Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
187,50-2,44 (-1,28%)
Ab 11:42AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230317C001250002022-07-26 11:05AM EDT125.0073.7087.6089.400.00--5128.31%
VTI230317C001300002022-07-26 10:13AM EDT130.0069.2082.7084.500.00--20121.51%
VTI230317C001350002022-07-26 11:06AM EDT135.0064.3077.7079.600.00--11114.83%
VTI230317C001400002022-07-26 10:20AM EDT140.0059.9073.8074.600.00--20109.71%
VTI230317C001450002022-07-26 10:20AM EDT145.0055.4068.9070.200.00--6104.19%
VTI230317C001500002022-07-25 2:58PM EDT150.0051.7064.2065.500.00--998.68%
VTI230317C001550002022-07-28 10:08AM EDT155.0049.4060.1060.700.00--393.88%
VTI230317C001600002022-07-18 2:58PM EDT160.0038.8055.6056.200.00--389.03%
VTI230317C001650002022-08-10 10:03AM EDT165.0050.1651.1051.60+9.26+22.64%505884.11%
VTI230317C001750002022-07-21 3:17PM EDT175.0032.8042.6043.000.00--275.52%
VTI230317C001780002022-07-22 9:56AM EDT178.0031.0040.1040.500.00--2073.06%
VTI230317C001800002022-08-08 11:58AM EDT180.0036.2138.5038.900.00--1071.55%
VTI230317C001810002022-07-18 2:57PM EDT181.0023.2037.4038.000.00--170.37%
VTI230317C001820002022-07-28 11:53AM EDT182.0029.5236.8037.300.00--169.92%
VTI230317C001830002022-07-27 3:24PM EDT183.0027.8336.0036.500.00--2069.15%
VTI230317C001840002022-07-22 9:56AM EDT184.0026.5035.1035.700.00--168.27%
VTI230317C001850002022-08-03 2:11PM EDT185.0031.8634.5034.800.00-1567.60%
VTI230317C001860002022-07-18 2:57PM EDT186.0019.9033.6034.200.00--166.92%
VTI230317C001870002022-07-21 1:06PM EDT187.0024.2032.8033.300.00--166.03%
VTI230317C001880002022-07-22 9:52AM EDT188.0023.9032.0032.500.00--465.24%
VTI230317C001900002022-08-03 2:13PM EDT190.0028.2030.5030.900.00-1163.75%
VTI230317C001910002022-07-15 3:59PM EDT191.0017.3029.7030.200.00--1063.04%
VTI230317C001920002022-07-21 1:06PM EDT192.0020.8029.0029.700.00--1062.63%
VTI230317C001930002022-08-01 9:39AM EDT193.0022.1028.1028.700.00--761.51%
VTI230317C001970002022-07-21 3:03PM EDT197.0017.5025.2025.800.00--158.76%
VTI230317C001980002022-08-01 9:37AM EDT198.0020.1024.5025.000.00--258.00%
VTI230317C001990002022-08-01 9:44AM EDT199.0019.5623.8024.400.00--1557.43%
VTI230317C002000002022-07-21 3:08PM EDT200.0015.8023.2023.600.00--256.76%
VTI230317C002050002022-08-10 2:35PM EDT205.0019.4619.8020.20+4.06+26.36%-453.44%
VTI230317C002100002022-08-10 2:33PM EDT210.0016.0516.6017.20+1.75+12.24%103650.43%
VTI230317C002150002022-08-11 9:42AM EDT215.0014.1513.4014.10+2.45+20.94%11747.71%
VTI230317C002200002022-08-10 9:30AM EDT220.0010.4011.0011.40+1.44+16.07%13444.79%
VTI230317C002250002022-08-11 11:00AM EDT225.009.408.609.00+2.05+27.89%274842.06%
VTI230317C002300002022-08-10 12:52PM EDT230.006.256.606.90+1.19+23.52%24039.47%
VTI230317C002350002022-07-28 11:06AM EDT235.002.644.905.200.00--437.25%
VTI230317C002400002022-08-11 10:52AM EDT240.004.003.503.80+2.40+150.00%5735.20%
VTI230317C002450002022-08-02 1:30PM EDT245.001.802.452.700.00-61933.36%
VTI230317C002500002022-08-11 2:13PM EDT250.001.801.651.90+0.67+59.29%1231.87%
VTI230317C002550002022-08-08 9:48AM EDT255.001.001.101.300.00--130.53%
VTI230317C002600002022-08-01 11:46AM EDT260.000.600.700.900.00--229.55%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230317P001000002022-08-01 3:40PM EDT100.000.450.000.750.00--253.13%
VTI230317P001200002022-08-01 12:59PM EDT120.001.050.351.000.00--341.92%
VTI230317P001250002022-07-15 3:55PM EDT125.001.850.501.150.00--139.91%
VTI230317P001300002022-07-27 12:26PM EDT130.001.550.651.300.00--337.78%
VTI230317P001350002022-07-18 3:37PM EDT135.002.500.851.500.00--135.85%
VTI230317P001400002022-07-28 10:35AM EDT140.002.121.401.550.00--232.98%
VTI230317P001450002022-08-08 2:54PM EDT145.001.951.651.800.00--331.13%
VTI230317P001500002022-08-10 3:01PM EDT150.002.001.952.10-0.33-14.16%-229.32%
VTI230317P001550002022-08-05 12:08PM EDT155.002.802.302.450.00--127.49%
VTI230317P001600002022-07-29 10:11AM EDT160.003.212.752.900.00--525.78%
VTI230317P001650002022-08-11 1:14PM EDT165.003.253.203.40-0.45-12.16%1223.93%
VTI230317P001700002022-08-08 2:46PM EDT170.004.403.804.000.00-11722.04%
VTI230317P001750002022-08-10 10:21AM EDT175.004.664.404.60-0.39-7.72%1011519.79%
VTI230317P001780002022-07-27 12:54PM EDT178.007.404.805.100.00--1418.58%
VTI230317P001790002022-07-27 12:55PM EDT179.007.705.005.300.00--2118.21%
VTI230317P001800002022-08-10 10:20AM EDT180.005.505.205.40-2.40-30.38%402717.60%
VTI230317P001810002022-07-15 11:08AM EDT181.0010.605.305.600.00--1117.18%
VTI230317P001830002022-08-01 12:17PM EDT183.006.805.705.900.00--716.06%
VTI230317P001840002022-08-10 2:28PM EDT184.006.095.906.10-0.65-9.64%-015.56%
VTI230317P001900002022-08-10 12:19PM EDT190.007.307.107.30-7.30-50.00%-211.84%
VTI230317P001920002022-07-15 12:33PM EDT192.0014.607.507.800.00--110.35%
VTI230317P001940002022-07-29 9:30AM EDT194.009.948.008.300.00--48.42%
VTI230317P001950002022-07-21 12:56PM EDT195.0012.488.208.500.00--26.99%
VTI230317P001980002022-07-20 11:51AM EDT198.0013.959.009.300.00--20.00%
VTI230317P002000002022-08-01 1:03PM EDT200.0011.509.609.900.00--250.00%
VTI230317P002050002022-07-29 10:48AM EDT205.0013.3011.1011.500.00--20.00%
VTI230317P002100002022-08-08 2:29PM EDT210.0014.8012.9013.300.00-2390.00%
VTI230317P002150002022-08-10 1:33PM EDT215.0015.4014.9015.30-1.50-8.88%-160.00%
VTI230317P002200002022-08-10 11:13AM EDT220.0017.7017.2017.70+17.70--10.00%
VTI230317P002250002022-08-11 10:47AM EDT225.0019.1019.9020.30+19.10-220.00%
VTI230317P002300002022-08-11 10:47AM EDT230.0022.0322.9023.30-4.17-15.92%210.00%
VTI230317P002500002022-07-25 10:06AM EDT250.0052.2038.5039.100.00--10.00%