Deutsche Märkte geschlossen
DAX
15.320,88 -25,03 (-0,16%) Euro Stoxx 50
4.209,31 +3,86 (+0,09%) Dow Jones 30
33.747,47 -143,55 (-0,42%) Gold
1.882,80 +3,30 (+0,18%) EUR/USD
1,0710 -0,0021 (-0,1928%) BTC-EUR
21.412,87 -209,08 (-0,97%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:41PM EST. Markt geöffnet.
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230317C00125000 | 2022-07-26 10:05AM EST | 125.00 | 73.70 | 87.60 | 89.40 | 0.00 | - | - | 5 | 159.77% |
| VTI230317C00130000 | 2022-07-26 9:13AM EST | 130.00 | 69.20 | 82.70 | 84.50 | 0.00 | - | - | 20 | 151.18% |
| VTI230317C00135000 | 2022-07-26 10:06AM EST | 135.00 | 64.30 | 77.70 | 79.60 | 0.00 | - | - | 11 | 142.49% |
| VTI230317C00140000 | 2022-07-26 9:20AM EST | 140.00 | 59.90 | 73.80 | 74.60 | 0.00 | - | - | 20 | 137.45% |
| VTI230317C00145000 | 2022-07-26 9:20AM EST | 145.00 | 55.40 | 68.90 | 70.20 | 0.00 | - | - | 6 | 131.02% |
| VTI230317C00150000 | 2022-07-25 1:58PM EST | 150.00 | 51.70 | 64.20 | 65.50 | 0.00 | - | - | 9 | 124.30% |
| VTI230317C00155000 | 2022-07-28 9:08AM EST | 155.00 | 49.40 | 60.10 | 60.70 | 0.00 | - | - | 3 | 119.06% |
| VTI230317C00160000 | 2022-07-18 1:58PM EST | 160.00 | 38.80 | 55.60 | 56.20 | 0.00 | - | - | 3 | 113.43% |
| VTI230317C00165000 | 2022-08-10 9:03AM EST | 165.00 | 50.16 | 51.10 | 51.60 | +9.26 | +22.64% | 50 | 58 | 107.43% |
| VTI230317C00175000 | 2022-07-21 2:17PM EST | 175.00 | 32.80 | 42.60 | 43.00 | 0.00 | - | - | 2 | 97.76% |
| VTI230317C00178000 | 2022-07-22 8:56AM EST | 178.00 | 31.00 | 40.10 | 40.50 | 0.00 | - | - | 20 | 94.97% |
| VTI230317C00180000 | 2022-08-08 10:58AM EST | 180.00 | 36.21 | 38.50 | 38.90 | 0.00 | - | - | 10 | 93.35% |
| VTI230317C00181000 | 2022-07-18 1:57PM EST | 181.00 | 23.20 | 37.40 | 38.00 | 0.00 | - | - | 1 | 91.64% |
| VTI230317C00182000 | 2022-07-28 10:53AM EST | 182.00 | 29.52 | 36.80 | 37.30 | 0.00 | - | - | 1 | 91.46% |
| VTI230317C00183000 | 2022-07-27 2:24PM EST | 183.00 | 27.83 | 36.00 | 36.50 | 0.00 | - | - | 20 | 90.60% |
| VTI230317C00184000 | 2022-07-22 8:56AM EST | 184.00 | 26.50 | 35.10 | 35.70 | 0.00 | - | - | 1 | 89.51% |
| VTI230317C00185000 | 2022-08-03 1:11PM EST | 185.00 | 31.86 | 34.50 | 34.80 | 0.00 | - | 1 | 5 | 88.84% |
| VTI230317C00186000 | 2022-07-18 1:57PM EST | 186.00 | 19.90 | 33.60 | 34.20 | 0.00 | - | - | 1 | 88.15% |
| VTI230317C00187000 | 2022-07-21 12:06PM EST | 187.00 | 24.20 | 32.80 | 33.30 | 0.00 | - | - | 1 | 87.02% |
| VTI230317C00188000 | 2022-07-22 8:52AM EST | 188.00 | 23.90 | 32.00 | 32.50 | 0.00 | - | - | 4 | 86.08% |
| VTI230317C00190000 | 2022-08-03 1:13PM EST | 190.00 | 28.20 | 30.50 | 30.90 | 0.00 | - | 1 | 1 | 84.38% |
| VTI230317C00191000 | 2022-07-15 2:59PM EST | 191.00 | 17.30 | 29.70 | 30.20 | 0.00 | - | - | 10 | 83.61% |
| VTI230317C00192000 | 2022-07-21 12:06PM EST | 192.00 | 20.80 | 29.00 | 29.70 | 0.00 | - | - | 10 | 83.42% |
| VTI230317C00193000 | 2022-08-01 8:39AM EST | 193.00 | 22.10 | 28.10 | 28.70 | 0.00 | - | - | 7 | 81.80% |
| VTI230317C00197000 | 2022-07-21 2:03PM EST | 197.00 | 17.50 | 25.20 | 25.80 | 0.00 | - | - | 1 | 78.75% |
| VTI230317C00198000 | 2022-08-01 8:37AM EST | 198.00 | 20.10 | 24.50 | 25.00 | 0.00 | - | - | 2 | 77.83% |
| VTI230317C00199000 | 2022-08-01 8:44AM EST | 199.00 | 19.56 | 23.80 | 24.40 | 0.00 | - | - | 15 | 77.29% |
| VTI230317C00200000 | 2022-07-21 2:08PM EST | 200.00 | 15.80 | 23.20 | 23.60 | 0.00 | - | - | 2 | 76.53% |
| VTI230317C00205000 | 2022-08-10 1:35PM EST | 205.00 | 19.46 | 19.80 | 20.20 | +4.06 | +26.36% | - | 4 | 72.73% |
| VTI230317C00210000 | 2022-08-10 1:33PM EST | 210.00 | 16.05 | 16.60 | 17.20 | +1.75 | +12.24% | 10 | 36 | 69.41% |
| VTI230317C00215000 | 2022-08-11 8:42AM EST | 215.00 | 14.15 | 13.40 | 14.10 | +2.45 | +20.94% | 1 | 17 | 65.15% |
| VTI230317C00220000 | 2022-08-10 8:30AM EST | 220.00 | 10.40 | 11.00 | 11.40 | +1.44 | +16.07% | 1 | 34 | 62.29% |
| VTI230317C00225000 | 2022-08-11 10:00AM EST | 225.00 | 9.40 | 8.60 | 9.00 | +2.05 | +27.89% | 27 | 48 | 59.06% |
| VTI230317C00230000 | 2022-08-10 11:52AM EST | 230.00 | 6.25 | 6.60 | 6.90 | +1.19 | +23.52% | 2 | 40 | 56.16% |
| VTI230317C00235000 | 2022-07-28 10:06AM EST | 235.00 | 2.64 | 4.90 | 5.20 | 0.00 | - | - | 4 | 53.58% |
| VTI230317C00240000 | 2022-08-11 9:52AM EST | 240.00 | 4.00 | 3.50 | 3.80 | +2.40 | +150.00% | 5 | 7 | 51.14% |
| VTI230317C00245000 | 2022-08-02 12:30PM EST | 245.00 | 1.80 | 2.45 | 2.70 | 0.00 | - | 6 | 19 | 49.82% |
| VTI230317C00250000 | 2022-08-11 1:13PM EST | 250.00 | 1.80 | 1.65 | 1.90 | +0.67 | +59.29% | 1 | 2 | 48.22% |
| VTI230317C00255000 | 2022-08-08 8:48AM EST | 255.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | - | 1 | 46.75% |
| VTI230317C00260000 | 2022-08-01 10:46AM EST | 260.00 | 0.60 | 0.70 | 0.90 | 0.00 | - | - | 2 | 45.80% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230317P00100000 | 2022-08-01 2:40PM EST | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 108.11% |
| VTI230317P00120000 | 2022-08-01 11:59AM EST | 120.00 | 1.05 | 0.35 | 1.00 | 0.00 | - | - | 3 | 92.09% |
| VTI230317P00125000 | 2022-07-15 2:55PM EST | 125.00 | 1.85 | 0.50 | 1.15 | 0.00 | - | - | 1 | 89.33% |
| VTI230317P00130000 | 2022-07-27 11:26AM EST | 130.00 | 1.55 | 0.65 | 1.30 | 0.00 | - | - | 3 | 86.13% |
| VTI230317P00135000 | 2022-07-18 2:37PM EST | 135.00 | 2.50 | 0.85 | 1.50 | 0.00 | - | - | 1 | 83.40% |
| VTI230317P00140000 | 2022-07-28 9:35AM EST | 140.00 | 2.12 | 1.40 | 1.55 | 0.00 | - | - | 2 | 81.57% |
| VTI230317P00145000 | 2022-08-08 1:54PM EST | 145.00 | 1.95 | 1.65 | 1.80 | 0.00 | - | - | 3 | 78.49% |
| VTI230317P00150000 | 2022-08-10 2:01PM EST | 150.00 | 2.00 | 1.95 | 2.10 | -0.33 | -14.16% | - | 2 | 75.56% |
| VTI230317P00155000 | 2022-08-05 11:08AM EST | 155.00 | 2.80 | 2.30 | 2.45 | 0.00 | - | - | 1 | 72.68% |
| VTI230317P00160000 | 2022-07-29 9:11AM EST | 160.00 | 3.21 | 2.75 | 2.90 | 0.00 | - | - | 5 | 70.17% |
| VTI230317P00165000 | 2022-08-11 12:14PM EST | 165.00 | 3.25 | 3.20 | 3.40 | -0.45 | -12.16% | 1 | 2 | 67.31% |
| VTI230317P00170000 | 2022-08-08 1:46PM EST | 170.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 17 | 64.78% |
| VTI230317P00175000 | 2022-08-10 9:21AM EST | 175.00 | 4.66 | 4.40 | 4.60 | -0.39 | -7.72% | 10 | 115 | 61.68% |
| VTI230317P00178000 | 2022-07-27 11:54AM EST | 178.00 | 7.40 | 4.80 | 5.10 | 0.00 | - | - | 14 | 60.07% |
| VTI230317P00179000 | 2022-07-27 11:55AM EST | 179.00 | 7.70 | 5.00 | 5.30 | 0.00 | - | - | 21 | 59.74% |
| VTI230317P00180000 | 2022-08-10 9:20AM EST | 180.00 | 5.50 | 5.20 | 5.40 | -2.40 | -30.38% | 40 | 27 | 59.12% |
| VTI230317P00181000 | 2022-07-15 10:08AM EST | 181.00 | 10.60 | 5.30 | 5.60 | 0.00 | - | - | 11 | 58.48% |
| VTI230317P00183000 | 2022-08-01 11:17AM EST | 183.00 | 6.80 | 5.70 | 5.90 | 0.00 | - | - | 7 | 57.37% |
| VTI230317P00184000 | 2022-08-10 1:28PM EST | 184.00 | 6.09 | 5.90 | 6.10 | -0.65 | -9.64% | - | 0 | 56.90% |
| VTI230317P00190000 | 2022-08-10 11:19AM EST | 190.00 | 7.30 | 7.10 | 7.30 | -7.30 | -50.00% | - | 2 | 53.44% |
| VTI230317P00192000 | 2022-07-15 11:33AM EST | 192.00 | 14.60 | 7.50 | 7.80 | 0.00 | - | - | 1 | 52.27% |
| VTI230317P00194000 | 2022-07-29 8:30AM EST | 194.00 | 9.94 | 8.00 | 8.30 | 0.00 | - | - | 4 | 51.18% |
| VTI230317P00195000 | 2022-07-21 11:56AM EST | 195.00 | 12.48 | 8.20 | 8.50 | 0.00 | - | - | 2 | 50.39% |
| VTI230317P00198000 | 2022-07-20 10:51AM EST | 198.00 | 13.95 | 9.00 | 9.30 | 0.00 | - | - | 2 | 49.19% |
| VTI230317P00200000 | 2022-08-01 12:03PM EST | 200.00 | 11.50 | 9.60 | 9.90 | 0.00 | - | - | 25 | 48.07% |
| VTI230317P00205000 | 2022-07-29 9:48AM EST | 205.00 | 13.30 | 11.10 | 11.50 | 0.00 | - | - | 2 | 44.95% |
| VTI230317P00210000 | 2022-08-08 1:29PM EST | 210.00 | 14.80 | 12.90 | 13.30 | 0.00 | - | 2 | 39 | 41.46% |
| VTI230317P00215000 | 2022-08-10 12:33PM EST | 215.00 | 15.40 | 14.90 | 15.30 | -1.50 | -8.88% | - | 16 | 37.31% |
| VTI230317P00220000 | 2022-08-10 10:13AM EST | 220.00 | 17.70 | 17.20 | 17.70 | +17.70 | - | - | 1 | 32.80% |
| VTI230317P00225000 | 2022-08-11 9:47AM EST | 225.00 | 19.10 | 19.90 | 20.30 | +19.10 | - | 2 | 2 | 25.77% |
| VTI230317P00230000 | 2022-08-11 9:47AM EST | 230.00 | 22.03 | 22.90 | 23.30 | -4.17 | -15.92% | 2 | 1 | 0.00% |
| VTI230317P00250000 | 2022-07-25 9:06AM EST | 250.00 | 52.20 | 38.50 | 39.10 | 0.00 | - | - | 1 | 0.00% |
