Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.092,96 +6,92 (+0,02%) BTC-EUR
21.599,50 +574,73 (+2,73%) CMC Crypto 200
538,70 +296,03 (+121,98%) Nasdaq Compositive
11.816,32 +231,77 (+2,00%) S&P 500
4.119,21 +42,61 (+1,05%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616C00100000 | 2023-01-06 10:54AM EST | 100.00 | 94.30 | 107.10 | 108.60 | 0.00 | - | 2 | 3 | 67.72% |
| VTI230616C00115000 | 2023-01-12 3:20PM EST | 115.00 | 85.40 | 92.40 | 93.90 | 0.00 | - | - | 3 | 59.41% |
| VTI230616C00120000 | 2022-11-21 9:42AM EST | 120.00 | 80.20 | 75.00 | 76.10 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00130000 | 2022-10-31 8:36AM EST | 130.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00135000 | 2022-12-27 2:01PM EST | 135.00 | 58.70 | 69.60 | 71.20 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00140000 | 2022-11-10 2:25PM EST | 140.00 | 60.50 | 59.60 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00150000 | 2023-01-20 3:51PM EST | 150.00 | 51.50 | 58.60 | 60.10 | 0.00 | - | 7 | 8 | 46.44% |
| VTI230616C00155000 | 2022-12-30 10:17AM EST | 155.00 | 40.30 | 51.10 | 52.70 | 0.00 | - | 6 | 14 | 29.79% |
| VTI230616C00165000 | 2022-12-05 10:54AM EST | 165.00 | 42.50 | 33.60 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00170000 | 2023-02-01 12:19PM EST | 170.00 | 37.67 | 39.80 | 41.10 | +1.02 | +2.78% | 3 | 1 | 36.03% |
| VTI230616C00173000 | 2023-02-01 12:13PM EST | 173.00 | 34.60 | 37.10 | 38.40 | +9.12 | +35.79% | 1 | 21 | 34.84% |
| VTI230616C00174000 | 2022-10-26 2:30PM EST | 174.00 | 29.50 | 34.90 | 35.30 | 0.00 | - | 1 | 0 | 27.08% |
| VTI230616C00175000 | 2023-02-01 3:30PM EST | 175.00 | 36.11 | 35.40 | 36.50 | +5.01 | +16.11% | 3 | 15 | 33.71% |
| VTI230616C00176000 | 2022-11-15 1:15PM EST | 176.00 | 33.81 | 26.70 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| VTI230616C00178000 | 2023-01-06 12:18PM EST | 178.00 | 23.40 | 32.80 | 33.70 | 0.00 | - | 3 | 3 | 32.13% |
| VTI230616C00179000 | 2023-01-10 9:51AM EST | 179.00 | 22.90 | 31.90 | 33.00 | 0.00 | - | 2 | 12 | 32.25% |
| VTI230616C00180000 | 2023-01-23 1:43PM EST | 180.00 | 27.80 | 30.90 | 32.00 | 0.00 | - | 1 | 13 | 31.52% |
| VTI230616C00181000 | 2023-01-27 1:14PM EST | 181.00 | 28.22 | 30.10 | 31.10 | 0.00 | - | 21 | 22 | 31.06% |
| VTI230616C00184000 | 2022-12-22 11:19AM EST | 184.00 | 17.80 | 21.70 | 22.40 | 0.00 | - | 1 | 6 | 0.00% |
| VTI230616C00185000 | 2023-01-27 12:46PM EST | 185.00 | 24.90 | 26.50 | 27.60 | 0.00 | - | 18 | 23 | 29.38% |
| VTI230616C00186000 | 2022-12-22 11:31AM EST | 186.00 | 16.60 | 20.00 | 20.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00187000 | 2023-01-04 3:21PM EST | 187.00 | 16.70 | 25.00 | 25.90 | 0.00 | - | - | 1 | 28.61% |
| VTI230616C00188000 | 2023-02-01 12:56PM EST | 188.00 | 22.00 | 24.20 | 25.10 | +5.60 | +34.15% | 4 | 1 | 28.32% |
| VTI230616C00189000 | 2023-01-03 1:12PM EST | 189.00 | 14.30 | 23.20 | 24.30 | 0.00 | - | 1 | 3 | 28.02% |
| VTI230616C00190000 | 2023-01-26 2:33PM EST | 190.00 | 19.60 | 22.50 | 23.50 | 0.00 | - | 1 | 67 | 27.70% |
| VTI230616C00191000 | 2023-01-25 1:02PM EST | 191.00 | 17.10 | 21.60 | 22.60 | 0.00 | - | 1 | 6 | 27.14% |
| VTI230616C00192000 | 2023-01-03 3:12PM EST | 192.00 | 12.80 | 20.90 | 21.80 | 0.00 | - | 3 | 19 | 26.80% |
| VTI230616C00193000 | 2023-01-04 1:50PM EST | 193.00 | 13.36 | 20.00 | 21.10 | 0.00 | - | 1 | 6 | 26.66% |
| VTI230616C00194000 | 2023-01-10 2:40PM EST | 194.00 | 13.50 | 19.30 | 20.20 | 0.00 | - | 4 | 5 | 26.06% |
| VTI230616C00195000 | 2023-02-01 10:50AM EST | 195.00 | 16.80 | 18.60 | 19.30 | +0.63 | +3.90% | 1 | 41 | 25.45% |
| VTI230616C00196000 | 2023-01-27 3:54PM EST | 196.00 | 16.20 | 17.70 | 18.60 | 0.00 | - | 1 | 16 | 25.26% |
| VTI230616C00197000 | 2022-12-30 10:11AM EST | 197.00 | 10.23 | 14.50 | 16.60 | 0.00 | - | 1 | 82 | 22.24% |
| VTI230616C00198000 | 2023-01-23 10:48AM EST | 198.00 | 13.30 | 16.20 | 17.10 | 0.00 | - | 2 | 59 | 24.60% |
| VTI230616C00199000 | 2023-01-30 2:36PM EST | 199.00 | 12.62 | 15.60 | 16.30 | 0.00 | - | 10 | 120 | 24.14% |
| VTI230616C00200000 | 2023-01-31 12:39PM EST | 200.00 | 16.17 | 14.90 | 15.40 | +3.67 | +29.36% | 10 | 260 | 23.45% |
| VTI230616C00205000 | 2023-02-01 3:17PM EST | 205.00 | 11.55 | 11.50 | 11.90 | +2.57 | +28.62% | 201 | 238 | 21.77% |
| VTI230616C00210000 | 2023-02-01 3:57PM EST | 210.00 | 8.50 | 8.40 | 8.70 | +1.60 | +23.19% | 48 | 510 | 20.03% |
| VTI230616C00215000 | 2023-02-01 3:07PM EST | 215.00 | 6.10 | 5.70 | 6.10 | +1.60 | +35.56% | 11 | 378 | 18.70% |
| VTI230616C00220000 | 2023-02-01 2:25PM EST | 220.00 | 3.50 | 3.60 | 3.90 | +0.80 | +29.63% | 13 | 273 | 17.25% |
| VTI230616C00225000 | 2023-02-01 3:40PM EST | 225.00 | 2.50 | 2.15 | 2.35 | +0.85 | +51.52% | 2 | 81 | 16.18% |
| VTI230616C00230000 | 2023-02-01 3:53PM EST | 230.00 | 1.30 | 1.20 | 1.40 | +0.40 | +44.44% | 2 | 177 | 15.61% |
| VTI230616C00235000 | 2023-01-27 3:07PM EST | 235.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 15 | 74 | 15.21% |
| VTI230616C00240000 | 2023-01-23 9:30AM EST | 240.00 | 0.42 | 0.20 | 0.45 | +0.22 | +110.00% | 2 | 35 | 14.98% |
| VTI230616C00245000 | 2023-01-03 11:23AM EST | 245.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 5 | 34 | 17.91% |
| VTI230616C00250000 | 2022-12-27 3:46PM EST | 250.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 3 | 10 | 19.84% |
| VTI230616C00255000 | 2022-12-05 3:40PM EST | 255.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 22.33% |
| VTI230616C00260000 | 2023-01-13 10:59AM EST | 260.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 22.60% |
| VTI230616C00265000 | 2023-01-09 12:20PM EST | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 24.74% |
| VTI230616C00270000 | 2023-01-12 1:48PM EST | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 26.17% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616P00095000 | 2023-01-30 1:36PM EST | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 379 | 50.20% |
| VTI230616P00100000 | 2023-02-01 9:30AM EST | 100.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 2 | 4 | 50.00% |
| VTI230616P00105000 | 2023-01-09 12:52PM EST | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 55.15% |
| VTI230616P00110000 | 2023-01-18 12:07PM EST | 110.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 51.76% |
| VTI230616P00115000 | 2022-12-14 11:27AM EST | 115.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 54.64% |
| VTI230616P00120000 | 2022-12-07 9:50AM EST | 120.00 | 0.75 | 0.05 | 0.95 | 0.00 | - | 1 | 7 | 52.91% |
| VTI230616P00125000 | 2022-12-21 10:06AM EST | 125.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | 1 | 4 | 49.49% |
| VTI230616P00130000 | 2023-01-23 1:45PM EST | 130.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 2 | 9 | 44.63% |
| VTI230616P00135000 | 2023-01-27 11:48AM EST | 135.00 | 0.49 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 42.04% |
| VTI230616P00140000 | 2023-01-27 12:18PM EST | 140.00 | 0.66 | 0.10 | 0.95 | 0.00 | - | 1 | 19 | 39.92% |
| VTI230616P00145000 | 2023-01-30 9:58AM EST | 145.00 | 0.75 | 0.05 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| VTI230616P00150000 | 2023-01-27 2:48PM EST | 150.00 | 0.70 | 0.40 | 1.40 | 0.00 | - | 1 | 241 | 37.16% |
| VTI230616P00155000 | 2023-01-31 3:33PM EST | 155.00 | 0.90 | 0.65 | 1.10 | 0.00 | - | 1 | 128 | 32.20% |
| VTI230616P00160000 | 2023-02-01 10:29AM EST | 160.00 | 1.05 | 0.85 | 1.10 | -0.21 | -16.67% | 1 | 47 | 29.35% |
| VTI230616P00165000 | 2023-02-01 3:37PM EST | 165.00 | 1.05 | 1.10 | 1.35 | -0.55 | -34.38% | 1 | 37 | 27.94% |
| VTI230616P00170000 | 2023-02-01 3:34PM EST | 170.00 | 1.40 | 1.35 | 1.60 | -0.52 | -27.08% | 2 | 64 | 26.29% |
| VTI230616P00173000 | 2023-01-24 3:41PM EST | 173.00 | 2.35 | 1.55 | 1.85 | 0.00 | - | 1 | 13 | 25.61% |
| VTI230616P00174000 | 2022-12-21 12:55PM EST | 174.00 | 5.30 | 2.75 | 3.10 | 0.00 | - | - | 5 | 29.68% |
| VTI230616P00175000 | 2023-02-01 2:39PM EST | 175.00 | 2.10 | 1.70 | 1.95 | -0.05 | -2.33% | 9 | 78 | 24.82% |
| VTI230616P00176000 | 2023-01-19 12:35PM EST | 176.00 | 4.14 | 1.80 | 2.10 | 0.00 | - | 2 | 7 | 24.79% |
| VTI230616P00177000 | 2023-01-10 10:40AM EST | 177.00 | 4.90 | 1.85 | 2.20 | 0.00 | - | 18 | 18 | 24.56% |
| VTI230616P00178000 | 2023-01-19 12:55PM EST | 178.00 | 4.60 | 1.90 | 2.30 | 0.00 | - | 1 | 12 | 24.30% |
| VTI230616P00179000 | 2023-01-26 9:30AM EST | 179.00 | 2.99 | 2.05 | 2.40 | 0.00 | - | 1 | 7 | 24.03% |
| VTI230616P00180000 | 2023-02-01 2:37PM EST | 180.00 | 2.80 | 2.15 | 2.45 | -0.04 | -1.41% | 7 | 143 | 23.57% |
| VTI230616P00181000 | 2023-01-27 9:30AM EST | 181.00 | 2.99 | 2.25 | 2.65 | 0.00 | - | 1 | 6 | 23.60% |
| VTI230616P00182000 | 2023-01-31 1:06PM EST | 182.00 | 3.07 | 2.40 | 2.70 | 0.00 | - | 5 | 10 | 23.13% |
| VTI230616P00183000 | 2022-10-24 12:16PM EST | 183.00 | 12.60 | 6.50 | 7.10 | 0.00 | - | - | 2 | 34.55% |
| VTI230616P00184000 | 2023-01-17 10:36AM EST | 184.00 | 4.40 | 2.60 | 3.00 | 0.00 | - | 1 | 14 | 22.75% |
| VTI230616P00185000 | 2023-02-01 3:27PM EST | 185.00 | 2.82 | 2.75 | 3.10 | -1.03 | -26.75% | 52 | 54 | 22.39% |
| VTI230616P00186000 | 2023-01-30 3:55PM EST | 186.00 | 4.10 | 2.90 | 3.30 | 0.00 | - | - | 7 | 22.30% |
| VTI230616P00187000 | 2023-01-25 9:58AM EST | 187.00 | 5.30 | 3.00 | 3.40 | 0.00 | - | 1 | 13 | 21.90% |
| VTI230616P00188000 | 2023-02-01 2:41PM EST | 188.00 | 3.70 | 3.20 | 3.60 | -1.30 | -26.00% | 1 | 47 | 21.76% |
| VTI230616P00189000 | 2023-01-11 3:04PM EST | 189.00 | 6.80 | 3.30 | 3.70 | 0.00 | - | 1 | 3 | 21.33% |
| VTI230616P00190000 | 2023-02-01 3:52PM EST | 190.00 | 3.60 | 3.50 | 3.80 | -0.74 | -17.05% | 56 | 107 | 20.89% |
| VTI230616P00191000 | 2023-01-26 3:57PM EST | 191.00 | 4.80 | 3.70 | 4.10 | 0.00 | - | 10 | 499 | 20.94% |
| VTI230616P00192000 | 2023-01-23 1:45PM EST | 192.00 | 5.70 | 3.80 | 4.30 | 0.00 | - | 1 | 31 | 20.71% |
| VTI230616P00193000 | 2023-01-31 11:45AM EST | 193.00 | 5.20 | 4.00 | 4.50 | 0.00 | - | 1 | 118 | 20.46% |
| VTI230616P00194000 | 2023-01-31 1:06PM EST | 194.00 | 5.30 | 4.20 | 4.70 | 0.00 | - | 3 | 7 | 20.18% |
| VTI230616P00195000 | 2023-01-31 2:16PM EST | 195.00 | 5.47 | 4.40 | 4.90 | 0.00 | - | 1 | 45 | 19.89% |
| VTI230616P00196000 | 2023-01-31 11:44AM EST | 196.00 | 5.97 | 4.60 | 5.10 | 0.00 | - | 6 | 9 | 19.56% |
| VTI230616P00197000 | 2023-01-24 9:30AM EST | 197.00 | 7.61 | 4.90 | 5.50 | 0.00 | - | 4 | 12 | 19.67% |
| VTI230616P00198000 | 2023-02-01 3:10PM EST | 198.00 | 5.20 | 5.00 | 5.60 | -1.32 | -20.25% | 5 | 22 | 19.07% |
| VTI230616P00199000 | 2023-01-26 9:50AM EST | 199.00 | 7.50 | 5.40 | 5.80 | 0.00 | - | 1 | 59 | 18.68% |
| VTI230616P00200000 | 2023-02-01 3:56PM EST | 200.00 | 5.85 | 5.60 | 6.00 | -1.15 | -16.43% | 13 | 166 | 18.27% |
| VTI230616P00205000 | 2023-02-01 3:56PM EST | 205.00 | 7.35 | 7.00 | 7.60 | -4.10 | -35.81% | 1 | 140 | 17.01% |
| VTI230616P00210000 | 2023-02-01 1:01PM EST | 210.00 | 11.22 | 8.90 | 9.60 | -0.78 | -6.50% | 6 | 42 | 15.71% |
| VTI230616P00215000 | 2023-01-18 10:18AM EST | 215.00 | 16.20 | 11.30 | 12.20 | 0.00 | - | 2 | 10 | 14.57% |
| VTI230616P00220000 | 2023-02-01 3:54PM EST | 220.00 | 15.00 | 14.60 | 15.30 | -2.30 | -13.29% | 2 | 16 | 13.24% |
| VTI230616P00225000 | 2023-01-27 9:30AM EST | 225.00 | 22.50 | 18.20 | 19.30 | 0.00 | - | 1 | 1 | 12.82% |
| VTI230616P00230000 | 2022-12-16 12:38PM EST | 230.00 | 38.53 | 27.70 | 32.30 | 0.00 | - | 2 | 7 | 34.92% |
| VTI230616P00240000 | 2022-12-16 12:36PM EST | 240.00 | 48.74 | 37.70 | 42.30 | 0.00 | - | 9 | 9 | 40.44% |
