VTI - Vanguard Total Stock Market Index Fund

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230915C001100002023-05-04 10:46AM EDT110.0092.30103.10104.500.00--372.90%
VTI230915C001200002023-03-15 9:30AM EDT120.0074.850.000.000.00-100.00%
VTI230915C001350002023-03-15 11:50AM EDT135.0061.1071.1072.000.00--30.00%
VTI230915C001500002023-05-16 9:49AM EDT150.0057.0563.9065.200.00-1052.22%
VTI230915C001600002023-05-26 1:31PM EDT160.0050.6054.3055.600.00-61046.70%
VTI230915C001650002023-03-15 11:50AM EDT165.0034.4042.9043.800.00--30.00%
VTI230915C001700002023-04-20 2:13PM EDT170.0040.1640.3041.400.00-530.00%
VTI230915C001750002023-05-18 3:18PM EDT175.0036.0040.0041.200.00-11637.98%
VTI230915C001800002023-06-01 12:37PM EDT180.0032.4735.2036.400.00-2734.94%
VTI230915C001850002023-05-17 1:23PM EDT185.0026.0030.6031.700.00-2632.14%
VTI230915C001860002023-03-30 11:45AM EDT186.0023.2525.9026.500.00-280.00%
VTI230915C001870002023-04-26 2:24PM EDT187.0021.5525.5026.400.00-51717.32%
VTI230915C001890002023-01-27 3:46PM EDT189.0025.5020.7021.700.00-11110.00%
VTI230915C001900002023-06-01 12:08PM EDT190.0023.3026.0027.100.00-13029.50%
VTI230915C001910002023-01-30 2:17PM EDT191.0022.5018.4019.800.00--120.00%
VTI230915C001920002023-04-26 9:30AM EDT192.0018.2120.8021.600.00-1115.59%
VTI230915C001930002023-05-02 11:22AM EDT193.0017.5020.4020.900.00-1916.38%
VTI230915C001940002023-04-24 9:36AM EDT194.0019.250.000.000.00-120.00%
VTI230915C001950002023-05-22 3:55PM EDT195.0019.0521.7022.400.00-201926.35%
VTI230915C001960002023-05-23 10:08AM EDT196.0017.9720.8021.300.00-22525.26%
VTI230915C001970002023-04-25 10:32AM EDT197.0015.6215.0015.700.00-140.00%
VTI230915C001980002023-03-30 1:29PM EDT198.0014.3016.2016.800.00-161616.39%
VTI230915C001990002023-03-06 11:45AM EDT199.0017.3014.3014.900.00-1212.65%
VTI230915C002000002023-06-02 2:07PM EDT200.0017.5717.3017.80+2.46+16.28%315123.25%
VTI230915C002050002023-06-02 3:52PM EDT205.0013.5013.3013.90+2.56+23.40%1432621.49%
VTI230915C002100002023-06-02 3:44PM EDT210.009.739.409.80+2.03+26.36%4925518.61%
VTI230915C002150002023-06-02 3:48PM EDT215.006.406.206.40+1.88+41.59%2455516.44%
VTI230915C002200002023-06-02 3:35PM EDT220.003.703.603.80+1.20+48.00%9960014.84%
VTI230915C002250002023-06-02 3:28PM EDT225.001.911.752.00+0.71+59.17%8432213.60%
VTI230915C002300002023-06-02 12:50PM EDT230.000.850.750.90+0.25+41.67%4171012.59%
VTI230915C002350002023-06-02 12:36PM EDT235.000.350.300.40+0.10+40.00%175012.21%
VTI230915C002400002023-05-26 3:49PM EDT240.000.100.050.200.00-26012.38%
VTI230915C002450002023-05-08 2:19PM EDT245.000.080.000.750.00-51118.37%
VTI230915C002500002023-03-03 12:43PM EDT250.000.300.050.750.00-1720.31%
VTI230915C002550002023-04-17 11:59AM EDT255.000.050.000.750.00-5622.17%
VTI230915C002600002023-03-31 10:20AM EDT260.000.070.000.750.00-2223.96%
VTI230915C002650002023-03-31 10:18AM EDT265.000.050.000.750.00-1125.68%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230915P001000002023-05-24 12:44PM EDT100.000.200.000.200.00-13657.42%
VTI230915P001050002023-03-21 1:02PM EDT105.000.300.000.000.00-1225.00%
VTI230915P001100002023-05-04 10:35AM EDT110.000.200.000.300.00--153.32%
VTI230915P001200002023-04-18 3:45PM EDT120.000.220.000.750.00-11653.42%
VTI230915P001250002023-05-09 12:11PM EDT125.000.400.000.750.00-21050.00%
VTI230915P001300002023-04-17 1:54PM EDT130.000.400.000.750.00-31052.71%
VTI230915P001350002023-04-24 10:45AM EDT135.000.500.000.850.00-505150.42%
VTI230915P001400002023-03-27 9:37AM EDT140.001.000.001.050.00-21849.05%
VTI230915P001450002023-03-29 11:52AM EDT145.001.100.002.000.00-11053.02%
VTI230915P001500002023-05-26 12:24PM EDT150.000.600.050.850.00-110540.39%
VTI230915P001550002023-05-23 1:10PM EDT155.000.750.150.900.00-1737.68%
VTI230915P001600002023-06-02 9:30AM EDT160.000.600.200.90-0.45-42.86%113734.57%
VTI230915P001650002023-06-01 10:39AM EDT165.000.850.151.400.00-42635.01%
VTI230915P001700002023-05-24 10:05AM EDT170.001.650.600.850.00-54628.14%
VTI230915P001750002023-05-31 3:44PM EDT175.001.300.751.000.00-116626.22%
VTI230915P001800002023-06-01 10:39AM EDT180.001.631.001.200.00-49324.38%
VTI230915P001850002023-06-02 1:57PM EDT185.001.351.251.40-0.90-40.00%13022.30%
VTI230915P001860002023-05-11 10:58AM EDT186.003.501.301.550.00-2322.36%
VTI230915P001870002023-05-26 9:31AM EDT187.002.821.351.650.00-1222.16%
VTI230915P001880002023-05-26 10:02AM EDT188.002.951.451.750.00-5821.92%
VTI230915P001890002023-05-22 12:17PM EDT189.002.651.501.650.00--120.86%
VTI230915P001900002023-06-02 3:09PM EDT190.001.631.601.90-0.65-28.51%93321.20%
VTI230915P001910002023-05-04 10:48AM EDT191.005.501.652.000.00-13320.91%
VTI230915P001920002023-05-16 10:20AM EDT192.004.201.751.950.00-12420.04%
VTI230915P001930002023-06-02 3:41PM EDT193.001.901.852.15-1.90-50.00%1820.08%
VTI230915P001940002023-05-26 9:31AM EDT194.003.801.902.250.00-11219.73%
VTI230915P001950002023-06-02 11:47AM EDT195.002.252.052.35-1.43-38.86%13519.37%
VTI230915P001960002023-05-30 11:00AM EDT196.003.402.152.500.00-41219.14%
VTI230915P001970002023-06-01 11:14AM EDT197.003.352.252.450.00-26418.26%
VTI230915P001980002023-05-23 10:39AM EDT198.004.202.352.750.00-1518.45%
VTI230915P001990002023-05-16 11:50AM EDT199.005.602.502.750.00-10110417.70%
VTI230915P002000002023-06-02 2:07PM EDT200.002.802.652.80-0.90-24.32%524417.09%
VTI230915P002050002023-06-02 2:38PM EDT205.003.583.503.70-1.20-25.10%269115.48%
VTI230915P002100002023-06-02 2:06PM EDT210.004.804.605.10-2.50-34.25%234014.15%
VTI230915P002150002023-05-16 3:29PM EDT215.0012.306.106.900.00-1112.49%
VTI230915P002200002023-06-02 10:16AM EDT220.009.808.609.60-2.80-22.22%2711.21%
VTI230915P002250002023-06-02 11:18AM EDT225.0013.2012.2013.30-4.20-24.14%1110.49%
VTI230915P002300002023-06-02 11:19AM EDT230.0017.8916.1018.70+17.89-1014.56%
VTI230915P002700002023-05-15 1:40PM EDT270.0065.5555.5058.600.00--030.96%