Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
194,53-0,66 (-0,34%)
Börsenschluss: 03:59PM EDT
194,56 +0,03 (+0,02%)
Nachbörse: 04:01PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230120C000850002022-05-09 10:04AM EDT85.00117.10120.40122.400.00-39124.98%
VTI230120C000900002021-11-10 7:57AM EDT90.00118.88147.00152.000.00-10244.87%
VTI230120C000950002022-01-05 10:43AM EDT95.00147.200.000.000.00-2130.00%
VTI230120C001000002022-05-20 11:26AM EDT100.0094.3083.8085.600.00-560.00%
VTI230120C001050002022-04-29 10:09AM EDT105.00108.00101.90104.600.00-11105.66%
VTI230120C001100002022-06-10 1:56PM EDT110.0086.8085.4087.100.00-3451.09%
VTI230120C001150002022-02-18 10:35AM EDT115.00106.50107.80112.500.00-13143.92%
VTI230120C001200002022-05-20 12:11PM EDT120.0074.0064.9066.500.00-1200.00%
VTI230120C001250002022-05-26 11:08AM EDT125.0078.3071.5073.800.00-11753.33%
VTI230120C001300002022-05-26 10:36AM EDT130.0073.1066.7068.900.00-51050.10%
VTI230120C001350002022-04-11 1:39PM EDT135.0089.0064.1066.600.00-1351.51%
VTI230120C001400002022-06-16 2:46PM EDT140.0046.9057.6058.600.00-1642.14%
VTI230120C001450002022-06-24 3:01PM EDT145.0052.9753.1054.000.00-1440.16%
VTI230120C001500002022-05-12 12:35PM EDT150.0050.0148.3050.000.00-104239.83%
VTI230120C001550002022-05-04 3:34PM EDT155.0063.2154.0054.500.00-1358.66%
VTI230120C001580002022-05-10 11:19AM EDT158.0046.100.000.000.00-100.00%
VTI230120C001600002022-05-17 3:35PM EDT160.0048.8030.2031.400.00-1150.00%
VTI230120C001610002022-05-09 11:28AM EDT161.0045.300.000.000.00-300.00%
VTI230120C001620002022-04-28 12:31PM EDT162.0055.0049.8050.600.00-1358.90%
VTI230120C001640002022-03-22 11:38AM EDT164.0066.0063.2066.000.00-1690.46%
VTI230120C001650002022-05-11 9:43AM EDT165.0041.0037.4040.000.00-1941.21%
VTI230120C001660002022-06-16 10:54AM EDT166.0026.5035.2036.000.00-2133.87%
VTI230120C001690002022-06-15 2:31PM EDT169.0027.0032.8033.400.00-1632.64%
VTI230120C001700002022-06-21 9:30AM EDT170.0025.8532.1032.500.00-16632.14%
VTI230120C001710002021-12-28 10:30AM EDT171.0075.600.000.000.00-100.00%
VTI230120C001720002022-03-31 2:45PM EDT172.0062.1041.3044.100.00-1554.99%
VTI230120C001730002021-10-18 1:47PM EDT173.0062.3070.7073.700.00-120113.40%
VTI230120C001740002021-10-18 2:08PM EDT174.0061.7469.9071.800.00-12111.48%
VTI230120C001750002022-06-21 1:21PM EDT175.0023.6028.4028.800.00-18531.20%
VTI230120C001760002022-03-21 9:30AM EDT176.0053.9051.6055.900.00-42479.87%
VTI230120C001770002022-06-15 1:35PM EDT177.0022.8026.8027.500.00-1431.08%
VTI230120C001790002022-06-09 3:42PM EDT179.0031.3325.4025.800.00-1230.14%
VTI230120C001800002022-06-17 3:58PM EDT180.0017.7024.6025.000.00-103829.75%
VTI230120C001810002021-11-23 2:54PM EDT181.0063.6362.0064.900.00-12102.31%
VTI230120C001820002022-05-02 9:52AM EDT182.0035.3430.4031.200.00-1543.28%
VTI230120C001830002022-06-16 1:50PM EDT183.0015.4922.5022.900.00-12729.08%
VTI230120C001840002022-05-24 12:25PM EDT184.0023.4218.1019.100.00-1723.13%
VTI230120C001850002022-06-24 3:51PM EDT185.0021.5021.2021.600.00-11628.74%
VTI230120C001860002022-06-14 11:31AM EDT186.0016.6020.6021.000.00-241228.64%
VTI230120C001900002022-06-24 3:08PM EDT190.0017.9018.0018.400.00-26027.73%
VTI230120C001950002022-06-27 3:37PM EDT195.0014.9015.0015.20+3.68+32.80%1209226.35%
VTI230120C002000002022-06-27 3:37PM EDT200.0012.1512.2012.50-0.13-1.06%10646625.41%
VTI230120C002050002022-06-27 11:50AM EDT205.0010.309.7010.00+0.50+5.10%49524.37%
VTI230120C002100002022-06-27 9:37AM EDT210.007.507.607.90+1.80+31.58%18323.55%
VTI230120C002150002022-06-27 12:41PM EDT215.005.805.706.10+1.80+45.00%123722.78%
VTI230120C002200002022-06-24 3:08PM EDT220.004.264.204.500.00-445821.85%
VTI230120C002250002022-06-27 9:36AM EDT225.003.003.003.30-0.10-3.23%121621.20%
VTI230120C002300002022-06-24 3:50PM EDT230.002.202.152.350.00-648620.58%
VTI230120C002350002022-06-27 10:12AM EDT235.001.301.501.60-0.20-13.33%124919.92%
VTI230120C002400002022-06-24 3:59PM EDT240.001.000.951.150.00-157919.72%
VTI230120C002450002022-06-27 9:30AM EDT245.000.750.650.85+0.25+50.00%148419.73%
VTI230120C002500002022-06-24 2:22PM EDT250.000.400.400.600.00-371119.58%
VTI230120C002550002022-06-27 11:09AM EDT255.000.450.100.75+0.25+125.00%114921.72%
VTI230120C002600002022-06-17 2:11PM EDT260.000.750.000.750.00-538122.91%
VTI230120C002650002022-06-13 9:41AM EDT265.000.350.000.750.00-944524.07%
VTI230120C002700002022-06-09 2:46PM EDT270.000.300.000.750.00-418525.20%
VTI230120C002750002022-06-16 3:32PM EDT275.000.150.050.750.00-119026.28%
VTI230120C002800002022-06-15 3:18PM EDT280.000.330.000.750.00-118527.34%
VTI230120C002850002022-04-21 3:43PM EDT285.000.480.000.750.00-14328.38%
VTI230120C002900002022-06-16 11:39AM EDT290.000.050.000.300.00-15625.29%
VTI230120C002950002022-05-18 9:30AM EDT295.000.050.000.000.00-19112.50%
VTI230120C003000002022-06-01 11:29AM EDT300.000.100.000.750.00-114931.34%
VTI230120C003050002022-05-11 9:30AM EDT305.000.050.100.000.00-14612.50%
VTI230120C003100002022-04-28 1:29PM EDT310.000.100.000.100.00-422024.95%
VTI230120C003150002022-02-24 11:46AM EDT315.000.050.001.000.00-14235.88%
VTI230120C003200002021-11-08 10:50AM EDT320.000.600.251.000.00-1810336.78%
VTI230120C003250002021-12-29 4:08PM EDT325.000.680.005.000.00-1353.95%
VTI230120C003300002021-11-24 1:04PM EDT330.000.500.054.700.00-101054.09%
VTI230120C003350002021-11-24 2:33PM EDT335.000.450.005.000.00--156.04%
VTI230120C003450002021-11-16 1:42PM EDT345.000.450.000.900.00--2040.28%
VTI230120C003650002022-06-13 3:08PM EDT365.000.050.000.150.00-3433433.79%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230120P000850002022-06-17 12:33PM EDT85.000.650.050.750.00-13553.96%
VTI230120P000900002022-06-16 3:31PM EDT90.000.920.200.850.00-27952.78%
VTI230120P000950002022-06-03 11:31AM EDT95.000.600.300.950.00-11050.93%
VTI230120P001000002022-06-03 11:31AM EDT100.000.700.400.800.00-110149.85%
VTI230120P001050002022-05-11 3:58PM EDT105.001.400.401.250.00-21150.95%
VTI230120P001100002022-06-03 11:32AM EDT110.001.000.651.100.00-42246.39%
VTI230120P001150002022-06-17 12:40PM EDT115.001.800.801.500.00-274946.29%
VTI230120P001200002022-06-21 12:45PM EDT120.001.771.001.700.00-1544.43%
VTI230120P001250002022-06-22 1:18PM EDT125.002.051.451.550.00-113440.42%
VTI230120P001300002022-06-24 12:41PM EDT130.001.901.651.800.00-12438.88%
VTI230120P001350002022-06-24 1:04PM EDT135.002.201.952.100.00-17737.43%
VTI230120P001400002022-06-23 10:39AM EDT140.003.002.252.450.00-115336.01%
VTI230120P001450002022-06-22 10:10AM EDT145.003.942.702.850.00-224334.61%
VTI230120P001500002022-06-17 2:41PM EDT150.005.203.103.400.00-24933.52%
VTI230120P001550002022-06-17 10:11AM EDT155.006.153.704.000.00-15532.32%
VTI230120P001580002022-06-23 10:43AM EDT158.005.374.104.500.00-1431.88%
VTI230120P001590002022-04-08 12:30PM EDT159.003.084.705.100.00-1132.86%
VTI230120P001600002022-06-24 3:31PM EDT160.004.904.504.700.00-111431.15%
VTI230120P001610002022-03-18 3:10PM EDT161.004.103.204.100.00-1228.90%
VTI230120P001630002022-05-16 10:12AM EDT163.005.656.406.900.00--134.67%
VTI230120P001640002022-06-13 11:19AM EDT164.007.905.105.300.00-1730.13%
VTI230120P001650002022-06-21 12:45PM EDT165.006.975.205.500.00-113229.97%
VTI230120P001660002021-11-10 7:57AM EDT166.006.204.705.200.00-1028.59%
VTI230120P001670002022-03-18 3:10PM EDT167.004.723.904.700.00-4426.72%
VTI230120P001680002022-06-13 10:54AM EDT168.009.005.806.100.00-12429.40%
VTI230120P001690002022-05-18 1:24PM EDT169.007.569.109.400.00-2635.93%
VTI230120P001700002022-06-22 9:55AM EDT170.008.506.206.500.00-12528.95%
VTI230120P001710002021-11-05 12:08PM EDT171.005.167.008.900.00-2233.41%
VTI230120P001720002022-06-23 10:43AM EDT172.008.356.606.900.00-1328.46%
VTI230120P001730002022-06-23 10:43AM EDT173.008.656.907.100.00-1828.19%
VTI230120P001740002022-04-18 12:13AM EDT174.005.006.707.100.00--127.50%
VTI230120P001750002022-06-27 12:02PM EDT175.007.387.407.60-2.10-22.15%15027.83%
VTI230120P001760002022-02-18 3:39PM EDT176.006.655.306.200.00-1224.24%
VTI230120P001770002022-06-16 2:47PM EDT177.0013.007.808.100.00-2627.41%
VTI230120P001780002022-06-16 10:49AM EDT178.0013.208.108.400.00-51227.28%
VTI230120P001790002022-06-21 11:57AM EDT179.0010.988.408.600.00-25426.94%
VTI230120P001800002022-06-27 2:27PM EDT180.008.808.608.90-0.55-5.88%548026.78%
VTI230120P001810002022-06-17 1:46PM EDT181.0013.408.909.200.00-31226.60%
VTI230120P001820002022-06-24 3:59PM EDT182.009.509.209.500.00-7826.40%
VTI230120P001830002022-06-24 3:16PM EDT183.0010.009.509.800.00-511626.20%
VTI230120P001840002022-06-21 2:10PM EDT184.0012.609.8010.100.00-11925.97%
VTI230120P001850002022-06-22 9:59AM EDT185.0013.5010.1010.400.00-113025.73%
VTI230120P001860002022-06-24 1:16PM EDT186.0010.9710.5010.700.00-16225.48%
VTI230120P001900002022-06-24 1:35PM EDT190.0012.5011.8012.100.00-542124.66%
VTI230120P001950002022-06-27 9:30AM EDT195.0014.0013.7014.00-5.50-28.21%115623.51%
VTI230120P002000002022-06-24 3:55PM EDT200.0016.3015.9016.200.00-231722.40%
VTI230120P002050002022-06-24 11:59AM EDT205.0019.4018.4018.700.00-215121.30%
VTI230120P002100002022-06-22 2:09PM EDT210.0025.4021.3021.800.00-1420020.70%
VTI230120P002150002022-06-16 3:47PM EDT215.0035.3024.4024.900.00-26019.49%
VTI230120P002200002022-06-24 11:54AM EDT220.0029.0027.9028.400.00-116318.36%
VTI230120P002250002022-06-21 1:04PM EDT225.0038.0031.6032.300.00-144617.37%
VTI230120P002300002022-06-21 9:41AM EDT230.0043.4035.9036.400.00-138515.91%
VTI230120P002350002022-06-24 10:11AM EDT235.0041.8540.0041.400.00-53617.40%
VTI230120P002400002022-06-24 10:33AM EDT240.0045.9944.5046.700.00-18820.11%
VTI230120P002450002022-05-16 10:12AM EDT245.0045.3553.6058.500.00-1239.29%
VTI230120P002500002022-06-24 10:05AM EDT250.0055.8053.8057.000.00-11524.13%
VTI230120P002550002022-02-09 2:35PM EDT255.0031.1843.6047.200.00-120.00%
VTI230120P002600002022-06-22 10:36AM EDT260.0071.0063.6067.100.00-1027.22%
VTI230120P002650002021-10-20 1:24PM EDT265.0039.3033.0036.400.00-38100.00%
VTI230120P002700002022-06-13 1:46PM EDT270.0081.3073.5077.200.00-1030.16%
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%
VTI230120P003400002022-06-06 10:55AM EDT340.00132.00143.40147.300.00-1145.19%
VTI230120P003500002021-12-28 12:15PM EDT350.00108.50131.50136.300.00--50.00%