Deutsche Märkte öffnen in 8 Stunden 3 Minuten

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
203,94+0,82 (+0,40%)
Börsenschluss: 04:00PM EST
203,63 -0,31 (-0,15%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119C001000002022-07-20 9:50AM EST100.00100.00110.50115.500.00--474.95%
VTI240119C001100002022-07-21 2:30PM EST110.0092.10101.50106.500.00--669.72%
VTI240119C001150002022-07-18 1:43PM EST115.0081.0097.20102.000.00-23067.44%
VTI240119C001200002022-08-05 9:57AM EST120.0089.6093.6097.500.00-31566.02%
VTI240119C001250002022-08-08 8:56AM EST125.0089.0088.0093.000.00-1862.25%
VTI240119C001300002022-07-21 2:57PM EST130.0075.0084.8088.600.00-13361.35%
VTI240119C001400002022-07-13 10:06AM EST140.0058.5075.5080.000.00-12056.56%
VTI240119C001450002022-08-03 9:56AM EST145.0067.9871.2074.000.00-34952.93%
VTI240119C001500002022-08-01 2:22PM EST150.0063.8067.0070.900.00-68252.13%
VTI240119C001550002022-07-01 2:20PM EST155.0046.9059.5062.600.00-1746.53%
VTI240119C001600002022-07-29 10:04AM EST160.0054.6059.0061.800.00-12250.40%
VTI240119C001650002022-08-11 12:31PM EST165.0057.5056.9057.80+6.15+11.98%1948.69%
VTI240119C001700002022-08-03 8:52AM EST170.0049.0052.8054.800.00-12248.44%
VTI240119C001750002022-08-08 10:33AM EST175.0048.0249.6050.400.00-62746.00%
VTI240119C001800002022-08-09 2:36PM EST180.0042.8044.6048.000.00-12546.36%
VTI240119C001850002022-08-05 12:00PM EST185.0039.5042.4043.300.00-33543.38%
VTI240119C001900002022-08-04 8:47AM EST190.0033.6038.8040.900.00-32943.47%
VTI240119C001930002022-08-10 8:53AM EST193.0033.6036.5038.00+33.60-9541.51%
VTI240119C001950002022-08-02 11:13AM EST195.0031.3035.5036.500.00-1940.77%
VTI240119C001960002022-07-07 9:09AM EST196.0021.2031.9033.900.00--337.99%
VTI240119C001970002022-07-21 2:58PM EST197.0026.0234.2035.000.00--540.02%
VTI240119C001980002022-07-28 10:24AM EST198.0026.1033.5034.600.00-1240.09%
VTI240119C001990002022-07-27 2:49PM EST199.0024.9032.9033.700.00--239.51%
VTI240119C002000002022-08-10 11:00AM EST200.0031.7032.1033.00+1.60+5.32%28339.18%
VTI240119C002050002022-08-10 12:02PM EST205.0028.5429.0029.90+0.64+2.29%109537.98%
VTI240119C002100002022-08-11 1:00PM EST210.0026.8026.1028.20+8.90+49.72%14638.40%
VTI240119C002150002022-08-11 10:25AM EST215.0024.1023.3024.00+3.40+16.43%1113335.56%
VTI240119C002200002022-08-10 1:35PM EST220.0020.0020.3021.30+2.99+17.58%114634.44%
VTI240119C002250002022-08-11 9:25AM EST225.0019.8018.0018.80+3.93+24.76%111833.40%
VTI240119C002300002022-08-10 12:24PM EST230.0015.3015.7016.40+1.70+12.50%157732.32%
VTI240119C002350002022-08-11 10:45AM EST235.0013.9613.3014.20+6.43+85.39%4017531.31%
VTI240119C002400002022-08-08 11:51AM EST240.0010.4011.4012.100.00-1124430.23%
VTI240119C002450002022-08-10 12:11PM EST245.008.909.8010.40+0.53+6.33%13729.49%
VTI240119C002500002022-08-11 9:34AM EST250.009.307.908.70+2.43+35.37%151728.53%
VTI240119C002550002022-08-08 9:01AM EST255.006.106.707.200.00-310527.63%
VTI240119C002600002022-08-11 11:36AM EST260.005.845.406.10+0.84+16.80%214527.14%
VTI240119C002650002022-08-11 11:45AM EST265.005.004.605.00+5.00-12.09%14326.43%
VTI240119C002700002022-08-11 9:13AM EST270.003.303.904.30-0.40-10.81%13726.25%
VTI240119C002750002022-08-05 2:13PM EST275.002.603.203.600.00-15025.89%
VTI240119C002800002022-08-11 9:15AM EST280.002.702.203.10+0.40+17.39%14125.79%
VTI240119C002850002022-08-10 1:31PM EST285.002.151.702.70+0.15+7.50%16625.79%
VTI240119C002900002022-08-11 11:01AM EST290.002.101.852.90+2.10-13427.22%
VTI240119C002950002022-08-09 9:18AM EST295.001.601.551.850.00-1625.20%
VTI240119C003000002022-08-11 9:58AM EST300.001.581.251.60-0.02-1.25%715025.21%
VTI240119C003050002021-12-14 2:41PM EST305.005.902.007.000.00-22638.54%
VTI240119C003100002022-08-10 2:21PM EST310.001.090.901.20-0.06-5.22%12725.25%
VTI240119C003150002022-01-03 1:24PM EST315.004.201.006.000.00-2638.51%
VTI240119C003200002021-12-17 10:14AM EST320.004.203.004.200.00-1535.57%
VTI240119C003250002021-12-10 2:51PM EST325.004.000.505.000.00-1238.18%
VTI240119C003300002021-12-10 2:51PM EST330.003.600.053.700.00-1135.99%
VTI240119C003400002021-12-03 12:33PM EST340.002.600.002.650.00-21334.64%
VTI240119C003450002022-01-05 3:09PM EST345.002.081.502.55-0.22-9.57%21535.05%
VTI240119C003500002022-08-02 2:31PM EST350.000.300.300.700.00-28827.97%
VTI240119C003550002021-11-22 10:31AM EST355.000.051.452.650.00-1136.73%
VTI240119C003600002022-01-03 2:28PM EST360.001.251.255.000.00-104543.57%
VTI240119C003650002022-08-09 10:50AM EST365.000.400.200.800.00-113030.32%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119P001000002022-07-05 10:02AM EST100.002.500.052.400.00--450.53%
VTI240119P001050002022-07-07 9:58AM EST105.002.650.055.000.00--2458.09%
VTI240119P001100002022-07-21 1:22PM EST110.002.500.004.200.00--3252.00%
VTI240119P001150002021-12-31 9:56AM EST115.003.100.000.000.00-21012.50%
VTI240119P001200002022-07-28 12:58PM EST120.002.951.902.750.00--7040.87%
VTI240119P001250002021-12-28 10:51AM EST125.003.701.506.500.00--149.87%
VTI240119P001300002022-07-29 12:14PM EST130.003.592.803.600.00-11238.68%
VTI240119P001350002022-08-09 1:35PM EST135.004.002.954.000.00-1637.34%
VTI240119P001400002022-08-01 10:18AM EST140.004.803.404.500.00--736.19%
VTI240119P001450002022-08-11 12:14PM EST145.004.503.705.10-0.50-10.00%11035.18%
VTI240119P001500002022-08-11 9:42AM EST150.005.504.105.90-0.70-11.29%12634.47%
VTI240119P001550002022-08-03 11:59AM EST155.006.635.306.600.00-403733.39%
VTI240119P001600002022-08-10 2:25PM EST160.007.105.907.20-0.70-8.97%21932.00%
VTI240119P001650002022-08-08 10:38AM EST165.008.107.608.400.00-15031.58%
VTI240119P001700002022-08-10 9:11AM EST170.007.908.609.70-1.00-11.24%212031.11%
VTI240119P001750002022-08-01 12:43PM EST175.0011.709.6010.100.00-31629.03%
VTI240119P001800002022-07-29 12:31PM EST180.0011.6010.8011.700.00-19328.69%
VTI240119P001850002022-08-05 2:27PM EST185.0013.0512.0012.600.00--2127.14%
VTI240119P001900002022-08-09 12:55PM EST190.0014.9013.3013.900.00-26226.00%
VTI240119P001930002021-12-10 11:12AM EST193.0014.9012.6016.200.00-31227.24%
VTI240119P001940002022-07-18 9:34AM EST194.0020.4014.4015.100.00--225.17%
VTI240119P001950002022-07-18 9:41AM EST195.0020.2014.7015.300.00--2124.82%
VTI240119P001980002022-08-08 9:41AM EST198.0016.1615.6016.300.00--2824.22%
VTI240119P002000002022-08-11 12:04PM EST200.0016.6016.2016.90-0.10-0.60%4110923.70%
VTI240119P002050002022-08-08 10:11AM EST205.0018.5017.9018.500.00-12622.36%
VTI240119P002100002022-08-10 12:49PM EST210.0020.3019.7020.40-2.30-10.18%24521.15%
VTI240119P002150002022-08-11 10:20AM EST215.0021.9021.7023.50+21.90-21921.16%
VTI240119P002200002022-08-10 2:35PM EST220.0024.4523.9024.60-6.44-20.85%202718.31%
VTI240119P002250002022-07-28 9:12AM EST225.0032.9026.2026.900.00-204016.51%
VTI240119P002300002022-07-29 8:43AM EST230.0033.0028.9029.900.00-14815.14%
VTI240119P002350002022-07-14 1:36PM EST235.0047.5531.7032.800.00-704412.67%
VTI240119P002400002022-07-27 1:41PM EST240.0043.2234.7035.500.00--80.00%
VTI240119P002450002022-07-22 11:10AM EST245.0048.1738.0039.000.00-2880.00%
VTI240119P002500002022-08-05 2:27PM EST250.0044.9541.6043.900.00--60.00%
VTI240119P002550002022-08-09 12:55PM EST255.0050.1044.7046.000.00-260.00%
VTI240119P002600002021-11-10 6:57AM EST260.0048.8041.0043.700.00-360.00%
VTI240119P002650002021-12-28 10:34AM EST265.0040.8640.6045.400.00-3800.00%
VTI240119P002750002021-12-31 3:28PM EST275.0047.0047.0051.800.00-220.00%
VTI240119P002800002021-12-28 10:43AM EST280.0049.3050.5055.000.00-36360.00%