40+1.80+8.78%-214117.38%
VTI221216C001960002022-07-19 12:35PM EST196.0012.4022.0022.600.00--572115.60%
VTI221216C001970002022-07-28 2:37PM EST197.0015.8220.9021.800.00--26112.82%
VTI221216C001980002022-07-29 2:18PM EST198.0017.0020.2021.100.00--11111.61%
VTI221216C001990002022-07-29 2:57PM EST199.0016.4019.5020.300.00--15110.05%
VTI221216C002000002022-08-11 11:10AM EST200.0019.4119.0019.60+2.28+13.31%3507109.39%
VTI221216C002050002022-08-11 10:10AM EST205.0016.1815.5015.90+3.86+31.33%36127101.56%
VTI221216C002100002022-08-11 9:20AM EST210.0013.9012.3012.60+3.30+31.13%119394.54%
VTI221216C002150002022-08-11 12:40PM EST215.009.889.409.70+2.58+35.34%13230288.04%
VTI221216C002200002022-08-11 10:42AM EST220.007.306.907.20+2.30+46.00%3849882.12%
VTI221216C002250002022-08-11 10:14AM EST225.005.214.805.10+1.81+53.24%1232976.54%
VTI221216C002300002022-08-11 10:23AM EST230.003.433.203.40+1.03+42.92%321171.59%
VTI221216C002350002022-08-10 2:45PM EST235.001.952.002.15+0.15+8.33%39767.21%
VTI221216C002400002022-08-11 11:07AM EST240.001.301.201.40+0.30+30.00%1012064.40%
VTI221216C002450002022-08-10 10:07AM EST245.000.600.700.85-0.05-7.69%26561.91%
VTI221216C002500002022-08-11 8:33AM EST250.000.450.350.50+0.10+28.57%212559.38%
VTI221216C002650002022-08-08 2:20PM EST265.000.050.050.700.00--371.05%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI221216P000950002022-07-20 2:35PM EST95.000.300.000.750.00--3190.04%
VTI221216P001000002022-08-03 1:15PM EST100.000.100.000.750.00-15178.32%
VTI221216P001050002022-08-09 9:45AM EST105.000.200.000.350.00-120150.00%
VTI221216P001100002022-07-25 10:19AM EST110.000.450.000.750.00--5156.74%
VTI221216P001150002022-07-25 10:19AM EST115.000.500.000.750.00--4146.68%
VTI221216P001200002022-07-25 2:50PM EST120.000.650.000.750.00--13136.91%
VTI221216P001250002022-08-10 11:43AM EST125.000.250.000.75-0.60-70.59%11116127.64%
VTI221216P001300002022-07-22 10:05AM EST130.000.830.200.700.00--89122.27%
VTI221216P001400002022-08-10 8:35AM EST140.000.620.250.85-0.63-50.40%156108.59%
VTI221216P001450002022-07-15 2:59PM EST145.001.900.351.000.00--6103.96%
VTI221216P001500002022-08-10 11:19AM EST150.000.850.551.10-0.25-22.73%417599.32%
VTI221216P001550002022-08-08 8:40AM EST155.001.150.901.100.00-18,49294.58%
VTI221216P001600002022-08-05 1:25PM EST160.001.531.151.300.00--7,02190.04%
VTI221216P001650002022-08-10 8:37AM EST165.001.691.401.60-0.23-11.98%12,40385.55%
VTI221216P001700002022-08-11 1:09PM EST170.001.801.751.95-0.55-23.40%111281.20%
VTI221216P001750002022-08-10 2:41PM EST175.002.352.202.40-0.76-24.44%-7977.05%
VTI221216P001800002022-08-11 1:09PM EST180.002.732.752.95-0.93-25.41%17872.75%
VTI221216P001850002022-08-11 10:34AM EST185.003.303.303.60-1.25-27.47%912067.70%
VTI221216P001900002022-08-10 1:13PM EST190.004.204.104.50-1.33-24.05%113163.33%
VTI221216P001910002022-08-04 1:40PM EST191.005.604.304.600.00-14062.12%
VTI221216P001920002022-08-09 10:34AM EST192.005.904.404.800.00-14260.84%
VTI221216P001930002022-08-04 2:17PM EST193.005.904.505.000.00--3059.51%
VTI221216P001940002022-08-05 1:36PM EST194.006.314.705.200.00--3258.47%
VTI221216P001950002022-08-11 10:52AM EST195.005.115.005.30-1.62-24.07%15757.36%
VTI221216P001960002022-08-03 8:40AM EST196.007.105.005.600.00-13455.84%
VTI221216P001970002022-08-11 10:27AM EST197.005.505.405.90-1.85-25.17%15455.59%
VTI221216P001980002022-08-09 9:15AM EST198.007.605.506.100.00-23253.91%
VTI221216P001990002022-08-11 9:38AM EST199.005.565.906.30-1.94-25.87%72153.13%
VTI221216P002000002022-08-10 1:18PM EST200.006.506.206.60-1.20-15.58%316452.25%
VTI221216P002050002022-08-11 1:27PM EST205.007.827.708.00-2.10-21.17%108646.86%
VTI221216P002100002022-08-11 1:03PM EST210.009.409.409.70-2.80-22.95%36538.60%
VTI221216P002150002022-08-03 12:19PM EST215.0013.8011.5011.800.00-114225.54%
VTI221216P002200002022-08-08 10:03AM EST220.0015.2614.0014.400.00--770.00%
VTI221216P002250002022-08-11 9:05AM EST225.0016.1617.1017.40-2.29-12.41%11410.00%
VTI221216P002300002022-08-11 9:11AM EST230.0019.2020.5020.80-6.80-26.15%180.00%
VTI221216P002500002022-07-22 10:51AM EST250.0051.5037.0039.900.00--00.00%