VTI - Vanguard Total Stock Market Index Fund
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119C00090000 | 2023-01-13 2:35PM EDT | 90.00 | 111.20 | 114.50 | 119.50 | 0.00 | - | - | 1 | 60.67% |
| VTI240119C00095000 | 2023-05-25 10:40AM EDT | 95.00 | 111.50 | 113.70 | 115.40 | 0.00 | - | 3 | 4 | 57.64% |
| VTI240119C00100000 | 2023-04-25 3:58PM EDT | 100.00 | 103.50 | 106.10 | 107.90 | 0.00 | - | 1 | 20 | 0.00% |
| VTI240119C00105000 | 2023-05-24 3:32PM EDT | 105.00 | 102.00 | 103.80 | 105.80 | 0.00 | - | 1 | 3 | 53.16% |
| VTI240119C00110000 | 2023-05-22 10:10AM EDT | 110.00 | 99.70 | 99.30 | 101.00 | 0.00 | - | 3 | 13 | 52.47% |
| VTI240119C00115000 | 2023-02-02 12:19PM EDT | 115.00 | 96.80 | 90.10 | 93.50 | 0.00 | - | 1 | 24 | 31.74% |
| VTI240119C00120000 | 2023-03-22 12:25PM EDT | 120.00 | 82.20 | 86.40 | 90.10 | 0.00 | - | 1 | 17 | 46.05% |
| VTI240119C00125000 | 2023-05-03 9:30AM EDT | 125.00 | 81.70 | 85.10 | 86.90 | 0.00 | - | 1 | 10 | 51.87% |
| VTI240119C00130000 | 2023-02-22 4:47PM EDT | 130.00 | 75.10 | 69.80 | 73.00 | 0.00 | - | 2 | 50 | 0.00% |
| VTI240119C00135000 | 2022-06-13 12:31PM EDT | 135.00 | 61.00 | 60.80 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| VTI240119C00140000 | 2023-04-21 11:20AM EDT | 140.00 | 68.50 | 70.50 | 71.70 | 0.00 | - | 1 | 17 | 41.91% |
| VTI240119C00145000 | 2023-05-01 12:56PM EDT | 145.00 | 66.39 | 66.60 | 68.20 | 0.00 | - | 1 | 25 | 43.98% |
| VTI240119C00150000 | 2023-05-18 10:35AM EDT | 150.00 | 61.85 | 62.10 | 63.60 | 0.00 | - | 1 | 60 | 42.13% |
| VTI240119C00155000 | 2023-05-25 1:17PM EDT | 155.00 | 55.50 | 57.50 | 59.00 | 0.00 | - | 3 | 24 | 40.21% |
| VTI240119C00160000 | 2023-05-25 1:17PM EDT | 160.00 | 51.00 | 53.00 | 54.50 | 0.00 | - | 3 | 59 | 38.49% |
| VTI240119C00165000 | 2023-05-16 9:36AM EDT | 165.00 | 45.70 | 48.90 | 50.00 | 0.00 | - | 1 | 10 | 36.67% |
| VTI240119C00170000 | 2023-05-22 10:13AM EDT | 170.00 | 44.40 | 44.60 | 45.60 | 0.00 | - | 10 | 106 | 34.99% |
| VTI240119C00175000 | 2023-05-23 11:03AM EDT | 175.00 | 40.10 | 40.20 | 41.30 | 0.00 | - | 1 | 53 | 33.40% |
| VTI240119C00180000 | 2023-05-26 10:55AM EDT | 180.00 | 36.00 | 35.90 | 37.00 | +2.30 | +6.82% | 5 | 65 | 31.67% |
| VTI240119C00185000 | 2023-05-11 11:16AM EDT | 185.00 | 29.00 | 31.60 | 32.40 | 0.00 | - | 7 | 102 | 29.27% |
| VTI240119C00190000 | 2023-05-03 2:28PM EDT | 190.00 | 26.21 | 27.60 | 28.70 | 0.00 | - | 2 | 462 | 28.32% |
| VTI240119C00193000 | 2023-05-01 10:02AM EDT | 193.00 | 24.65 | 25.30 | 26.40 | 0.00 | - | 3 | 86 | 27.50% |
| VTI240119C00194000 | 2023-01-19 1:58PM EDT | 194.00 | 20.37 | 25.70 | 27.20 | 0.00 | - | 3 | 8 | 29.78% |
| VTI240119C00195000 | 2023-05-03 10:46AM EDT | 195.00 | 22.10 | 23.60 | 24.70 | 0.00 | - | 1 | 17 | 26.64% |
| VTI240119C00196000 | 2023-05-03 10:40AM EDT | 196.00 | 21.20 | 22.80 | 24.00 | 0.00 | - | 2 | 29 | 26.44% |
| VTI240119C00197000 | 2023-03-13 3:51PM EDT | 197.00 | 15.00 | 20.30 | 21.50 | 0.00 | - | 1 | 21 | 23.33% |
| VTI240119C00198000 | 2023-03-15 9:53AM EDT | 198.00 | 15.05 | 19.80 | 21.10 | 0.00 | - | 1 | 11 | 23.61% |
| VTI240119C00199000 | 2023-03-15 10:51AM EDT | 199.00 | 14.16 | 19.20 | 20.40 | 0.00 | - | 1 | 9 | 23.39% |
| VTI240119C00200000 | 2023-05-26 3:41PM EDT | 200.00 | 20.41 | 20.00 | 20.80 | +1.21 | +6.30% | 2 | 763 | 24.89% |
| VTI240119C00205000 | 2023-05-25 2:15PM EDT | 205.00 | 15.00 | 16.20 | 17.20 | 0.00 | - | 12 | 115 | 23.35% |
| VTI240119C00210000 | 2023-05-25 11:13AM EDT | 210.00 | 11.50 | 12.80 | 13.80 | 0.00 | - | 1 | 247 | 21.78% |
| VTI240119C00215000 | 2023-05-26 12:08PM EDT | 215.00 | 10.00 | 9.80 | 10.30 | +1.20 | +13.64% | 1 | 455 | 19.68% |
| VTI240119C00220000 | 2023-05-26 2:15PM EDT | 220.00 | 7.20 | 7.10 | 7.60 | +1.20 | +20.00% | 11 | 477 | 18.31% |
| VTI240119C00225000 | 2023-05-26 2:04PM EDT | 225.00 | 5.00 | 4.80 | 5.60 | +1.00 | +25.00% | 13 | 447 | 17.50% |
| VTI240119C00230000 | 2023-05-26 2:48PM EDT | 230.00 | 3.40 | 3.10 | 3.90 | +1.10 | +47.83% | 10 | 682 | 16.61% |
| VTI240119C00235000 | 2023-05-22 3:00PM EDT | 235.00 | 2.30 | 1.95 | 2.30 | 0.00 | - | 2 | 264 | 15.15% |
| VTI240119C00240000 | 2023-05-26 12:11PM EDT | 240.00 | 1.20 | 1.10 | 1.50 | +0.21 | +21.21% | 1 | 398 | 14.72% |
| VTI240119C00245000 | 2023-05-26 10:07AM EDT | 245.00 | 0.50 | 0.60 | 1.05 | 0.00 | - | 1 | 170 | 14.72% |
| VTI240119C00250000 | 2023-05-26 2:40PM EDT | 250.00 | 0.45 | 0.30 | 0.50 | +0.10 | +28.57% | 1 | 744 | 13.62% |
| VTI240119C00255000 | 2023-04-03 1:54PM EDT | 255.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 2 | 208 | 16.27% |
| VTI240119C00260000 | 2023-05-26 10:20AM EDT | 260.00 | 0.40 | 0.10 | 0.35 | +0.15 | +60.00% | 5 | 261 | 14.88% |
| VTI240119C00265000 | 2023-04-12 11:06AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 18.35% |
| VTI240119C00270000 | 2023-05-11 3:56PM EDT | 270.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 19.44% |
| VTI240119C00275000 | 2023-05-01 10:53AM EDT | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 20.50% |
| VTI240119C00280000 | 2023-04-24 9:47AM EDT | 280.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 60 | 19.97% |
| VTI240119C00285000 | 2023-01-27 10:30AM EDT | 285.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 40 | 28.85% |
| VTI240119C00290000 | 2022-12-05 4:27PM EDT | 290.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 23.50% |
| VTI240119C00295000 | 2023-05-18 10:48AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 24.45% |
| VTI240119C00300000 | 2023-05-18 10:48AM EDT | 300.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 396 | 19.80% |
| VTI240119C00305000 | 2022-12-21 12:54PM EDT | 305.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 33.17% |
| VTI240119C00310000 | 2023-03-22 2:45PM EDT | 310.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 32 | 30.15% |
| VTI240119C00315000 | 2023-01-13 3:47PM EDT | 315.00 | 1.13 | 0.00 | 2.20 | 0.00 | - | 2 | 11 | 34.80% |
| VTI240119C00320000 | 2023-03-02 3:59PM EDT | 320.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 54 | 27.37% |
| VTI240119C00325000 | 2022-12-07 11:16AM EDT | 325.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 6 | 36.69% |
| VTI240119C00330000 | 2022-12-07 11:03AM EDT | 330.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 37.61% |
| VTI240119C00335000 | 2022-09-15 1:36PM EDT | 335.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | - | 200 | 29.70% |
| VTI240119C00340000 | 2021-12-03 1:33PM EDT | 340.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | 2 | 13 | 41.06% |
| VTI240119C00345000 | 2023-02-16 3:39PM EDT | 345.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 60 | 30.23% |
| VTI240119C00350000 | 2023-05-22 3:11PM EDT | 350.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 138 | 30.93% |
| VTI240119C00355000 | 2023-03-17 9:30AM EDT | 355.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 41.69% |
| VTI240119C00360000 | 2023-04-24 1:20PM EDT | 360.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 129 | 33.73% |
| VTI240119C00365000 | 2023-05-22 11:01AM EDT | 365.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 235 | 32.96% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119P00090000 | 2023-03-17 1:36PM EDT | 90.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 2 | 68 | 54.13% |
| VTI240119P00095000 | 2023-04-03 12:38PM EDT | 95.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 2 | 134 | 50.95% |
| VTI240119P00100000 | 2023-05-15 1:33PM EDT | 100.00 | 0.39 | 0.00 | 0.95 | 0.00 | - | 1 | 32 | 52.03% |
| VTI240119P00105000 | 2022-11-28 3:15PM EDT | 105.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 4 | 27 | 55.49% |
| VTI240119P00110000 | 2023-05-26 10:04AM EDT | 110.00 | 0.55 | 0.35 | 0.55 | +0.45 | +450.00% | 3 | 110 | 41.72% |
| VTI240119P00115000 | 2023-03-15 2:20PM EDT | 115.00 | 1.60 | 0.35 | 1.10 | 0.00 | - | 2 | 115 | 44.51% |
| VTI240119P00120000 | 2023-03-17 9:48AM EDT | 120.00 | 1.38 | 0.00 | 1.70 | 0.00 | - | 2 | 76 | 45.85% |
| VTI240119P00125000 | 2023-04-19 9:30AM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| VTI240119P00130000 | 2023-03-10 2:01PM EDT | 130.00 | 1.65 | 0.20 | 3.40 | 0.00 | - | 2 | 19 | 48.16% |
| VTI240119P00135000 | 2023-05-26 1:16PM EDT | 135.00 | 1.00 | 0.70 | 1.20 | -0.80 | -44.44% | 1 | 11 | 34.72% |
| VTI240119P00140000 | 2023-05-18 3:23PM EDT | 140.00 | 1.32 | 1.00 | 1.45 | 0.00 | - | 62 | 82 | 33.70% |
| VTI240119P00145000 | 2023-05-19 10:38AM EDT | 145.00 | 1.45 | 1.10 | 1.60 | 0.00 | - | 1 | 18 | 32.01% |
| VTI240119P00150000 | 2023-05-18 11:24AM EDT | 150.00 | 1.80 | 1.30 | 1.85 | 0.00 | - | 3 | 91 | 30.71% |
| VTI240119P00155000 | 2023-05-01 3:41PM EDT | 155.00 | 2.10 | 1.60 | 2.20 | 0.00 | - | 6 | 55 | 29.66% |
| VTI240119P00160000 | 2023-05-26 10:23AM EDT | 160.00 | 2.30 | 1.95 | 2.50 | -0.03 | -1.29% | 12 | 182 | 28.25% |
| VTI240119P00165000 | 2023-05-18 11:00AM EDT | 165.00 | 3.20 | 2.30 | 2.90 | 0.00 | - | 3 | 36 | 27.03% |
| VTI240119P00170000 | 2023-05-25 3:51PM EDT | 170.00 | 3.30 | 2.75 | 3.40 | 0.00 | - | 1 | 499 | 25.90% |
| VTI240119P00175000 | 2023-05-22 2:51PM EDT | 175.00 | 3.50 | 3.20 | 3.90 | 0.00 | - | 1 | 199 | 24.59% |
| VTI240119P00180000 | 2023-05-23 11:25AM EDT | 180.00 | 4.40 | 3.80 | 4.40 | 0.00 | - | 15 | 209 | 23.09% |
| VTI240119P00185000 | 2023-05-22 10:31AM EDT | 185.00 | 4.40 | 4.30 | 5.30 | 0.00 | - | 4 | 162 | 22.23% |
| VTI240119P00190000 | 2023-05-26 10:44AM EDT | 190.00 | 5.00 | 5.10 | 5.90 | -0.50 | -9.09% | 1 | 246 | 20.52% |
| VTI240119P00193000 | 2023-05-16 10:47AM EDT | 193.00 | 7.50 | 5.70 | 6.50 | 0.00 | - | 1 | 34 | 19.82% |
| VTI240119P00194000 | 2023-04-10 1:02PM EDT | 194.00 | 9.40 | 7.40 | 8.40 | 0.00 | - | 3 | 8 | 22.45% |
| VTI240119P00195000 | 2023-05-26 11:09AM EDT | 195.00 | 7.00 | 6.00 | 6.90 | -0.10 | -1.41% | 2 | 35 | 19.29% |
| VTI240119P00196000 | 2023-03-24 2:10PM EDT | 196.00 | 14.40 | 7.90 | 10.50 | 0.00 | - | 1 | 8 | 24.61% |
| VTI240119P00197000 | 2023-05-18 11:58AM EDT | 197.00 | 7.50 | 6.40 | 7.40 | 0.00 | - | 1 | 13 | 18.87% |
| VTI240119P00198000 | 2023-05-04 12:01PM EDT | 198.00 | 11.00 | 6.50 | 7.60 | 0.00 | - | 1 | 37 | 18.56% |
| VTI240119P00199000 | 2023-05-17 10:28AM EDT | 199.00 | 9.10 | 6.80 | 7.80 | 0.00 | - | 1 | 8 | 18.24% |
| VTI240119P00200000 | 2023-05-26 3:19PM EDT | 200.00 | 7.60 | 7.00 | 8.10 | -1.14 | -13.04% | 3 | 412 | 18.06% |
| VTI240119P00205000 | 2023-05-26 3:20PM EDT | 205.00 | 8.90 | 8.30 | 9.30 | -1.23 | -12.14% | 4 | 162 | 16.46% |
| VTI240119P00210000 | 2023-05-26 1:22PM EDT | 210.00 | 10.64 | 9.80 | 11.00 | -1.01 | -8.67% | 3 | 93 | 15.16% |
| VTI240119P00215000 | 2023-05-26 1:22PM EDT | 215.00 | 12.50 | 11.70 | 13.10 | 0.00 | - | 2 | 98 | 13.88% |
| VTI240119P00220000 | 2023-05-19 11:06AM EDT | 220.00 | 15.00 | 14.00 | 15.80 | 0.00 | - | 1 | 150 | 12.81% |
| VTI240119P00225000 | 2023-05-18 1:06PM EDT | 225.00 | 19.30 | 17.00 | 19.30 | 0.00 | - | 5 | 46 | 12.29% |
| VTI240119P00230000 | 2023-03-28 12:58PM EDT | 230.00 | 33.00 | 25.20 | 27.20 | 0.00 | - | 4 | 9 | 19.62% |
| VTI240119P00235000 | 2023-02-03 4:43PM EDT | 235.00 | 28.00 | 29.80 | 34.20 | 0.00 | - | 1 | 10 | 25.12% |
| VTI240119P00240000 | 2022-11-10 3:21PM EDT | 240.00 | 44.70 | 43.20 | 46.50 | 0.00 | - | 2 | 10 | 39.00% |
| VTI240119P00245000 | 2022-11-23 10:57AM EDT | 245.00 | 44.78 | 52.80 | 55.30 | 0.00 | - | 4 | 0 | 46.98% |
| VTI240119P00250000 | 2022-10-05 9:58AM EDT | 250.00 | 61.94 | 60.50 | 63.70 | 0.00 | - | 10 | 4 | 51.78% |
| VTI240119P00255000 | 2023-02-14 11:21AM EDT | 255.00 | 45.80 | 56.80 | 60.90 | 0.00 | - | 1 | 0 | 43.96% |
| VTI240119P00260000 | 2022-09-27 10:00AM EDT | 260.00 | 76.00 | 65.00 | 69.50 | 0.00 | - | 8 | 0 | 51.53% |
| VTI240119P00265000 | 2023-02-10 3:17PM EDT | 265.00 | 60.60 | 69.90 | 74.50 | 0.00 | - | 1 | 0 | 53.31% |
| VTI240119P00270000 | 2022-10-14 1:47PM EDT | 270.00 | 89.44 | 67.60 | 72.00 | 0.00 | - | 2 | 0 | 42.47% |
| VTI240119P00275000 | 2022-04-14 1:40PM EDT | 275.00 | 56.04 | 72.00 | 77.00 | 0.00 | - | 1 | 1 | 44.01% |
| VTI240119P00280000 | 2021-12-28 11:43AM EDT | 280.00 | 49.30 | 62.00 | 66.50 | 0.00 | - | 36 | 36 | 0.00% |
| VTI240119P00285000 | 2022-08-16 2:05PM EDT | 285.00 | 68.00 | 86.80 | 91.50 | 0.00 | - | 120 | 10 | 50.79% |
