Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,10%) BTC-EUR
42.686,73 -6.243,50 (-12,76%)
Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119C00115000 | 2021-12-03 9:30AM EST | 115.00 | 122.00 | 115.00 | 120.00 | +1.90 | +1.58% | 2 | 16 | 36.56% |
| VTI240119C00120000 | 2021-11-22 2:07PM EST | 120.00 | 123.10 | 110.50 | 115.50 | 0.00 | - | 2 | 5 | 35.89% |
| VTI240119C00125000 | 2021-11-22 10:05AM EST | 125.00 | 120.25 | 106.00 | 111.00 | 0.00 | - | 1 | 4 | 35.14% |
| VTI240119C00130000 | 2021-11-04 10:30AM EST | 130.00 | 111.50 | 101.50 | 106.50 | 0.00 | - | 4 | 5 | 34.33% |
| VTI240119C00140000 | 2021-11-30 1:03PM EST | 140.00 | 99.50 | 93.10 | 98.00 | 0.00 | - | 1 | 5 | 33.42% |
| VTI240119C00150000 | 2021-09-28 1:36PM EST | 150.00 | 80.00 | 88.90 | 91.70 | 0.00 | - | 1 | 5 | 35.24% |
| VTI240119C00155000 | 2021-10-28 9:38AM EST | 155.00 | 85.00 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 36.31% |
| VTI240119C00160000 | 2021-12-03 3:55PM EST | 160.00 | 80.00 | 76.60 | 81.50 | -3.00 | -3.61% | 1 | 11 | 31.30% |
| VTI240119C00165000 | 2021-11-15 2:05PM EST | 165.00 | 82.35 | 73.00 | 77.50 | 0.00 | - | 1 | 5 | 30.74% |
| VTI240119C00170000 | 2021-09-19 11:07PM EST | 170.00 | 68.00 | 69.60 | 73.90 | 0.00 | - | - | 1 | 30.57% |
| VTI240119C00175000 | 2021-10-28 8:40AM EST | 175.00 | 68.80 | 68.00 | 73.00 | 0.00 | - | 1 | 10 | 33.13% |
| VTI240119C00180000 | 2021-12-03 3:28PM EST | 180.00 | 64.00 | 61.80 | 66.50 | -1.90 | -2.88% | 3 | 8 | 29.72% |
| VTI240119C00185000 | 2021-11-08 2:19PM EST | 185.00 | 64.60 | 58.60 | 63.00 | 0.00 | - | 1 | 3 | 29.37% |
| VTI240119C00190000 | 2021-10-18 1:33AM EST | 190.00 | 54.68 | 60.80 | 65.50 | 0.00 | - | - | 1 | 34.47% |
| VTI240119C00198000 | 2021-11-05 10:02AM EST | 198.00 | 58.20 | 49.10 | 53.50 | 0.00 | - | 1 | 1 | 27.75% |
| VTI240119C00200000 | 2021-11-30 3:04PM EST | 200.00 | 49.80 | 47.80 | 52.50 | 0.00 | - | 1 | 14 | 27.87% |
| VTI240119C00205000 | 2021-12-01 3:38PM EST | 205.00 | 48.00 | 44.40 | 49.00 | 0.00 | - | 1 | 17 | 27.23% |
| VTI240119C00210000 | 2021-11-29 11:40AM EST | 210.00 | 46.50 | 41.40 | 46.00 | 0.00 | - | 25 | 19 | 26.94% |
| VTI240119C00215000 | 2021-12-02 3:57PM EST | 215.00 | 42.00 | 38.00 | 42.50 | 0.00 | - | 1 | 3 | 26.17% |
| VTI240119C00220000 | 2021-12-03 1:25PM EST | 220.00 | 37.80 | 34.90 | 39.50 | +0.90 | +2.44% | 13 | 24 | 25.73% |
| VTI240119C00225000 | 2021-11-30 1:05PM EST | 225.00 | 35.00 | 31.70 | 36.50 | 0.00 | - | 1 | 13 | 25.22% |
| VTI240119C00230000 | 2021-12-03 1:38PM EST | 230.00 | 31.60 | 29.00 | 33.50 | -0.90 | -2.77% | 2 | 32 | 24.63% |
| VTI240119C00235000 | 2021-12-03 3:45PM EST | 235.00 | 30.00 | 26.30 | 31.00 | +1.70 | +6.01% | 3 | 29 | 24.34% |
| VTI240119C00240000 | 2021-12-03 11:58AM EST | 240.00 | 26.50 | 25.50 | 28.50 | +1.50 | +6.00% | 4 | 127 | 23.97% |
| VTI240119C00245000 | 2021-12-02 12:32PM EST | 245.00 | 25.00 | 21.00 | 26.00 | 0.00 | - | 1 | 21 | 23.51% |
| VTI240119C00250000 | 2021-11-30 1:31PM EST | 250.00 | 21.40 | 18.80 | 23.50 | 0.00 | - | 2 | 113 | 22.98% |
| VTI240119C00255000 | 2021-11-18 2:03PM EST | 255.00 | 22.50 | 16.40 | 21.00 | 0.00 | - | 1 | 74 | 22.35% |
| VTI240119C00260000 | 2021-12-03 11:34AM EST | 260.00 | 17.50 | 15.10 | 19.00 | -2.57 | -12.81% | 1 | 14 | 22.02% |
| VTI240119C00265000 | 2021-12-02 12:32PM EST | 265.00 | 15.80 | 12.50 | 17.00 | 0.00 | - | 1 | 21 | 21.59% |
| VTI240119C00270000 | 2021-12-02 12:11PM EST | 270.00 | 13.10 | 12.50 | 15.50 | 0.00 | - | 2 | 13 | 21.46% |
| VTI240119C00275000 | 2021-12-01 12:08PM EST | 275.00 | 14.00 | 11.00 | 14.00 | -0.50 | -3.45% | 1 | 25 | 21.25% |
| VTI240119C00280000 | 2021-11-29 2:18PM EST | 280.00 | 12.00 | 10.00 | 12.50 | 0.00 | - | 1 | 5 | 20.96% |
| VTI240119C00285000 | 2021-11-29 9:49AM EST | 285.00 | 9.31 | 6.90 | 11.50 | 0.00 | - | 1 | 33 | 21.00% |
| VTI240119C00290000 | 2021-12-01 11:26AM EST | 290.00 | 9.30 | 8.20 | 10.00 | 0.00 | - | 1 | 5 | 20.53% |
| VTI240119C00295000 | 2021-11-17 11:19AM EST | 295.00 | 7.50 | 4.90 | 9.50 | 0.00 | - | 1 | 1 | 20.87% |
| VTI240119C00300000 | 2021-12-03 2:11PM EST | 300.00 | 6.80 | 5.70 | 8.00 | -0.20 | -2.86% | 10 | 16 | 20.22% |
| VTI240119C00305000 | 2021-12-03 3:35PM EST | 305.00 | 6.00 | 4.50 | 8.00 | +2.50 | +71.43% | 3 | 21 | 20.94% |
| VTI240119C00310000 | 2021-11-16 2:16PM EST | 310.00 | 6.50 | 2.05 | 7.00 | 0.00 | - | 20 | 21 | 20.63% |
| VTI240119C00315000 | 2021-11-05 10:23AM EST | 315.00 | 2.16 | 1.70 | 6.50 | 0.00 | - | 3 | 4 | 20.76% |
| VTI240119C00320000 | 2021-11-29 2:29PM EST | 320.00 | 5.00 | 1.45 | 6.00 | 0.00 | - | 1 | 2 | 20.85% |
| VTI240119C00325000 | 2021-10-27 8:37AM EST | 325.00 | 3.00 | 1.00 | 6.00 | 0.00 | - | - | 1 | 21.47% |
| VTI240119C00330000 | 2021-11-16 1:58PM EST | 330.00 | 2.80 | 0.60 | 5.50 | 0.00 | - | - | 0 | 21.48% |
| VTI240119C00340000 | 2021-12-03 12:33PM EST | 340.00 | 2.60 | 0.40 | 5.00 | +0.05 | +1.96% | 2 | 13 | 22.01% |
| VTI240119C00345000 | 2021-11-26 12:35PM EST | 345.00 | 2.40 | 1.35 | 4.00 | 0.00 | - | 1 | 7 | 21.20% |
| VTI240119C00350000 | 2021-12-03 10:04AM EST | 350.00 | 1.85 | 1.50 | 3.20 | -0.57 | -23.55% | 1 | 64 | 20.51% |
| VTI240119C00355000 | 2021-11-22 10:31AM EST | 355.00 | 0.05 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 23.61% |
| VTI240119C00360000 | 2021-12-01 10:25AM EST | 360.00 | 2.50 | 0.15 | 5.00 | 0.00 | - | 1 | 27 | 24.12% |
| VTI240119C00365000 | 2021-12-01 1:05PM EST | 365.00 | 1.50 | 0.15 | 5.00 | 0.00 | - | 1 | 17 | 24.62% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119P00115000 | 2021-09-23 11:29AM EST | 115.00 | 3.20 | 0.65 | 3.50 | 0.00 | - | - | 1 | 35.81% |
| VTI240119P00120000 | 2021-10-18 1:33AM EST | 120.00 | 4.75 | 1.75 | 6.00 | 0.00 | - | - | 1 | 39.62% |
| VTI240119P00130000 | 2021-12-01 3:23PM EST | 130.00 | 5.50 | 3.70 | 6.60 | 0.00 | - | 1 | 6 | 36.83% |
| VTI240119P00160000 | 2021-11-02 8:58AM EST | 160.00 | 7.60 | 8.50 | 13.50 | 0.00 | - | 1 | 4 | 35.26% |
| VTI240119P00165000 | 2021-11-12 2:46PM EST | 165.00 | 8.03 | 9.50 | 14.50 | 0.00 | - | 1 | 1 | 34.50% |
| VTI240119P00175000 | 2021-11-17 1:23PM EST | 175.00 | 10.30 | 12.70 | 16.50 | 0.00 | - | 1 | 4 | 32.85% |
| VTI240119P00180000 | 2021-12-03 11:08AM EST | 180.00 | 15.20 | 13.20 | 18.00 | +1.60 | +11.76% | 1 | 3 | 32.46% |
| VTI240119P00190000 | 2021-11-30 11:41AM EST | 190.00 | 16.50 | 16.20 | 20.50 | 0.00 | - | 1 | 1 | 31.01% |
| VTI240119P00193000 | 2021-11-05 11:52AM EST | 193.00 | 14.80 | 16.80 | 20.60 | 0.00 | - | 11 | 9 | 29.95% |
| VTI240119P00200000 | 2021-11-23 10:59AM EST | 200.00 | 16.40 | 18.80 | 23.50 | 0.00 | - | 1 | 50 | 29.80% |
| VTI240119P00205000 | 2021-11-10 6:57AM EST | 205.00 | 22.02 | 16.70 | 21.00 | 0.00 | - | - | 1 | 25.74% |
| VTI240119P00210000 | 2021-12-03 10:49AM EST | 210.00 | 24.00 | 22.20 | 26.90 | +2.70 | +12.68% | 5 | 0 | 28.69% |
| VTI240119P00215000 | 2021-11-02 2:58PM EST | 215.00 | 21.60 | 23.80 | 28.50 | 0.00 | - | - | 0 | 27.96% |
| VTI240119P00220000 | 2021-12-02 9:51AM EST | 220.00 | 26.14 | 25.70 | 30.50 | 0.00 | - | 2 | 4 | 27.48% |
| VTI240119P00225000 | 2021-11-30 3:25PM EST | 225.00 | 27.90 | 28.00 | 32.00 | 0.00 | - | 2 | 26 | 26.55% |
| VTI240119P00230000 | 2021-12-03 1:38PM EST | 230.00 | 31.60 | 29.70 | 34.00 | +5.80 | +22.48% | 2 | 27 | 25.95% |
| VTI240119P00235000 | 2021-12-03 2:55PM EST | 235.00 | 35.00 | 31.80 | 36.50 | +7.50 | +27.27% | 1 | 100 | 25.64% |
| VTI240119P00245000 | 2021-11-30 2:53PM EST | 245.00 | 35.00 | 36.70 | 41.00 | 0.00 | - | 1 | 1 | 24.44% |
| VTI240119P00260000 | 2021-09-29 8:45AM EST | 260.00 | 48.80 | 39.60 | 43.20 | 0.00 | - | 3 | 6 | 18.52% |
| VTI240119P00265000 | 2021-10-20 12:32PM EST | 265.00 | 45.80 | 40.00 | 45.00 | 0.00 | - | - | 38 | 17.05% |
| VTI240119P00280000 | 2021-11-10 3:05PM EST | 280.00 | 53.00 | 57.90 | 62.40 | 0.00 | - | - | 1 | 21.90% |
© 2021 Yahoo. Alle Rechte vorbehalten.
