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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230120C000850002021-11-24 12:32PM EST85.00155.50148.50153.000.00-1759.42%
VTI230120C000900002021-08-25 4:28PM EST90.00118.88137.00142.000.00-100.00%
VTI230120C000950002021-09-10 12:07PM EST95.00137.00129.00134.000.00-1150.00%
VTI230120C001000002021-10-22 8:38AM EST100.00135.10139.00144.000.00-2665.41%
VTI230120C001050002021-08-25 4:28PM EST105.00113.33122.00127.000.00-120.00%
VTI230120C001100002021-10-25 1:05PM EST110.00125.80123.50128.500.00-11048.18%
VTI230120C001150002021-10-25 8:39AM EST115.00119.60118.50123.500.00-1545.75%
VTI230120C001200002021-11-02 9:14AM EST120.00118.50113.80118.500.00-11143.41%
VTI230120C001250002021-11-04 8:31AM EST125.00116.00108.50113.500.00-33641.18%
VTI230120C001300002021-11-05 11:23AM EST130.00113.20104.00109.000.00-11340.83%
VTI230120C001350002021-09-28 8:30AM EST135.0094.00100.00105.000.00-3541.79%
VTI230120C001400002021-08-24 2:05PM EST140.0091.7688.7093.400.00-160.00%
VTI230120C001450002021-09-20 1:50PM EST145.0080.0488.0093.000.00-1531.26%
VTI230120C001500002021-11-16 12:23PM EST150.0093.9085.0090.000.00-14435.39%
VTI230120C001550002021-08-25 4:28PM EST155.0073.8075.2079.500.00-140.00%
VTI230120C001580002021-09-13 12:53PM EST158.0074.5070.4072.000.00-130.00%
VTI230120C001600002021-10-07 8:34AM EST160.0070.0081.6086.500.00-11244.21%
VTI230120C001610002021-10-28 2:49PM EST161.0078.8075.5080.000.00-101533.30%
VTI230120C001620002021-10-08 2:50PM EST162.0068.0079.0084.000.00-1442.39%
VTI230120C001640002021-08-25 4:28PM EST164.0066.3068.3069.800.00-180.00%
VTI230120C001650002021-11-04 12:09PM EST165.0080.3072.1076.500.00-1932.74%
VTI230120C001690002021-08-25 4:28PM EST169.0044.0563.9065.400.00-170.00%
VTI230120C001700002021-11-26 11:37AM EST170.0070.0068.0071.90-4.70-6.29%33931.51%
VTI230120C001710002021-08-25 4:28PM EST171.0040.0062.9063.700.00-110.00%
VTI230120C001720002021-08-25 4:28PM EST172.0019.7062.1062.800.00--10.00%
VTI230120C001730002021-10-18 12:47PM EST173.0062.3070.7073.700.00-12038.42%
VTI230120C001740002021-10-18 1:08PM EST174.0061.7469.9071.800.00-1236.54%
VTI230120C001750002021-11-03 11:03AM EST175.0067.7363.5068.000.00-11331.48%
VTI230120C001760002021-08-25 4:28PM EST176.0050.9058.5059.600.00-4240.00%
VTI230120C001770002021-08-25 4:28PM EST177.0049.2056.7058.700.00-240.00%
VTI230120C001790002021-08-25 4:28PM EST179.0039.3056.3057.000.00-210.00%
VTI230120C001800002021-10-14 9:50AM EST180.0053.9065.2066.300.00-13434.65%
VTI230120C001810002021-11-23 1:54PM EST181.0063.6358.5063.000.00-1230.67%
VTI230120C001820002021-08-25 4:28PM EST182.0052.8053.9054.600.00-1214.32%
VTI230120C001830002021-11-10 6:57AM EST183.0049.0062.1064.000.00-21734.36%
VTI230120C001840002021-11-26 12:42PM EST184.0058.3656.0060.30+6.36+12.23%45929.90%
VTI230120C001850002021-11-26 12:31PM EST185.0057.3155.5059.30+8.81+18.16%2929.49%
VTI230120C001860002021-11-05 10:23AM EST186.0063.7054.5058.500.00-22329.38%
VTI230120C001900002021-11-26 12:15PM EST190.0053.0051.5055.40-6.32-10.65%12529.03%
VTI230120C001950002021-11-24 9:30AM EST195.0051.6047.5051.500.00-2028.44%
VTI230120C002000002021-11-26 10:03AM EST200.0044.1043.5047.50-5.30-10.73%138227.59%
VTI230120C002050002021-11-23 3:22PM EST205.0044.1039.7043.700.00-412026.90%
VTI230120C002100002021-11-23 12:03PM EST210.0039.9237.8039.300.00-15525.38%
VTI230120C002150002021-11-23 11:25AM EST215.0036.3032.6036.400.00-210525.49%
VTI230120C002200002021-11-24 3:56PM EST220.0034.1029.1032.800.00-474224.65%
VTI230120C002250002021-11-26 12:00PM EST225.0027.3025.8029.50-3.16-10.37%120424.01%
VTI230120C002300002021-11-26 11:03AM EST230.0023.7522.9026.60-2.25-8.65%150123.63%
VTI230120C002350002021-11-26 12:01PM EST235.0021.6021.0023.40-0.80-3.57%331422.80%
VTI230120C002400002021-11-26 11:16AM EST240.0019.5017.6019.80-0.30-1.52%1233821.41%
VTI230120C002450002021-11-22 11:07AM EST245.0016.2015.0018.10-1.00-5.81%153121.75%
VTI230120C002500002021-11-26 10:43AM EST250.0014.1013.0014.10+0.60+4.44%245019.62%
VTI230120C002550002021-11-26 11:14AM EST255.0011.6010.9012.90+1.50+14.85%24120.10%
VTI230120C002600002021-11-22 9:50AM EST260.0011.009.0011.900.00-313320.65%
VTI230120C002650002021-11-16 12:19PM EST265.009.206.309.500.00-131419.55%
VTI230120C002700002021-11-22 1:03PM EST270.007.105.307.800.00-207318.98%
VTI230120C002750002021-11-22 11:00AM EST275.006.304.906.700.00-24918.91%
VTI230120C002800002021-11-24 12:46PM EST280.004.203.005.300.00-115018.28%
VTI230120C002850002021-11-22 9:30AM EST285.003.501.905.000.00-13618.95%
VTI230120C002900002021-11-18 10:13AM EST290.002.852.003.800.00-13618.20%
VTI230120C002950002021-11-26 12:00PM EST295.002.251.102.400.00-511016.70%
VTI230120C003000002021-11-24 9:44AM EST300.001.470.502.000.00-915616.74%
VTI230120C003050002021-11-16 9:30AM EST305.001.400.902.350.00-14018.31%
VTI230120C003100002021-11-24 2:50PM EST310.001.050.951.750.00-2219517.76%
VTI230120C003150002021-11-24 9:30AM EST315.000.650.301.450.00-13817.74%
VTI230120C003200002021-11-08 9:50AM EST320.000.600.052.500.00-1810321.00%
VTI230120C003250002021-11-15 9:30AM EST325.000.500.054.900.00-1226.21%
VTI230120C003300002021-11-24 12:04PM EST330.000.500.505.000.00-101027.18%
VTI230120C003450002021-11-16 12:42PM EST345.000.450.005.000.00--2029.49%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230120P000850002021-08-25 4:28PM EST85.001.000.101.600.00--150.49%
VTI230120P000900002021-10-19 10:58AM EST90.000.600.051.200.00-3550.93%
VTI230120P001000002021-11-16 12:28PM EST100.000.850.701.000.00-3024044.34%
VTI230120P001050002021-08-17 8:30AM EST105.001.150.901.650.00-1046.35%
VTI230120P001100002021-11-05 8:30AM EST110.001.000.005.000.00-31257.59%
VTI230120P001150002021-11-03 1:01PM EST115.001.200.005.000.00-12354.77%
VTI230120P001200002021-08-25 4:28PM EST120.001.651.202.500.00-2343.43%
VTI230120P001250002021-10-22 11:41AM EST125.001.950.000.000.00-1012.50%
VTI230120P001300002021-11-11 3:48PM EST130.001.750.154.800.00-11346.43%
VTI230120P001350002021-09-22 2:23PM EST135.003.000.352.850.00-283138.20%
VTI230120P001400002021-11-23 9:41AM EST140.003.200.554.100.00-113439.89%
VTI230120P001450002021-10-01 1:48PM EST145.004.302.303.600.00-125236.38%
VTI230120P001500002021-11-26 11:28AM EST150.003.602.955.10-0.10-2.70%13038.12%
VTI230120P001550002021-11-17 10:38AM EST155.003.502.906.400.00-15338.82%
VTI230120P001580002021-11-09 12:00PM EST158.003.402.607.000.00-1438.71%
VTI230120P001600002021-11-05 12:01PM EST160.004.123.407.300.00-35638.41%
VTI230120P001640002021-08-17 2:27PM EST164.006.156.106.800.00-1035.72%
VTI230120P001650002021-11-26 10:14AM EST165.005.404.407.90-0.60-10.00%19537.33%
VTI230120P001660002021-08-17 12:33PM EST166.006.205.507.100.00-1035.43%
VTI230120P001670002021-08-25 4:28PM EST167.005.706.007.100.00-4435.01%
VTI230120P001680002021-11-05 11:08AM EST168.004.804.208.100.00-22436.37%
VTI230120P001690002021-08-25 4:28PM EST169.007.806.306.800.00-1333.62%
VTI230120P001700002021-11-23 2:52PM EST170.005.604.208.200.00-11335.67%
VTI230120P001710002021-11-05 11:08AM EST171.005.164.508.300.00-2235.41%
VTI230120P001730002021-08-25 4:28PM EST173.0010.086.807.400.00-1033.01%
VTI230120P001750002021-09-20 11:09AM EST175.009.506.106.500.00-24430.62%
VTI230120P001760002021-08-17 10:36AM EST176.007.877.108.900.00-1034.24%
VTI230120P001780002021-10-21 12:50PM EST178.007.494.806.700.00-1129.77%
VTI230120P001800002021-11-24 3:22PM EST180.006.505.509.900.00-113334.06%
VTI230120P001830002021-08-20 11:03AM EST183.009.778.4010.300.00-110133.35%
VTI230120P001840002021-11-11 3:47PM EST184.006.806.6010.800.00-1133.64%
VTI230120P001850002021-11-12 2:46PM EST185.006.806.7010.800.00-112733.20%
VTI230120P001860002021-08-25 4:28PM EST186.0010.009.309.900.00--1131.46%
VTI230120P001900002021-11-26 12:18PM EST190.007.707.8011.50+0.70+10.00%114831.98%
VTI230120P001950002021-09-20 11:05AM EST195.0014.159.4010.100.00-15127.91%
VTI230120P002000002021-11-26 11:32AM EST200.0011.5010.1013.00+2.00+21.05%417629.50%
VTI230120P002050002021-11-11 10:38AM EST205.0011.0011.4014.300.00-110328.84%
VTI230120P002100002021-11-16 9:30AM EST210.0013.6013.0015.50+2.10+18.26%211427.94%
VTI230120P002150002021-11-23 3:43PM EST215.0012.2014.1017.500.00-13327.83%
VTI230120P002200002021-11-26 11:59AM EST220.0017.2015.5019.90+2.20+14.67%15827.99%
VTI230120P002250002021-11-26 11:59AM EST225.0019.7517.5020.40+3.75+23.44%11426.00%
VTI230120P002300002021-11-23 3:42PM EST230.0018.2418.8021.800.00-116424.87%
VTI230120P002350002021-11-26 10:09AM EST235.0022.0021.4024.50+3.15+16.71%2224.92%
VTI230120P002400002021-11-26 11:31AM EST240.0025.2022.8026.60+3.40+15.60%26824.21%
VTI230120P002500002021-11-26 11:28AM EST250.0030.2027.7031.70-1.23-3.91%12223.24%
VTI230120P002550002021-09-20 1:56PM EST255.0042.0031.5033.500.00--121.75%
VTI230120P002600002021-09-17 9:56AM EST260.0040.2036.1038.000.00-1122.85%
VTI230120P002650002021-10-20 12:24PM EST265.0039.3033.0036.400.00-381017.22%
VTI230120P002750002021-08-25 4:28PM EST275.0051.3049.6051.100.00-1025.12%
VTI230120P002900002021-08-25 4:28PM EST290.0091.1861.5066.500.00--1729.28%
VTI230120P002950002021-08-25 4:28PM EST295.0096.0066.3071.000.00--1729.85%
VTI230120P003000002021-10-14 9:07AM EST300.0074.5059.0064.000.00-108.30%
VTI230120P003100002021-08-25 4:28PM EST310.00107.8080.5085.500.00--132.46%