VTI - Vanguard Total Stock Market Index Fund
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230915C00110000 | 2023-05-04 10:46AM EDT | 110.00 | 92.30 | 103.10 | 104.50 | 0.00 | - | - | 3 | 72.90% |
| VTI230915C00120000 | 2023-03-15 9:30AM EDT | 120.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230915C00135000 | 2023-03-15 11:50AM EDT | 135.00 | 61.10 | 71.10 | 72.00 | 0.00 | - | - | 3 | 0.00% |
| VTI230915C00150000 | 2023-05-16 9:49AM EDT | 150.00 | 57.05 | 63.90 | 65.20 | 0.00 | - | 1 | 0 | 52.22% |
| VTI230915C00160000 | 2023-05-26 1:31PM EDT | 160.00 | 50.60 | 54.30 | 55.60 | 0.00 | - | 6 | 10 | 46.70% |
| VTI230915C00165000 | 2023-03-15 11:50AM EDT | 165.00 | 34.40 | 42.90 | 43.80 | 0.00 | - | - | 3 | 0.00% |
| VTI230915C00170000 | 2023-04-20 2:13PM EDT | 170.00 | 40.16 | 40.30 | 41.40 | 0.00 | - | 5 | 3 | 0.00% |
| VTI230915C00175000 | 2023-05-18 3:18PM EDT | 175.00 | 36.00 | 40.00 | 41.20 | 0.00 | - | 1 | 16 | 37.98% |
| VTI230915C00180000 | 2023-06-01 12:37PM EDT | 180.00 | 32.47 | 35.20 | 36.40 | 0.00 | - | 2 | 7 | 34.94% |
| VTI230915C00185000 | 2023-05-17 1:23PM EDT | 185.00 | 26.00 | 30.60 | 31.70 | 0.00 | - | 2 | 6 | 32.14% |
| VTI230915C00186000 | 2023-03-30 11:45AM EDT | 186.00 | 23.25 | 25.90 | 26.50 | 0.00 | - | 2 | 8 | 0.00% |
| VTI230915C00187000 | 2023-04-26 2:24PM EDT | 187.00 | 21.55 | 25.50 | 26.40 | 0.00 | - | 5 | 17 | 17.32% |
| VTI230915C00189000 | 2023-01-27 3:46PM EDT | 189.00 | 25.50 | 20.70 | 21.70 | 0.00 | - | 11 | 11 | 0.00% |
| VTI230915C00190000 | 2023-06-01 12:08PM EDT | 190.00 | 23.30 | 26.00 | 27.10 | 0.00 | - | 1 | 30 | 29.50% |
| VTI230915C00191000 | 2023-01-30 2:17PM EDT | 191.00 | 22.50 | 18.40 | 19.80 | 0.00 | - | - | 12 | 0.00% |
| VTI230915C00192000 | 2023-04-26 9:30AM EDT | 192.00 | 18.21 | 20.80 | 21.60 | 0.00 | - | 1 | 1 | 15.59% |
| VTI230915C00193000 | 2023-05-02 11:22AM EDT | 193.00 | 17.50 | 20.40 | 20.90 | 0.00 | - | 1 | 9 | 16.38% |
| VTI230915C00194000 | 2023-04-24 9:36AM EDT | 194.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230915C00195000 | 2023-05-22 3:55PM EDT | 195.00 | 19.05 | 21.70 | 22.40 | 0.00 | - | 20 | 19 | 26.35% |
| VTI230915C00196000 | 2023-05-23 10:08AM EDT | 196.00 | 17.97 | 20.80 | 21.30 | 0.00 | - | 2 | 25 | 25.26% |
| VTI230915C00197000 | 2023-04-25 10:32AM EDT | 197.00 | 15.62 | 15.00 | 15.70 | 0.00 | - | 1 | 4 | 0.00% |
| VTI230915C00198000 | 2023-03-30 1:29PM EDT | 198.00 | 14.30 | 16.20 | 16.80 | 0.00 | - | 16 | 16 | 16.39% |
| VTI230915C00199000 | 2023-03-06 11:45AM EDT | 199.00 | 17.30 | 14.30 | 14.90 | 0.00 | - | 1 | 2 | 12.65% |
| VTI230915C00200000 | 2023-06-02 2:07PM EDT | 200.00 | 17.57 | 17.30 | 17.80 | +2.46 | +16.28% | 3 | 151 | 23.25% |
| VTI230915C00205000 | 2023-06-02 3:52PM EDT | 205.00 | 13.50 | 13.30 | 13.90 | +2.56 | +23.40% | 14 | 326 | 21.49% |
| VTI230915C00210000 | 2023-06-02 3:44PM EDT | 210.00 | 9.73 | 9.40 | 9.80 | +2.03 | +26.36% | 49 | 255 | 18.61% |
| VTI230915C00215000 | 2023-06-02 3:48PM EDT | 215.00 | 6.40 | 6.20 | 6.40 | +1.88 | +41.59% | 24 | 555 | 16.44% |
| VTI230915C00220000 | 2023-06-02 3:35PM EDT | 220.00 | 3.70 | 3.60 | 3.80 | +1.20 | +48.00% | 99 | 600 | 14.84% |
| VTI230915C00225000 | 2023-06-02 3:28PM EDT | 225.00 | 1.91 | 1.75 | 2.00 | +0.71 | +59.17% | 84 | 322 | 13.60% |
| VTI230915C00230000 | 2023-06-02 12:50PM EDT | 230.00 | 0.85 | 0.75 | 0.90 | +0.25 | +41.67% | 41 | 710 | 12.59% |
| VTI230915C00235000 | 2023-06-02 12:36PM EDT | 235.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 17 | 50 | 12.21% |
| VTI230915C00240000 | 2023-05-26 3:49PM EDT | 240.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 60 | 12.38% |
| VTI230915C00245000 | 2023-05-08 2:19PM EDT | 245.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 18.37% |
| VTI230915C00250000 | 2023-03-03 12:43PM EDT | 250.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 20.31% |
| VTI230915C00255000 | 2023-04-17 11:59AM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 22.17% |
| VTI230915C00260000 | 2023-03-31 10:20AM EDT | 260.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 23.96% |
| VTI230915C00265000 | 2023-03-31 10:18AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.68% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230915P00100000 | 2023-05-24 12:44PM EDT | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 57.42% |
| VTI230915P00105000 | 2023-03-21 1:02PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VTI230915P00110000 | 2023-05-04 10:35AM EDT | 110.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 53.32% |
| VTI230915P00120000 | 2023-04-18 3:45PM EDT | 120.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 53.42% |
| VTI230915P00125000 | 2023-05-09 12:11PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 50.00% |
| VTI230915P00130000 | 2023-04-17 1:54PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 52.71% |
| VTI230915P00135000 | 2023-04-24 10:45AM EDT | 135.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 50 | 51 | 50.42% |
| VTI230915P00140000 | 2023-03-27 9:37AM EDT | 140.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 2 | 18 | 49.05% |
| VTI230915P00145000 | 2023-03-29 11:52AM EDT | 145.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 53.02% |
| VTI230915P00150000 | 2023-05-26 12:24PM EDT | 150.00 | 0.60 | 0.05 | 0.85 | 0.00 | - | 1 | 105 | 40.39% |
| VTI230915P00155000 | 2023-05-23 1:10PM EDT | 155.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 37.68% |
| VTI230915P00160000 | 2023-06-02 9:30AM EDT | 160.00 | 0.60 | 0.20 | 0.90 | -0.45 | -42.86% | 1 | 137 | 34.57% |
| VTI230915P00165000 | 2023-06-01 10:39AM EDT | 165.00 | 0.85 | 0.15 | 1.40 | 0.00 | - | 4 | 26 | 35.01% |
| VTI230915P00170000 | 2023-05-24 10:05AM EDT | 170.00 | 1.65 | 0.60 | 0.85 | 0.00 | - | 5 | 46 | 28.14% |
| VTI230915P00175000 | 2023-05-31 3:44PM EDT | 175.00 | 1.30 | 0.75 | 1.00 | 0.00 | - | 11 | 66 | 26.22% |
| VTI230915P00180000 | 2023-06-01 10:39AM EDT | 180.00 | 1.63 | 1.00 | 1.20 | 0.00 | - | 4 | 93 | 24.38% |
| VTI230915P00185000 | 2023-06-02 1:57PM EDT | 185.00 | 1.35 | 1.25 | 1.40 | -0.90 | -40.00% | 1 | 30 | 22.30% |
| VTI230915P00186000 | 2023-05-11 10:58AM EDT | 186.00 | 3.50 | 1.30 | 1.55 | 0.00 | - | 2 | 3 | 22.36% |
| VTI230915P00187000 | 2023-05-26 9:31AM EDT | 187.00 | 2.82 | 1.35 | 1.65 | 0.00 | - | 1 | 2 | 22.16% |
| VTI230915P00188000 | 2023-05-26 10:02AM EDT | 188.00 | 2.95 | 1.45 | 1.75 | 0.00 | - | 5 | 8 | 21.92% |
| VTI230915P00189000 | 2023-05-22 12:17PM EDT | 189.00 | 2.65 | 1.50 | 1.65 | 0.00 | - | - | 1 | 20.86% |
| VTI230915P00190000 | 2023-06-02 3:09PM EDT | 190.00 | 1.63 | 1.60 | 1.90 | -0.65 | -28.51% | 9 | 33 | 21.20% |
| VTI230915P00191000 | 2023-05-04 10:48AM EDT | 191.00 | 5.50 | 1.65 | 2.00 | 0.00 | - | 1 | 33 | 20.91% |
| VTI230915P00192000 | 2023-05-16 10:20AM EDT | 192.00 | 4.20 | 1.75 | 1.95 | 0.00 | - | 1 | 24 | 20.04% |
| VTI230915P00193000 | 2023-06-02 3:41PM EDT | 193.00 | 1.90 | 1.85 | 2.15 | -1.90 | -50.00% | 1 | 8 | 20.08% |
| VTI230915P00194000 | 2023-05-26 9:31AM EDT | 194.00 | 3.80 | 1.90 | 2.25 | 0.00 | - | 1 | 12 | 19.73% |
| VTI230915P00195000 | 2023-06-02 11:47AM EDT | 195.00 | 2.25 | 2.05 | 2.35 | -1.43 | -38.86% | 1 | 35 | 19.37% |
| VTI230915P00196000 | 2023-05-30 11:00AM EDT | 196.00 | 3.40 | 2.15 | 2.50 | 0.00 | - | 4 | 12 | 19.14% |
| VTI230915P00197000 | 2023-06-01 11:14AM EDT | 197.00 | 3.35 | 2.25 | 2.45 | 0.00 | - | 2 | 64 | 18.26% |
| VTI230915P00198000 | 2023-05-23 10:39AM EDT | 198.00 | 4.20 | 2.35 | 2.75 | 0.00 | - | 1 | 5 | 18.45% |
| VTI230915P00199000 | 2023-05-16 11:50AM EDT | 199.00 | 5.60 | 2.50 | 2.75 | 0.00 | - | 101 | 104 | 17.70% |
| VTI230915P00200000 | 2023-06-02 2:07PM EDT | 200.00 | 2.80 | 2.65 | 2.80 | -0.90 | -24.32% | 5 | 244 | 17.09% |
| VTI230915P00205000 | 2023-06-02 2:38PM EDT | 205.00 | 3.58 | 3.50 | 3.70 | -1.20 | -25.10% | 26 | 91 | 15.48% |
| VTI230915P00210000 | 2023-06-02 2:06PM EDT | 210.00 | 4.80 | 4.60 | 5.10 | -2.50 | -34.25% | 23 | 40 | 14.15% |
| VTI230915P00215000 | 2023-05-16 3:29PM EDT | 215.00 | 12.30 | 6.10 | 6.90 | 0.00 | - | 1 | 1 | 12.49% |
| VTI230915P00220000 | 2023-06-02 10:16AM EDT | 220.00 | 9.80 | 8.60 | 9.60 | -2.80 | -22.22% | 2 | 7 | 11.21% |
| VTI230915P00225000 | 2023-06-02 11:18AM EDT | 225.00 | 13.20 | 12.20 | 13.30 | -4.20 | -24.14% | 1 | 1 | 10.49% |
| VTI230915P00230000 | 2023-06-02 11:19AM EDT | 230.00 | 17.89 | 16.10 | 18.70 | +17.89 | - | 1 | 0 | 14.56% |
| VTI230915P00270000 | 2023-05-15 1:40PM EDT | 270.00 | 65.55 | 55.50 | 58.60 | 0.00 | - | - | 0 | 30.96% |
