VTI - Vanguard Total Stock Market Index Fund

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119C000900002023-01-13 2:35PM EDT90.00111.20114.50119.500.00--160.67%
VTI240119C000950002023-05-25 10:40AM EDT95.00111.50113.70115.400.00-3457.64%
VTI240119C001000002023-04-25 3:58PM EDT100.00103.50106.10107.900.00-1200.00%
VTI240119C001050002023-05-24 3:32PM EDT105.00102.00103.80105.800.00-1353.16%
VTI240119C001100002023-05-22 10:10AM EDT110.0099.7099.30101.000.00-31352.47%
VTI240119C001150002023-02-02 12:19PM EDT115.0096.8090.1093.500.00-12431.74%
VTI240119C001200002023-03-22 12:25PM EDT120.0082.2086.4090.100.00-11746.05%
VTI240119C001250002023-05-03 9:30AM EDT125.0081.7085.1086.900.00-11051.87%
VTI240119C001300002023-02-22 4:47PM EDT130.0075.1069.8073.000.00-2500.00%
VTI240119C001350002022-06-13 12:31PM EDT135.0061.0060.8063.400.00--10.00%
VTI240119C001400002023-04-21 11:20AM EDT140.0068.5070.5071.700.00-11741.91%
VTI240119C001450002023-05-01 12:56PM EDT145.0066.3966.6068.200.00-12543.98%
VTI240119C001500002023-05-18 10:35AM EDT150.0061.8562.1063.600.00-16042.13%
VTI240119C001550002023-05-25 1:17PM EDT155.0055.5057.5059.000.00-32440.21%
VTI240119C001600002023-05-25 1:17PM EDT160.0051.0053.0054.500.00-35938.49%
VTI240119C001650002023-05-16 9:36AM EDT165.0045.7048.9050.000.00-11036.67%
VTI240119C001700002023-05-22 10:13AM EDT170.0044.4044.6045.600.00-1010634.99%
VTI240119C001750002023-05-23 11:03AM EDT175.0040.1040.2041.300.00-15333.40%
VTI240119C001800002023-05-26 10:55AM EDT180.0036.0035.9037.00+2.30+6.82%56531.67%
VTI240119C001850002023-05-11 11:16AM EDT185.0029.0031.6032.400.00-710229.27%
VTI240119C001900002023-05-03 2:28PM EDT190.0026.2127.6028.700.00-246228.32%
VTI240119C001930002023-05-01 10:02AM EDT193.0024.6525.3026.400.00-38627.50%
VTI240119C001940002023-01-19 1:58PM EDT194.0020.3725.7027.200.00-3829.78%
VTI240119C001950002023-05-03 10:46AM EDT195.0022.1023.6024.700.00-11726.64%
VTI240119C001960002023-05-03 10:40AM EDT196.0021.2022.8024.000.00-22926.44%
VTI240119C001970002023-03-13 3:51PM EDT197.0015.0020.3021.500.00-12123.33%
VTI240119C001980002023-03-15 9:53AM EDT198.0015.0519.8021.100.00-11123.61%
VTI240119C001990002023-03-15 10:51AM EDT199.0014.1619.2020.400.00-1923.39%
VTI240119C002000002023-05-26 3:41PM EDT200.0020.4120.0020.80+1.21+6.30%276324.89%
VTI240119C002050002023-05-25 2:15PM EDT205.0015.0016.2017.200.00-1211523.35%
VTI240119C002100002023-05-25 11:13AM EDT210.0011.5012.8013.800.00-124721.78%
VTI240119C002150002023-05-26 12:08PM EDT215.0010.009.8010.30+1.20+13.64%145519.68%
VTI240119C002200002023-05-26 2:15PM EDT220.007.207.107.60+1.20+20.00%1147718.31%
VTI240119C002250002023-05-26 2:04PM EDT225.005.004.805.60+1.00+25.00%1344717.50%
VTI240119C002300002023-05-26 2:48PM EDT230.003.403.103.90+1.10+47.83%1068216.61%
VTI240119C002350002023-05-22 3:00PM EDT235.002.301.952.300.00-226415.15%
VTI240119C002400002023-05-26 12:11PM EDT240.001.201.101.50+0.21+21.21%139814.72%
VTI240119C002450002023-05-26 10:07AM EDT245.000.500.601.050.00-117014.72%
VTI240119C002500002023-05-26 2:40PM EDT250.000.450.300.50+0.10+28.57%174413.62%
VTI240119C002550002023-04-03 1:54PM EDT255.000.650.000.800.00-220816.27%
VTI240119C002600002023-05-26 10:20AM EDT260.000.400.100.35+0.15+60.00%526114.88%
VTI240119C002650002023-04-12 11:06AM EDT265.000.050.000.750.00-25618.35%
VTI240119C002700002023-05-11 3:56PM EDT270.000.440.000.750.00-210319.44%
VTI240119C002750002023-05-01 10:53AM EDT275.000.050.000.750.00-14920.50%
VTI240119C002800002023-04-24 9:47AM EDT280.000.250.000.500.00-46019.97%
VTI240119C002850002023-01-27 10:30AM EDT285.000.250.002.300.00-14028.85%
VTI240119C002900002022-12-05 4:27PM EDT290.000.550.000.750.00-15423.50%
VTI240119C002950002023-05-18 10:48AM EDT295.000.050.000.750.00-1624.45%
VTI240119C003000002023-05-18 10:48AM EDT300.000.050.050.150.00-139619.80%
VTI240119C003050002022-12-21 12:54PM EDT305.000.170.002.300.00-1433.17%
VTI240119C003100002023-03-22 2:45PM EDT310.000.050.001.300.00-23230.15%
VTI240119C003150002023-01-13 3:47PM EDT315.001.130.002.200.00-21134.80%
VTI240119C003200002023-03-02 3:59PM EDT320.000.400.000.550.00-15427.37%
VTI240119C003250002022-12-07 11:16AM EDT325.000.100.002.200.00-2636.69%
VTI240119C003300002022-12-07 11:03AM EDT330.000.100.002.200.00-11037.61%
VTI240119C003350002022-09-15 1:36PM EDT335.000.500.000.550.00--20029.70%
VTI240119C003400002021-12-03 1:33PM EDT340.002.600.002.650.00-21341.06%
VTI240119C003450002023-02-16 3:39PM EDT345.000.100.000.450.00-56030.23%
VTI240119C003500002023-05-22 3:11PM EDT350.000.050.000.450.00-613830.93%
VTI240119C003550002023-03-17 9:30AM EDT355.000.050.002.150.00-11241.69%
VTI240119C003600002023-04-24 1:20PM EDT360.000.380.000.600.00-112933.73%
VTI240119C003650002023-05-22 11:01AM EDT365.000.300.000.450.00-123532.96%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119P000900002023-03-17 1:36PM EDT90.000.650.000.600.00-26854.13%
VTI240119P000950002023-04-03 12:38PM EDT95.000.350.001.200.00-213450.95%
VTI240119P001000002023-05-15 1:33PM EDT100.000.390.000.950.00-13252.03%
VTI240119P001050002022-11-28 3:15PM EDT105.000.250.003.500.00-42755.49%
VTI240119P001100002023-05-26 10:04AM EDT110.000.550.350.55+0.45+450.00%311041.72%
VTI240119P001150002023-03-15 2:20PM EDT115.001.600.351.100.00-211544.51%
VTI240119P001200002023-03-17 9:48AM EDT120.001.380.001.700.00-27645.85%
VTI240119P001250002023-04-19 9:30AM EDT125.001.050.000.000.00-112012.50%
VTI240119P001300002023-03-10 2:01PM EDT130.001.650.203.400.00-21948.16%
VTI240119P001350002023-05-26 1:16PM EDT135.001.000.701.20-0.80-44.44%11134.72%
VTI240119P001400002023-05-18 3:23PM EDT140.001.321.001.450.00-628233.70%
VTI240119P001450002023-05-19 10:38AM EDT145.001.451.101.600.00-11832.01%
VTI240119P001500002023-05-18 11:24AM EDT150.001.801.301.850.00-39130.71%
VTI240119P001550002023-05-01 3:41PM EDT155.002.101.602.200.00-65529.66%
VTI240119P001600002023-05-26 10:23AM EDT160.002.301.952.50-0.03-1.29%1218228.25%
VTI240119P001650002023-05-18 11:00AM EDT165.003.202.302.900.00-33627.03%
VTI240119P001700002023-05-25 3:51PM EDT170.003.302.753.400.00-149925.90%
VTI240119P001750002023-05-22 2:51PM EDT175.003.503.203.900.00-119924.59%
VTI240119P001800002023-05-23 11:25AM EDT180.004.403.804.400.00-1520923.09%
VTI240119P001850002023-05-22 10:31AM EDT185.004.404.305.300.00-416222.23%
VTI240119P001900002023-05-26 10:44AM EDT190.005.005.105.90-0.50-9.09%124620.52%
VTI240119P001930002023-05-16 10:47AM EDT193.007.505.706.500.00-13419.82%
VTI240119P001940002023-04-10 1:02PM EDT194.009.407.408.400.00-3822.45%
VTI240119P001950002023-05-26 11:09AM EDT195.007.006.006.90-0.10-1.41%23519.29%
VTI240119P001960002023-03-24 2:10PM EDT196.0014.407.9010.500.00-1824.61%
VTI240119P001970002023-05-18 11:58AM EDT197.007.506.407.400.00-11318.87%
VTI240119P001980002023-05-04 12:01PM EDT198.0011.006.507.600.00-13718.56%
VTI240119P001990002023-05-17 10:28AM EDT199.009.106.807.800.00-1818.24%
VTI240119P002000002023-05-26 3:19PM EDT200.007.607.008.10-1.14-13.04%341218.06%
VTI240119P002050002023-05-26 3:20PM EDT205.008.908.309.30-1.23-12.14%416216.46%
VTI240119P002100002023-05-26 1:22PM EDT210.0010.649.8011.00-1.01-8.67%39315.16%
VTI240119P002150002023-05-26 1:22PM EDT215.0012.5011.7013.100.00-29813.88%
VTI240119P002200002023-05-19 11:06AM EDT220.0015.0014.0015.800.00-115012.81%
VTI240119P002250002023-05-18 1:06PM EDT225.0019.3017.0019.300.00-54612.29%
VTI240119P002300002023-03-28 12:58PM EDT230.0033.0025.2027.200.00-4919.62%
VTI240119P002350002023-02-03 4:43PM EDT235.0028.0029.8034.200.00-11025.12%
VTI240119P002400002022-11-10 3:21PM EDT240.0044.7043.2046.500.00-21039.00%
VTI240119P002450002022-11-23 10:57AM EDT245.0044.7852.8055.300.00-4046.98%
VTI240119P002500002022-10-05 9:58AM EDT250.0061.9460.5063.700.00-10451.78%
VTI240119P002550002023-02-14 11:21AM EDT255.0045.8056.8060.900.00-1043.96%
VTI240119P002600002022-09-27 10:00AM EDT260.0076.0065.0069.500.00-8051.53%
VTI240119P002650002023-02-10 3:17PM EDT265.0060.6069.9074.500.00-1053.31%
VTI240119P002700002022-10-14 1:47PM EDT270.0089.4467.6072.000.00-2042.47%
VTI240119P002750002022-04-14 1:40PM EDT275.0056.0472.0077.000.00-1144.01%
VTI240119P002800002021-12-28 11:43AM EDT280.0049.3062.0066.500.00-36360.00%
VTI240119P002850002022-08-16 2:05PM EDT285.0068.0086.8091.500.00-1201050.79%