Deutsche Märkte schließen in 1 Stunde

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
186,74-3,20 (-1,68%)
Ab 10:29AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230120C000850002022-07-13 11:48AM EDT85.00104.40129.00130.900.00-59259.36%
VTI230120C000900002022-08-03 11:22AM EDT90.00115.80110.60111.700.00-11173.28%
VTI230120C000950002022-10-03 9:29AM EDT95.0087.3092.0093.600.00-3974.51%
VTI230120C001000002022-09-16 2:28PM EDT100.0093.9087.4088.900.00-1673.90%
VTI230120C001050002022-09-16 2:30PM EDT105.0088.7082.5084.300.00-1171.56%
VTI230120C001100002022-07-14 10:47AM EDT110.0077.00104.40106.600.00-42197.92%
VTI230120C001150002022-09-21 1:44PM EDT115.0080.4072.8074.300.00-2263.33%
VTI230120C001200002022-05-20 12:11PM EDT120.0074.0064.9066.500.00-1200.00%
VTI230120C001250002022-05-26 11:08AM EDT125.0078.3071.5073.800.00-117100.02%
VTI230120C001300002022-09-28 9:47AM EDT130.0054.5058.4059.300.00-51352.17%
VTI230120C001350002022-09-13 3:11PM EDT135.0064.8053.6054.400.00-1351.22%
VTI230120C001400002022-08-12 1:59PM EDT140.0075.1065.1066.400.00-129109.15%
VTI230120C001450002022-09-26 1:25PM EDT145.0039.9044.2045.400.00-12447.44%
VTI230120C001500002022-09-27 12:08PM EDT150.0036.0039.9040.300.00-13642.54%
VTI230120C001550002022-05-04 3:34PM EDT155.0063.2154.0054.500.00-1399.04%
VTI230120C001580002022-07-11 9:45AM EDT158.0039.400.000.000.00-10120.00%
VTI230120C001590002022-09-22 12:30PM EDT159.0032.9031.9032.500.00-11639.14%
VTI230120C001600002022-10-03 10:17AM EDT160.0027.0331.2031.600.00-30030538.57%
VTI230120C001610002022-09-22 12:30PM EDT161.0031.2030.1030.400.00-21536.95%
VTI230120C001620002022-07-18 2:46PM EDT162.0035.6054.4055.400.00-710111.13%
VTI230120C001630002022-07-11 9:37AM EDT163.0035.6048.7051.700.00--699.16%
VTI230120C001640002022-10-03 3:24PM EDT164.0025.7527.6028.200.00-1736.84%
VTI230120C001650002022-05-11 9:43AM EDT165.0041.0037.4040.000.00-1969.71%
VTI230120C001660002022-06-16 10:54AM EDT166.0026.5032.4032.800.00-2154.03%
VTI230120C001680002022-07-12 10:41AM EDT168.0030.8046.2046.700.00--1095.48%
VTI230120C001690002022-07-14 10:09AM EDT169.0025.6048.4049.300.00-112103.35%
VTI230120C001700002022-09-30 3:57PM EDT170.0017.8022.9023.300.00-1910434.38%
VTI230120C001710002022-10-04 11:34AM EDT171.0024.0022.0022.400.00-11633.66%
VTI230120C001720002022-09-28 1:48PM EDT172.0020.2021.4021.700.00-101033.51%
VTI230120C001730002022-08-22 12:46PM EDT173.0039.1023.0023.500.00-72640.26%
VTI230120C001740002022-09-14 2:54PM EDT174.0028.6019.9020.200.00-1232.83%
VTI230120C001750002022-09-30 12:49PM EDT175.0016.1019.1019.600.00-4912832.87%
VTI230120C001760002022-09-26 9:30AM EDT176.0016.4018.4018.800.00-112932.34%
VTI230120C001770002022-08-30 3:20PM EDT177.0029.0513.9014.300.00-1321.69%
VTI230120C001780002022-08-22 10:23AM EDT178.0035.0022.5023.100.00-31346.61%
VTI230120C001790002022-08-15 11:50AM EDT179.0040.1824.4025.000.00-1152.08%
VTI230120C001800002022-09-29 3:39PM EDT180.0012.7715.6015.900.00-245930.77%
VTI230120C001810002022-09-29 11:01AM EDT181.0012.5014.9015.300.00-1533230.64%
VTI230120C001820002022-10-05 9:47AM EDT182.0014.9014.2014.70-0.80-5.10%153030.48%
VTI230120C001830002022-10-05 9:48AM EDT183.0014.4013.6014.10-0.69-4.57%55530.28%
VTI230120C001840002022-09-28 11:15AM EDT184.0011.6712.9013.200.00-61829.30%
VTI230120C001850002022-09-29 12:34PM EDT185.0010.0712.3012.700.00-539529.30%
VTI230120C001860002022-10-03 10:31AM EDT186.009.4011.9012.200.00-26829.26%
VTI230120C001900002022-10-05 9:59AM EDT190.0010.129.509.90-1.28-11.23%136828.04%
VTI230120C001950002022-10-04 3:28PM EDT195.008.117.207.500.00-346126.93%
VTI230120C002000002022-10-05 10:02AM EDT200.005.305.205.40-0.27-4.85%467325.65%
VTI230120C002050002022-10-04 2:18PM EDT205.004.103.504.000.00-320225.33%
VTI230120C002100002022-10-05 9:32AM EDT210.002.502.402.60-0.30-10.71%330824.01%
VTI230120C002150002022-10-04 2:07PM EDT215.001.901.551.750.00-2451023.51%
VTI230120C002200002022-10-04 12:11PM EDT220.001.210.951.150.00-157,01323.11%
VTI230120C002250002022-10-04 3:56PM EDT225.000.800.550.700.00-1230822.51%
VTI230120C002300002022-10-04 12:36PM EDT230.000.500.300.550.00-654023.30%
VTI230120C002350002022-10-04 3:50PM EDT235.000.350.100.750.00-728826.81%
VTI230120C002400002022-09-30 2:15PM EDT240.000.050.000.000.00-360712.50%
VTI230120C002450002022-10-04 1:32PM EDT245.000.220.000.750.00-347130.46%
VTI230120C002500002022-09-14 11:58AM EDT250.000.190.000.750.00-376432.20%
VTI230120C002550002022-09-15 11:42AM EDT255.000.170.000.500.00-115231.40%
VTI230120C002600002022-09-12 9:30AM EDT260.000.100.000.750.00-10026435.50%
VTI230120C002650002022-09-23 12:12PM EDT265.000.100.000.750.00-4844637.09%
VTI230120C002700002022-09-16 9:30AM EDT270.000.100.000.750.00-417138.61%
VTI230120C002750002022-08-03 1:23PM EDT275.000.150.000.750.00-516840.11%
VTI230120C002800002022-08-03 3:29PM EDT280.000.060.000.750.00-518041.55%
VTI230120C002850002022-08-09 3:58PM EDT285.000.050.000.750.00-14342.97%
VTI230120C002900002022-06-28 3:46PM EDT290.000.100.000.300.00-84938.28%
VTI230120C002950002022-08-30 1:11PM EDT295.000.050.000.750.00-19145.70%
VTI230120C003000002022-06-01 11:29AM EDT300.000.100.000.750.00-114947.02%
VTI230120C003050002022-05-11 9:30AM EDT305.000.050.100.000.00-14612.50%
VTI230120C003100002022-09-29 2:20PM EDT310.000.030.000.000.00-122025.00%
VTI230120C003150002022-08-10 10:15AM EDT315.000.050.000.000.00-10014125.00%
VTI230120C003200002021-11-08 10:50AM EDT320.000.600.251.000.00-1810350.44%
VTI230120C003250002021-12-29 4:08PM EDT325.000.680.005.000.00-1367.10%
VTI230120C003300002021-11-24 1:04PM EDT330.000.500.054.700.00-101067.66%
VTI230120C003350002021-11-24 2:33PM EDT335.000.450.005.000.00--169.73%
VTI230120C003450002021-11-16 1:42PM EDT345.000.450.000.900.00--2053.30%
VTI230120C003650002022-08-24 1:04PM EDT365.000.050.000.300.00-133454.15%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230120P000850002022-10-05 9:49AM EDT85.000.200.000.75-0.15-42.86%13671.24%
VTI230120P000900002022-08-08 3:12PM EDT90.000.200.000.750.00-18166.50%
VTI230120P000950002022-10-03 1:14PM EDT95.000.450.000.750.00-11462.06%
VTI230120P001000002022-09-28 10:36AM EDT100.000.450.050.750.00-110358.40%
VTI230120P001050002022-07-28 9:30AM EDT105.000.400.000.750.00-102153.76%
VTI230120P001100002022-08-31 1:41PM EDT110.000.400.250.950.00-23954.10%
VTI230120P001150002022-09-23 1:47PM EDT115.000.650.500.750.00-55250.54%
VTI230120P001200002022-09-26 9:35AM EDT120.000.990.300.000.00-21212.50%
VTI230120P001250002022-09-22 10:05AM EDT125.000.650.401.050.00-174047.84%
VTI230120P001300002022-09-27 10:08AM EDT130.001.150.551.250.00-12745.75%
VTI230120P001350002022-10-03 2:05PM EDT135.001.150.951.200.00-17241.47%
VTI230120P001400002022-10-05 9:30AM EDT140.001.251.251.45-0.34-21.38%117439.55%
VTI230120P001450002022-09-30 11:08AM EDT145.002.001.451.750.00-1026837.65%
VTI230120P001500002022-09-30 2:53PM EDT150.002.851.902.100.00-212135.69%
VTI230120P001550002022-10-03 10:22AM EDT155.003.002.402.600.00-26034.11%
VTI230120P001580002022-09-23 3:49PM EDT158.003.502.702.950.00-11033.14%
VTI230120P001590002022-08-01 12:27PM EDT159.002.232.302.500.00-1030.43%
VTI230120P001600002022-10-04 11:55AM EDT160.002.752.953.300.00-412732.86%
VTI230120P001610002022-09-27 11:22AM EDT161.004.102.953.400.00-1332.39%
VTI230120P001620002022-07-06 11:36AM EDT162.005.502.352.550.00-1828.22%
VTI230120P001630002022-09-06 9:36AM EDT163.002.903.403.700.00-11831.78%
VTI230120P001640002022-07-01 12:01PM EDT164.006.502.502.650.00-425627.00%
VTI230120P001650002022-10-04 10:00AM EDT165.003.503.804.100.00-118131.41%
VTI230120P001660002022-08-31 1:07PM EDT166.003.205.105.300.00-11034.46%
VTI230120P001670002022-09-01 10:00AM EDT167.003.856.206.600.00-21337.54%
VTI230120P001680002022-09-30 9:58AM EDT168.005.704.304.600.00-24130.34%
VTI230120P001690002022-09-30 3:55PM EDT169.006.794.504.800.00-11530.04%
VTI230120P001700002022-10-05 10:02AM EDT170.004.834.805.10+0.43+9.77%17130.03%
VTI230120P001710002022-10-03 10:57AM EDT171.006.014.905.300.00-11929.68%
VTI230120P001720002022-09-21 3:55PM EDT172.004.985.205.500.00-11429.30%
VTI230120P001730002022-07-07 9:37AM EDT173.007.003.403.600.00-1722.63%
VTI230120P001740002022-10-04 10:23AM EDT174.005.255.705.900.00-2328.48%
VTI230120P001750002022-09-29 10:21AM EDT175.008.666.006.200.00-17428.31%
VTI230120P001760002022-09-19 9:57AM EDT176.005.006.206.600.00-3728.39%
VTI230120P001770002022-09-29 11:21AM EDT177.009.006.506.800.00-3627.89%
VTI230120P001780002022-09-07 1:50PM EDT178.004.806.807.100.00-111527.63%
VTI230120P001790002022-09-21 3:11PM EDT179.006.007.107.400.00-55927.34%
VTI230120P001800002022-09-30 10:26AM EDT180.009.657.407.400.00-153126.23%
VTI230120P001810002022-09-29 3:43PM EDT181.0010.407.708.000.00-33326.66%
VTI230120P001820002022-10-04 10:22AM EDT182.007.438.108.400.00-26626.53%
VTI230120P001830002022-09-30 2:48PM EDT183.0011.708.508.800.00-111726.37%
VTI230120P001840002022-10-04 10:23AM EDT184.008.108.709.100.00-23925.92%
VTI230120P001850002022-10-04 10:20AM EDT185.008.409.209.600.00-213625.93%
VTI230120P001860002022-10-04 10:01AM EDT186.008.619.509.900.00-110025.42%
VTI230120P001900002022-10-04 9:56AM EDT190.0010.7011.3011.700.00-248624.46%
VTI230120P001950002022-10-04 1:09PM EDT195.0013.0613.8014.300.00-518723.24%
VTI230120P002000002022-10-04 9:54AM EDT200.0016.0016.4017.300.00-3037521.94%
VTI230120P002050002022-10-04 11:34AM EDT205.0018.7020.1020.700.00-1029120.48%
VTI230120P002100002022-10-04 3:21PM EDT210.0022.7024.0024.400.00-10038818.29%
VTI230120P002150002022-10-04 10:14AM EDT215.0026.6028.2028.700.00-113416.52%
VTI230120P002200002022-10-04 9:54AM EDT220.0031.6732.3033.400.00-159715.24%
VTI230120P002250002022-09-26 10:09AM EDT225.0040.6336.5038.100.00-520.00%
VTI230120P002300002022-10-03 1:32PM EDT230.0046.3841.1043.400.00-5518.60%
VTI230120P002350002022-09-23 9:37AM EDT235.0050.0045.6049.400.00-1129.54%
VTI230120P002400002022-10-03 1:27PM EDT240.0056.5051.1054.300.00-6130.86%
VTI230120P002450002022-08-19 2:14PM EDT245.0033.8049.4052.100.00-120.00%
VTI230120P002500002022-07-28 1:02PM EDT250.0047.6044.7048.300.00-220.00%
VTI230120P002550002022-09-07 9:58AM EDT255.0058.8065.7069.300.00-1036.30%
VTI230120P002600002022-06-22 10:36AM EDT260.0071.0059.7062.500.00-100.00%
VTI230120P002650002021-10-20 1:24PM EDT265.0039.3033.0036.400.00-38100.00%
VTI230120P002700002022-06-13 1:46PM EDT270.0081.3079.2081.500.00-100.00%
VTI230120P002750002022-01-03 1:38PM EDT275.0039.2946.0048.400.00-110.00%
VTI230120P002900002021-11-10 7:57AM EDT290.0091.1854.8055.900.00--170.00%
VTI230120P002950002021-11-10 7:57AM EDT295.0096.0058.9059.800.00--170.00%
VTI230120P003000002021-11-10 7:57AM EDT300.0074.5062.5066.500.00-100.00%
VTI230120P003100002021-11-10 7:57AM EDT310.00107.8071.0076.000.00--10.00%
VTI230120P003400002022-08-03 1:01PM EDT340.00132.50139.20143.500.00-100.00%
VTI230120P003500002021-12-28 12:15PM EDT350.00108.50131.50136.300.00--50.00%