Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
190,26-0,32 (-0,17%)
Börsenschluss: 04:00PM EDT
190,93 +0,67 (+0,35%)
Nachbörse: 04:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119C001150002022-01-05 4:07PM EDT115.00124.66120.50125.50-4.34-3.36%219116.57%
VTI240119C001200002022-01-05 10:48AM EDT120.00123.30116.40121.00+0.80+0.65%36111.93%
VTI240119C001250002021-12-14 10:46AM EDT125.00115.00111.50116.500.00-15106.85%
VTI240119C001300002021-12-28 10:37AM EDT130.00116.15107.00112.000.00-16102.37%
VTI240119C001400002022-01-04 1:23PM EDT140.00104.5098.00103.000.00-1594.03%
VTI240119C001450002021-12-23 11:36AM EDT145.00101.0093.8098.500.00-1290.34%
VTI240119C001500002021-12-10 4:20PM EDT150.0093.3089.5094.500.00-61187.06%
VTI240119C001550002021-12-29 11:14AM EDT155.0092.3085.2090.000.00-1383.54%
VTI240119C001600002021-12-14 12:53PM EDT160.0080.5081.5086.000.00-11280.85%
VTI240119C001650002021-11-15 3:05PM EDT165.0082.3578.5083.000.00-1579.32%
VTI240119C001700002021-11-10 7:57AM EDT170.0068.0075.4077.900.00--176.39%
VTI240119C001750002021-12-23 4:18PM EDT175.0073.2069.0074.000.00-61872.24%
VTI240119C001800002022-01-03 1:25PM EDT180.0071.6065.0070.000.00-1769.57%
VTI240119C001850002022-01-03 4:59PM EDT185.0068.4061.1066.000.00-1566.99%
VTI240119C001900002022-01-05 3:34PM EDT190.0062.0057.5062.50+0.40+0.65%1364.89%
VTI240119C001930002021-12-16 3:08PM EDT193.0058.5055.0060.000.00-91963.21%
VTI240119C001950002021-12-20 2:24PM EDT195.0052.0054.1058.500.00--162.61%
VTI240119C001980002021-12-22 11:06AM EDT198.0053.5051.5056.500.00-1061.16%
VTI240119C002000002022-01-04 10:54AM EDT200.0056.7850.3055.000.00-11960.40%
VTI240119C002050002021-12-15 3:05PM EDT205.0048.0047.0051.500.00-11858.44%
VTI240119C002100002022-01-03 3:52PM EDT210.0050.0043.5048.000.00-12156.36%
VTI240119C002150002022-01-04 12:03PM EDT215.0045.7040.0045.000.00-1554.52%
VTI240119C002200002022-01-05 10:48AM EDT220.0040.0037.2041.50+0.80+2.04%13452.74%
VTI240119C002250002021-11-30 2:05PM EDT225.0035.0038.3040.800.00-11354.47%
VTI240119C002300002021-12-27 1:01PM EDT230.0035.6030.6033.600.00-92749.63%
VTI240119C002350002022-01-05 4:08PM EDT235.0030.6027.7030.70-0.40-1.29%13347.96%
VTI240119C002400002022-01-05 4:25PM EDT240.0026.9024.5027.90-4.50-14.33%1116646.32%
VTI240119C002450002022-01-05 2:09PM EDT245.0026.6022.1025.200.00-12244.72%
VTI240119C002500002022-01-05 3:22PM EDT250.0023.4019.5024.40+0.30+1.30%120945.08%
VTI240119C002550002022-01-04 1:21PM EDT255.0022.2017.1021.800.00-19143.43%
VTI240119C002600002021-12-28 2:05PM EDT260.0020.1015.6019.500.00-11642.00%
VTI240119C002650002022-01-05 12:51PM EDT265.0016.0012.5017.30-2.20-12.09%32740.59%
VTI240119C002700002021-12-31 1:05PM EDT270.0014.6011.3015.200.00-41839.17%
VTI240119C002750002022-01-04 10:34AM EDT275.0011.5011.4014.500.00-12739.32%
VTI240119C002800002022-01-05 1:00PM EDT280.0010.927.5012.50+0.22+2.06%2737.81%
VTI240119C002850002022-01-04 11:13AM EDT285.0010.508.4011.400.00-13537.31%
VTI240119C002900002021-12-28 10:53AM EDT290.009.805.309.700.00-1835.91%
VTI240119C002950002021-12-20 1:57PM EDT295.006.804.108.900.00-1135.62%
VTI240119C003000002022-01-05 3:22PM EDT300.005.605.007.90-1.40-20.00%13034.96%
VTI240119C003050002021-12-14 3:41PM EDT305.005.902.007.000.00-22634.35%
VTI240119C003100002021-12-09 10:30AM EDT310.006.201.506.500.00-12334.27%
VTI240119C003150002022-01-03 2:24PM EDT315.004.201.006.000.00-2634.15%
VTI240119C003200002021-12-17 11:14AM EDT320.004.203.004.200.00-1531.55%
VTI240119C003250002021-12-10 3:51PM EDT325.004.000.505.000.00-1233.71%
VTI240119C003300002021-12-10 3:51PM EDT330.003.600.053.700.00-1131.76%
VTI240119C003400002021-12-03 1:33PM EDT340.002.600.002.650.00-21330.47%
VTI240119C003450002022-01-05 4:09PM EDT345.002.081.502.55-0.22-9.57%21530.76%
VTI240119C003500002022-01-05 10:45AM EDT350.001.501.202.30-0.10-6.25%27030.61%
VTI240119C003550002021-11-22 11:31AM EDT355.000.051.452.650.00-1132.09%
VTI240119C003600002022-01-03 3:28PM EDT360.001.251.255.000.00-104537.88%
VTI240119C003650002021-12-17 2:30PM EDT365.000.200.002.000.00-21531.23%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119P001150002021-12-31 10:56AM EDT115.003.100.000.000.00-2106.25%
VTI240119P001200002021-11-10 7:57AM EDT120.004.752.805.800.00--137.10%
VTI240119P001250002021-12-28 11:51AM EDT125.003.701.506.500.00--136.12%
VTI240119P001300002021-12-01 4:23PM EDT130.005.502.054.800.00-1630.20%
VTI240119P001400002021-12-20 10:30AM EDT140.006.503.008.000.00--131.65%
VTI240119P001500002022-01-04 2:21PM EDT150.006.004.608.900.00-4728.36%
VTI240119P001600002022-01-04 1:15PM EDT160.008.806.0011.000.00-21326.58%
VTI240119P001650002021-12-17 1:08PM EDT165.0010.106.509.000.00-1221.59%
VTI240119P001700002021-12-22 12:19PM EDT170.0010.207.5012.500.00--223.62%
VTI240119P001750002021-12-21 10:30AM EDT175.0011.508.5013.500.00-3722.31%
VTI240119P001800002021-12-03 12:08PM EDT180.0015.209.0012.100.00-1418.19%
VTI240119P001900002021-12-28 1:13PM EDT190.0013.9012.0017.000.00-1518.13%
VTI240119P001930002021-12-10 12:12PM EDT193.0014.9012.6016.200.00-31215.52%
VTI240119P002000002021-12-08 12:02PM EDT200.0017.0014.9018.700.00-15013.68%
VTI240119P002050002021-12-30 12:24PM EDT205.0016.5016.0020.300.00-1111.67%
VTI240119P002100002021-12-03 11:49AM EDT210.0024.0016.5019.500.00-550.00%
VTI240119P002150002021-11-02 3:58PM EDT215.0021.6023.8028.500.00--012.34%
VTI240119P002200002021-12-30 1:03PM EDT220.0021.0720.5025.500.00-20220.00%
VTI240119P002250002021-12-30 1:03PM EDT225.0022.5422.5026.500.00-20180.00%
VTI240119P002300002022-01-03 11:42AM EDT230.0023.9024.1027.200.00-1300.00%
VTI240119P002350002021-12-31 3:50PM EDT235.0026.4026.0031.000.00-70300.00%
VTI240119P002450002021-12-16 1:48PM EDT245.0037.4030.6034.900.00-220.00%
VTI240119P002600002021-11-10 7:57AM EDT260.0048.8041.0043.700.00-360.00%
VTI240119P002650002021-12-28 11:34AM EDT265.0040.8640.6045.400.00-3800.00%
VTI240119P002750002021-12-31 4:28PM EDT275.0047.0047.0051.800.00-220.00%
VTI240119P002800002021-12-28 11:43AM EDT280.0049.3050.5055.000.00-36360.00%