Deutsche Märkte geschlossen
DAX
12.520,61 -149,87 (-1,18%) Euro Stoxx 50
3.447,66 -36,82 (-1,06%) Dow Jones 30
30.033,84 -282,48 (-0,93%) Gold
1.717,20 -13,30 (-0,77%) EUR/USD
0,9870 -0,0116 (-1,1646%) BTC-EUR
20.246,69 -258,83 (-1,26%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230317C00125000 | 2022-07-26 11:05AM EDT | 125.00 | 73.70 | 87.60 | 89.40 | 0.00 | - | - | 5 | 128.31% |
| VTI230317C00130000 | 2022-07-26 10:13AM EDT | 130.00 | 69.20 | 82.70 | 84.50 | 0.00 | - | - | 20 | 121.51% |
| VTI230317C00135000 | 2022-07-26 11:06AM EDT | 135.00 | 64.30 | 77.70 | 79.60 | 0.00 | - | - | 11 | 114.83% |
| VTI230317C00140000 | 2022-07-26 10:20AM EDT | 140.00 | 59.90 | 73.80 | 74.60 | 0.00 | - | - | 20 | 109.71% |
| VTI230317C00145000 | 2022-07-26 10:20AM EDT | 145.00 | 55.40 | 68.90 | 70.20 | 0.00 | - | - | 6 | 104.19% |
| VTI230317C00150000 | 2022-07-25 2:58PM EDT | 150.00 | 51.70 | 64.20 | 65.50 | 0.00 | - | - | 9 | 98.68% |
| VTI230317C00155000 | 2022-07-28 10:08AM EDT | 155.00 | 49.40 | 60.10 | 60.70 | 0.00 | - | - | 3 | 93.88% |
| VTI230317C00160000 | 2022-07-18 2:58PM EDT | 160.00 | 38.80 | 55.60 | 56.20 | 0.00 | - | - | 3 | 89.03% |
| VTI230317C00165000 | 2022-08-10 10:03AM EDT | 165.00 | 50.16 | 51.10 | 51.60 | +9.26 | +22.64% | 50 | 58 | 84.11% |
| VTI230317C00175000 | 2022-07-21 3:17PM EDT | 175.00 | 32.80 | 42.60 | 43.00 | 0.00 | - | - | 2 | 75.52% |
| VTI230317C00178000 | 2022-07-22 9:56AM EDT | 178.00 | 31.00 | 40.10 | 40.50 | 0.00 | - | - | 20 | 73.06% |
| VTI230317C00180000 | 2022-08-08 11:58AM EDT | 180.00 | 36.21 | 38.50 | 38.90 | 0.00 | - | - | 10 | 71.55% |
| VTI230317C00181000 | 2022-07-18 2:57PM EDT | 181.00 | 23.20 | 37.40 | 38.00 | 0.00 | - | - | 1 | 70.37% |
| VTI230317C00182000 | 2022-07-28 11:53AM EDT | 182.00 | 29.52 | 36.80 | 37.30 | 0.00 | - | - | 1 | 69.92% |
| VTI230317C00183000 | 2022-07-27 3:24PM EDT | 183.00 | 27.83 | 36.00 | 36.50 | 0.00 | - | - | 20 | 69.15% |
| VTI230317C00184000 | 2022-07-22 9:56AM EDT | 184.00 | 26.50 | 35.10 | 35.70 | 0.00 | - | - | 1 | 68.27% |
| VTI230317C00185000 | 2022-08-03 2:11PM EDT | 185.00 | 31.86 | 34.50 | 34.80 | 0.00 | - | 1 | 5 | 67.60% |
| VTI230317C00186000 | 2022-07-18 2:57PM EDT | 186.00 | 19.90 | 33.60 | 34.20 | 0.00 | - | - | 1 | 66.92% |
| VTI230317C00187000 | 2022-07-21 1:06PM EDT | 187.00 | 24.20 | 32.80 | 33.30 | 0.00 | - | - | 1 | 66.03% |
| VTI230317C00188000 | 2022-07-22 9:52AM EDT | 188.00 | 23.90 | 32.00 | 32.50 | 0.00 | - | - | 4 | 65.24% |
| VTI230317C00190000 | 2022-08-03 2:13PM EDT | 190.00 | 28.20 | 30.50 | 30.90 | 0.00 | - | 1 | 1 | 63.75% |
| VTI230317C00191000 | 2022-07-15 3:59PM EDT | 191.00 | 17.30 | 29.70 | 30.20 | 0.00 | - | - | 10 | 63.04% |
| VTI230317C00192000 | 2022-07-21 1:06PM EDT | 192.00 | 20.80 | 29.00 | 29.70 | 0.00 | - | - | 10 | 62.63% |
| VTI230317C00193000 | 2022-08-01 9:39AM EDT | 193.00 | 22.10 | 28.10 | 28.70 | 0.00 | - | - | 7 | 61.51% |
| VTI230317C00197000 | 2022-07-21 3:03PM EDT | 197.00 | 17.50 | 25.20 | 25.80 | 0.00 | - | - | 1 | 58.76% |
| VTI230317C00198000 | 2022-08-01 9:37AM EDT | 198.00 | 20.10 | 24.50 | 25.00 | 0.00 | - | - | 2 | 58.00% |
| VTI230317C00199000 | 2022-08-01 9:44AM EDT | 199.00 | 19.56 | 23.80 | 24.40 | 0.00 | - | - | 15 | 57.43% |
| VTI230317C00200000 | 2022-07-21 3:08PM EDT | 200.00 | 15.80 | 23.20 | 23.60 | 0.00 | - | - | 2 | 56.76% |
| VTI230317C00205000 | 2022-08-10 2:35PM EDT | 205.00 | 19.46 | 19.80 | 20.20 | +4.06 | +26.36% | - | 4 | 53.44% |
| VTI230317C00210000 | 2022-08-10 2:33PM EDT | 210.00 | 16.05 | 16.60 | 17.20 | +1.75 | +12.24% | 10 | 36 | 50.43% |
| VTI230317C00215000 | 2022-08-11 9:42AM EDT | 215.00 | 14.15 | 13.40 | 14.10 | +2.45 | +20.94% | 1 | 17 | 47.71% |
| VTI230317C00220000 | 2022-08-10 9:30AM EDT | 220.00 | 10.40 | 11.00 | 11.40 | +1.44 | +16.07% | 1 | 34 | 44.79% |
| VTI230317C00225000 | 2022-08-11 11:00AM EDT | 225.00 | 9.40 | 8.60 | 9.00 | +2.05 | +27.89% | 27 | 48 | 42.06% |
| VTI230317C00230000 | 2022-08-10 12:52PM EDT | 230.00 | 6.25 | 6.60 | 6.90 | +1.19 | +23.52% | 2 | 40 | 39.47% |
| VTI230317C00235000 | 2022-07-28 11:06AM EDT | 235.00 | 2.64 | 4.90 | 5.20 | 0.00 | - | - | 4 | 37.25% |
| VTI230317C00240000 | 2022-08-11 10:52AM EDT | 240.00 | 4.00 | 3.50 | 3.80 | +2.40 | +150.00% | 5 | 7 | 35.20% |
| VTI230317C00245000 | 2022-08-02 1:30PM EDT | 245.00 | 1.80 | 2.45 | 2.70 | 0.00 | - | 6 | 19 | 33.36% |
| VTI230317C00250000 | 2022-08-11 2:13PM EDT | 250.00 | 1.80 | 1.65 | 1.90 | +0.67 | +59.29% | 1 | 2 | 31.87% |
| VTI230317C00255000 | 2022-08-08 9:48AM EDT | 255.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | - | 1 | 30.53% |
| VTI230317C00260000 | 2022-08-01 11:46AM EDT | 260.00 | 0.60 | 0.70 | 0.90 | 0.00 | - | - | 2 | 29.55% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230317P00100000 | 2022-08-01 3:40PM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.13% |
| VTI230317P00120000 | 2022-08-01 12:59PM EDT | 120.00 | 1.05 | 0.35 | 1.00 | 0.00 | - | - | 3 | 41.92% |
| VTI230317P00125000 | 2022-07-15 3:55PM EDT | 125.00 | 1.85 | 0.50 | 1.15 | 0.00 | - | - | 1 | 39.91% |
| VTI230317P00130000 | 2022-07-27 12:26PM EDT | 130.00 | 1.55 | 0.65 | 1.30 | 0.00 | - | - | 3 | 37.78% |
| VTI230317P00135000 | 2022-07-18 3:37PM EDT | 135.00 | 2.50 | 0.85 | 1.50 | 0.00 | - | - | 1 | 35.85% |
| VTI230317P00140000 | 2022-07-28 10:35AM EDT | 140.00 | 2.12 | 1.40 | 1.55 | 0.00 | - | - | 2 | 32.98% |
| VTI230317P00145000 | 2022-08-08 2:54PM EDT | 145.00 | 1.95 | 1.65 | 1.80 | 0.00 | - | - | 3 | 31.13% |
| VTI230317P00150000 | 2022-08-10 3:01PM EDT | 150.00 | 2.00 | 1.95 | 2.10 | -0.33 | -14.16% | - | 2 | 29.32% |
| VTI230317P00155000 | 2022-08-05 12:08PM EDT | 155.00 | 2.80 | 2.30 | 2.45 | 0.00 | - | - | 1 | 27.49% |
| VTI230317P00160000 | 2022-07-29 10:11AM EDT | 160.00 | 3.21 | 2.75 | 2.90 | 0.00 | - | - | 5 | 25.78% |
| VTI230317P00165000 | 2022-08-11 1:14PM EDT | 165.00 | 3.25 | 3.20 | 3.40 | -0.45 | -12.16% | 1 | 2 | 23.93% |
| VTI230317P00170000 | 2022-08-08 2:46PM EDT | 170.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 17 | 22.04% |
| VTI230317P00175000 | 2022-08-10 10:21AM EDT | 175.00 | 4.66 | 4.40 | 4.60 | -0.39 | -7.72% | 10 | 115 | 19.79% |
| VTI230317P00178000 | 2022-07-27 12:54PM EDT | 178.00 | 7.40 | 4.80 | 5.10 | 0.00 | - | - | 14 | 18.58% |
| VTI230317P00179000 | 2022-07-27 12:55PM EDT | 179.00 | 7.70 | 5.00 | 5.30 | 0.00 | - | - | 21 | 18.21% |
| VTI230317P00180000 | 2022-08-10 10:20AM EDT | 180.00 | 5.50 | 5.20 | 5.40 | -2.40 | -30.38% | 40 | 27 | 17.60% |
| VTI230317P00181000 | 2022-07-15 11:08AM EDT | 181.00 | 10.60 | 5.30 | 5.60 | 0.00 | - | - | 11 | 17.18% |
| VTI230317P00183000 | 2022-08-01 12:17PM EDT | 183.00 | 6.80 | 5.70 | 5.90 | 0.00 | - | - | 7 | 16.06% |
| VTI230317P00184000 | 2022-08-10 2:28PM EDT | 184.00 | 6.09 | 5.90 | 6.10 | -0.65 | -9.64% | - | 0 | 15.56% |
| VTI230317P00190000 | 2022-08-10 12:19PM EDT | 190.00 | 7.30 | 7.10 | 7.30 | -7.30 | -50.00% | - | 2 | 11.84% |
| VTI230317P00192000 | 2022-07-15 12:33PM EDT | 192.00 | 14.60 | 7.50 | 7.80 | 0.00 | - | - | 1 | 10.35% |
| VTI230317P00194000 | 2022-07-29 9:30AM EDT | 194.00 | 9.94 | 8.00 | 8.30 | 0.00 | - | - | 4 | 8.42% |
| VTI230317P00195000 | 2022-07-21 12:56PM EDT | 195.00 | 12.48 | 8.20 | 8.50 | 0.00 | - | - | 2 | 6.99% |
| VTI230317P00198000 | 2022-07-20 11:51AM EDT | 198.00 | 13.95 | 9.00 | 9.30 | 0.00 | - | - | 2 | 0.00% |
| VTI230317P00200000 | 2022-08-01 1:03PM EDT | 200.00 | 11.50 | 9.60 | 9.90 | 0.00 | - | - | 25 | 0.00% |
| VTI230317P00205000 | 2022-07-29 10:48AM EDT | 205.00 | 13.30 | 11.10 | 11.50 | 0.00 | - | - | 2 | 0.00% |
| VTI230317P00210000 | 2022-08-08 2:29PM EDT | 210.00 | 14.80 | 12.90 | 13.30 | 0.00 | - | 2 | 39 | 0.00% |
| VTI230317P00215000 | 2022-08-10 1:33PM EDT | 215.00 | 15.40 | 14.90 | 15.30 | -1.50 | -8.88% | - | 16 | 0.00% |
| VTI230317P00220000 | 2022-08-10 11:13AM EDT | 220.00 | 17.70 | 17.20 | 17.70 | +17.70 | - | - | 1 | 0.00% |
| VTI230317P00225000 | 2022-08-11 10:47AM EDT | 225.00 | 19.10 | 19.90 | 20.30 | +19.10 | - | 2 | 2 | 0.00% |
| VTI230317P00230000 | 2022-08-11 10:47AM EDT | 230.00 | 22.03 | 22.90 | 23.30 | -4.17 | -15.92% | 2 | 1 | 0.00% |
| VTI230317P00250000 | 2022-07-25 10:06AM EDT | 250.00 | 52.20 | 38.50 | 39.10 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
