Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,92+2,49 (+1,22%)
Börsenschluss: 04:00PM EST
207,22 +0,30 (+0,14%)
Nachbörse: 05:35PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230616C001000002023-01-06 10:54AM EST100.0094.30107.10108.600.00-2367.72%
VTI230616C001150002023-01-12 3:20PM EST115.0085.4092.4093.900.00--359.41%
VTI230616C001200002022-11-21 9:42AM EST120.0080.2075.0076.100.00--10.00%
VTI230616C001300002022-10-31 8:36AM EST130.0068.100.000.000.00--10.00%
VTI230616C001350002022-12-27 2:01PM EST135.0058.7069.6071.200.00--10.00%
VTI230616C001400002022-11-10 2:25PM EST140.0060.5059.6060.900.00--10.00%
VTI230616C001500002023-01-20 3:51PM EST150.0051.5058.6060.100.00-7846.44%
VTI230616C001550002022-12-30 10:17AM EST155.0040.3051.1052.700.00-61429.79%
VTI230616C001650002022-12-05 10:54AM EST165.0042.5033.6033.900.00--10.00%
VTI230616C001700002023-02-01 12:19PM EST170.0037.6739.8041.10+1.02+2.78%3136.03%
VTI230616C001730002023-02-01 12:13PM EST173.0034.6037.1038.40+9.12+35.79%12134.84%
VTI230616C001740002022-10-26 2:30PM EST174.0029.5034.9035.300.00-1027.08%
VTI230616C001750002023-02-01 3:30PM EST175.0036.1135.4036.50+5.01+16.11%31533.71%
VTI230616C001760002022-11-15 1:15PM EST176.0033.8126.7027.500.00-110.00%
VTI230616C001780002023-01-06 12:18PM EST178.0023.4032.8033.700.00-3332.13%
VTI230616C001790002023-01-10 9:51AM EST179.0022.9031.9033.000.00-21232.25%
VTI230616C001800002023-01-23 1:43PM EST180.0027.8030.9032.000.00-11331.52%
VTI230616C001810002023-01-27 1:14PM EST181.0028.2230.1031.100.00-212231.06%
VTI230616C001840002022-12-22 11:19AM EST184.0017.8021.7022.400.00-160.00%
VTI230616C001850002023-01-27 12:46PM EST185.0024.9026.5027.600.00-182329.38%
VTI230616C001860002022-12-22 11:31AM EST186.0016.6020.0020.900.00--10.00%
VTI230616C001870002023-01-04 3:21PM EST187.0016.7025.0025.900.00--128.61%
VTI230616C001880002023-02-01 12:56PM EST188.0022.0024.2025.10+5.60+34.15%4128.32%
VTI230616C001890002023-01-03 1:12PM EST189.0014.3023.2024.300.00-1328.02%
VTI230616C001900002023-01-26 2:33PM EST190.0019.6022.5023.500.00-16727.70%
VTI230616C001910002023-01-25 1:02PM EST191.0017.1021.6022.600.00-1627.14%
VTI230616C001920002023-01-03 3:12PM EST192.0012.8020.9021.800.00-31926.80%
VTI230616C001930002023-01-04 1:50PM EST193.0013.3620.0021.100.00-1626.66%
VTI230616C001940002023-01-10 2:40PM EST194.0013.5019.3020.200.00-4526.06%
VTI230616C001950002023-02-01 10:50AM EST195.0016.8018.6019.30+0.63+3.90%14125.45%
VTI230616C001960002023-01-27 3:54PM EST196.0016.2017.7018.600.00-11625.26%
VTI230616C001970002022-12-30 10:11AM EST197.0010.2314.5016.600.00-18222.24%
VTI230616C001980002023-01-23 10:48AM EST198.0013.3016.2017.100.00-25924.60%
VTI230616C001990002023-01-30 2:36PM EST199.0012.6215.6016.300.00-1012024.14%
VTI230616C002000002023-01-31 12:39PM EST200.0016.1714.9015.40+3.67+29.36%1026023.45%
VTI230616C002050002023-02-01 3:17PM EST205.0011.5511.5011.90+2.57+28.62%20123821.77%
VTI230616C002100002023-02-01 3:57PM EST210.008.508.408.70+1.60+23.19%4851020.03%
VTI230616C002150002023-02-01 3:07PM EST215.006.105.706.10+1.60+35.56%1137818.70%
VTI230616C002200002023-02-01 2:25PM EST220.003.503.603.90+0.80+29.63%1327317.25%
VTI230616C002250002023-02-01 3:40PM EST225.002.502.152.35+0.85+51.52%28116.18%
VTI230616C002300002023-02-01 3:53PM EST230.001.301.201.40+0.40+44.44%217715.61%
VTI230616C002350002023-01-27 3:07PM EST235.000.600.550.800.00-157415.21%
VTI230616C002400002023-01-23 9:30AM EST240.000.420.200.45+0.22+110.00%23514.98%
VTI230616C002450002023-01-03 11:23AM EST245.000.250.050.650.00-53417.91%
VTI230616C002500002022-12-27 3:46PM EST250.000.200.050.700.00-31019.84%
VTI230616C002550002022-12-05 3:40PM EST255.000.350.000.850.00-1122.33%
VTI230616C002600002023-01-13 10:59AM EST260.000.050.000.650.00-1822.60%
VTI230616C002650002023-01-09 12:20PM EST265.000.050.000.750.00--1024.74%
VTI230616C002700002023-01-12 1:48PM EST270.000.100.000.750.00-2626.17%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230616P000950002023-01-30 1:36PM EST95.000.200.000.150.00-437950.20%
VTI230616P001000002023-02-01 9:30AM EST100.000.250.000.25+0.10+66.67%2450.00%
VTI230616P001050002023-01-09 12:52PM EST105.000.300.050.750.00-1255.15%
VTI230616P001100002023-01-18 12:07PM EST110.000.310.050.750.00-4551.76%
VTI230616P001150002022-12-14 11:27AM EST115.000.500.000.800.00-1254.64%
VTI230616P001200002022-12-07 9:50AM EST120.000.750.050.950.00-1752.91%
VTI230616P001250002022-12-21 10:06AM EST125.000.750.200.950.00-1449.49%
VTI230616P001300002023-01-23 1:45PM EST130.000.350.100.800.00-2944.63%
VTI230616P001350002023-01-27 11:48AM EST135.000.490.100.850.00-1342.04%
VTI230616P001400002023-01-27 12:18PM EST140.000.660.100.950.00-11939.92%
VTI230616P001450002023-01-30 9:58AM EST145.000.750.050.000.00-102112.50%
VTI230616P001500002023-01-27 2:48PM EST150.000.700.401.400.00-124137.16%
VTI230616P001550002023-01-31 3:33PM EST155.000.900.651.100.00-112832.20%
VTI230616P001600002023-02-01 10:29AM EST160.001.050.851.10-0.21-16.67%14729.35%
VTI230616P001650002023-02-01 3:37PM EST165.001.051.101.35-0.55-34.38%13727.94%
VTI230616P001700002023-02-01 3:34PM EST170.001.401.351.60-0.52-27.08%26426.29%
VTI230616P001730002023-01-24 3:41PM EST173.002.351.551.850.00-11325.61%
VTI230616P001740002022-12-21 12:55PM EST174.005.302.753.100.00--529.68%
VTI230616P001750002023-02-01 2:39PM EST175.002.101.701.95-0.05-2.33%97824.82%
VTI230616P001760002023-01-19 12:35PM EST176.004.141.802.100.00-2724.79%
VTI230616P001770002023-01-10 10:40AM EST177.004.901.852.200.00-181824.56%
VTI230616P001780002023-01-19 12:55PM EST178.004.601.902.300.00-11224.30%
VTI230616P001790002023-01-26 9:30AM EST179.002.992.052.400.00-1724.03%
VTI230616P001800002023-02-01 2:37PM EST180.002.802.152.45-0.04-1.41%714323.57%
VTI230616P001810002023-01-27 9:30AM EST181.002.992.252.650.00-1623.60%
VTI230616P001820002023-01-31 1:06PM EST182.003.072.402.700.00-51023.13%
VTI230616P001830002022-10-24 12:16PM EST183.0012.606.507.100.00--234.55%
VTI230616P001840002023-01-17 10:36AM EST184.004.402.603.000.00-11422.75%
VTI230616P001850002023-02-01 3:27PM EST185.002.822.753.10-1.03-26.75%525422.39%
VTI230616P001860002023-01-30 3:55PM EST186.004.102.903.300.00--722.30%
VTI230616P001870002023-01-25 9:58AM EST187.005.303.003.400.00-11321.90%
VTI230616P001880002023-02-01 2:41PM EST188.003.703.203.60-1.30-26.00%14721.76%
VTI230616P001890002023-01-11 3:04PM EST189.006.803.303.700.00-1321.33%
VTI230616P001900002023-02-01 3:52PM EST190.003.603.503.80-0.74-17.05%5610720.89%
VTI230616P001910002023-01-26 3:57PM EST191.004.803.704.100.00-1049920.94%
VTI230616P001920002023-01-23 1:45PM EST192.005.703.804.300.00-13120.71%
VTI230616P001930002023-01-31 11:45AM EST193.005.204.004.500.00-111820.46%
VTI230616P001940002023-01-31 1:06PM EST194.005.304.204.700.00-3720.18%
VTI230616P001950002023-01-31 2:16PM EST195.005.474.404.900.00-14519.89%
VTI230616P001960002023-01-31 11:44AM EST196.005.974.605.100.00-6919.56%
VTI230616P001970002023-01-24 9:30AM EST197.007.614.905.500.00-41219.67%
VTI230616P001980002023-02-01 3:10PM EST198.005.205.005.60-1.32-20.25%52219.07%
VTI230616P001990002023-01-26 9:50AM EST199.007.505.405.800.00-15918.68%
VTI230616P002000002023-02-01 3:56PM EST200.005.855.606.00-1.15-16.43%1316618.27%
VTI230616P002050002023-02-01 3:56PM EST205.007.357.007.60-4.10-35.81%114017.01%
VTI230616P002100002023-02-01 1:01PM EST210.0011.228.909.60-0.78-6.50%64215.71%
VTI230616P002150002023-01-18 10:18AM EST215.0016.2011.3012.200.00-21014.57%
VTI230616P002200002023-02-01 3:54PM EST220.0015.0014.6015.30-2.30-13.29%21613.24%
VTI230616P002250002023-01-27 9:30AM EST225.0022.5018.2019.300.00-1112.82%
VTI230616P002300002022-12-16 12:38PM EST230.0038.5327.7032.300.00-2734.92%
VTI230616P002400002022-12-16 12:36PM EST240.0048.7437.7042.300.00-9940.44%