Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,09-0,19 (-0,09%)
Ab 01:41PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230317C001250002022-07-26 10:05AM EST125.0073.7087.6089.400.00--5159.77%
VTI230317C001300002022-07-26 9:13AM EST130.0069.2082.7084.500.00--20151.18%
VTI230317C001350002022-07-26 10:06AM EST135.0064.3077.7079.600.00--11142.49%
VTI230317C001400002022-07-26 9:20AM EST140.0059.9073.8074.600.00--20137.45%
VTI230317C001450002022-07-26 9:20AM EST145.0055.4068.9070.200.00--6131.02%
VTI230317C001500002022-07-25 1:58PM EST150.0051.7064.2065.500.00--9124.30%
VTI230317C001550002022-07-28 9:08AM EST155.0049.4060.1060.700.00--3119.06%
VTI230317C001600002022-07-18 1:58PM EST160.0038.8055.6056.200.00--3113.43%
VTI230317C001650002022-08-10 9:03AM EST165.0050.1651.1051.60+9.26+22.64%5058107.43%
VTI230317C001750002022-07-21 2:17PM EST175.0032.8042.6043.000.00--297.76%
VTI230317C001780002022-07-22 8:56AM EST178.0031.0040.1040.500.00--2094.97%
VTI230317C001800002022-08-08 10:58AM EST180.0036.2138.5038.900.00--1093.35%
VTI230317C001810002022-07-18 1:57PM EST181.0023.2037.4038.000.00--191.64%
VTI230317C001820002022-07-28 10:53AM EST182.0029.5236.8037.300.00--191.46%
VTI230317C001830002022-07-27 2:24PM EST183.0027.8336.0036.500.00--2090.60%
VTI230317C001840002022-07-22 8:56AM EST184.0026.5035.1035.700.00--189.51%
VTI230317C001850002022-08-03 1:11PM EST185.0031.8634.5034.800.00-1588.84%
VTI230317C001860002022-07-18 1:57PM EST186.0019.9033.6034.200.00--188.15%
VTI230317C001870002022-07-21 12:06PM EST187.0024.2032.8033.300.00--187.02%
VTI230317C001880002022-07-22 8:52AM EST188.0023.9032.0032.500.00--486.08%
VTI230317C001900002022-08-03 1:13PM EST190.0028.2030.5030.900.00-1184.38%
VTI230317C001910002022-07-15 2:59PM EST191.0017.3029.7030.200.00--1083.61%
VTI230317C001920002022-07-21 12:06PM EST192.0020.8029.0029.700.00--1083.42%
VTI230317C001930002022-08-01 8:39AM EST193.0022.1028.1028.700.00--781.80%
VTI230317C001970002022-07-21 2:03PM EST197.0017.5025.2025.800.00--178.75%
VTI230317C001980002022-08-01 8:37AM EST198.0020.1024.5025.000.00--277.83%
VTI230317C001990002022-08-01 8:44AM EST199.0019.5623.8024.400.00--1577.29%
VTI230317C002000002022-07-21 2:08PM EST200.0015.8023.2023.600.00--276.53%
VTI230317C002050002022-08-10 1:35PM EST205.0019.4619.8020.20+4.06+26.36%-472.73%
VTI230317C002100002022-08-10 1:33PM EST210.0016.0516.6017.20+1.75+12.24%103669.41%
VTI230317C002150002022-08-11 8:42AM EST215.0014.1513.4014.10+2.45+20.94%11765.15%
VTI230317C002200002022-08-10 8:30AM EST220.0010.4011.0011.40+1.44+16.07%13462.29%
VTI230317C002250002022-08-11 10:00AM EST225.009.408.609.00+2.05+27.89%274859.06%
VTI230317C002300002022-08-10 11:52AM EST230.006.256.606.90+1.19+23.52%24056.16%
VTI230317C002350002022-07-28 10:06AM EST235.002.644.905.200.00--453.58%
VTI230317C002400002022-08-11 9:52AM EST240.004.003.503.80+2.40+150.00%5751.14%
VTI230317C002450002022-08-02 12:30PM EST245.001.802.452.700.00-61949.82%
VTI230317C002500002022-08-11 1:13PM EST250.001.801.651.90+0.67+59.29%1248.22%
VTI230317C002550002022-08-08 8:48AM EST255.001.001.101.300.00--146.75%
VTI230317C002600002022-08-01 10:46AM EST260.000.600.700.900.00--245.80%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230317P001000002022-08-01 2:40PM EST100.000.450.000.750.00--2108.11%
VTI230317P001200002022-08-01 11:59AM EST120.001.050.351.000.00--392.09%
VTI230317P001250002022-07-15 2:55PM EST125.001.850.501.150.00--189.33%
VTI230317P001300002022-07-27 11:26AM EST130.001.550.651.300.00--386.13%
VTI230317P001350002022-07-18 2:37PM EST135.002.500.851.500.00--183.40%
VTI230317P001400002022-07-28 9:35AM EST140.002.121.401.550.00--281.57%
VTI230317P001450002022-08-08 1:54PM EST145.001.951.651.800.00--378.49%
VTI230317P001500002022-08-10 2:01PM EST150.002.001.952.10-0.33-14.16%-275.56%
VTI230317P001550002022-08-05 11:08AM EST155.002.802.302.450.00--172.68%
VTI230317P001600002022-07-29 9:11AM EST160.003.212.752.900.00--570.17%
VTI230317P001650002022-08-11 12:14PM EST165.003.253.203.40-0.45-12.16%1267.31%
VTI230317P001700002022-08-08 1:46PM EST170.004.403.804.000.00-11764.78%
VTI230317P001750002022-08-10 9:21AM EST175.004.664.404.60-0.39-7.72%1011561.68%
VTI230317P001780002022-07-27 11:54AM EST178.007.404.805.100.00--1460.07%
VTI230317P001790002022-07-27 11:55AM EST179.007.705.005.300.00--2159.74%
VTI230317P001800002022-08-10 9:20AM EST180.005.505.205.40-2.40-30.38%402759.12%
VTI230317P001810002022-07-15 10:08AM EST181.0010.605.305.600.00--1158.48%
VTI230317P001830002022-08-01 11:17AM EST183.006.805.705.900.00--757.37%
VTI230317P001840002022-08-10 1:28PM EST184.006.095.906.10-0.65-9.64%-056.90%
VTI230317P001900002022-08-10 11:19AM EST190.007.307.107.30-7.30-50.00%-253.44%
VTI230317P001920002022-07-15 11:33AM EST192.0014.607.507.800.00--152.27%
VTI230317P001940002022-07-29 8:30AM EST194.009.948.008.300.00--451.18%
VTI230317P001950002022-07-21 11:56AM EST195.0012.488.208.500.00--250.39%
VTI230317P001980002022-07-20 10:51AM EST198.0013.959.009.300.00--249.19%
VTI230317P002000002022-08-01 12:03PM EST200.0011.509.609.900.00--2548.07%
VTI230317P002050002022-07-29 9:48AM EST205.0013.3011.1011.500.00--244.95%
VTI230317P002100002022-08-08 1:29PM EST210.0014.8012.9013.300.00-23941.46%
VTI230317P002150002022-08-10 12:33PM EST215.0015.4014.9015.30-1.50-8.88%-1637.31%
VTI230317P002200002022-08-10 10:13AM EST220.0017.7017.2017.70+17.70--132.80%
VTI230317P002250002022-08-11 9:47AM EST225.0019.1019.9020.30+19.10-2225.77%
VTI230317P002300002022-08-11 9:47AM EST230.0022.0322.9023.30-4.17-15.92%210.00%
VTI230317P002500002022-07-25 9:06AM EST250.0052.2038.5039.100.00--10.00%