Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
27.382,56 +19,76 (+0,07%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.874,56 +552,51 (+2,59%) CMC Crypto 200
526,66 +9,65 (+1,87%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - NYSEArca Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119C00100000 | 2022-07-20 9:50AM EST | 100.00 | 100.00 | 110.50 | 115.50 | 0.00 | - | - | 4 | 74.95% |
| VTI240119C00110000 | 2022-07-21 2:30PM EST | 110.00 | 92.10 | 101.50 | 106.50 | 0.00 | - | - | 6 | 69.72% |
| VTI240119C00115000 | 2022-07-18 1:43PM EST | 115.00 | 81.00 | 97.20 | 102.00 | 0.00 | - | 2 | 30 | 67.44% |
| VTI240119C00120000 | 2022-08-05 9:57AM EST | 120.00 | 89.60 | 93.60 | 97.50 | 0.00 | - | 3 | 15 | 66.02% |
| VTI240119C00125000 | 2022-08-08 8:56AM EST | 125.00 | 89.00 | 88.00 | 93.00 | 0.00 | - | 1 | 8 | 62.25% |
| VTI240119C00130000 | 2022-07-21 2:57PM EST | 130.00 | 75.00 | 84.80 | 88.60 | 0.00 | - | 1 | 33 | 61.35% |
| VTI240119C00140000 | 2022-07-13 10:06AM EST | 140.00 | 58.50 | 75.50 | 80.00 | 0.00 | - | 1 | 20 | 56.56% |
| VTI240119C00145000 | 2022-08-03 9:56AM EST | 145.00 | 67.98 | 71.20 | 74.00 | 0.00 | - | 3 | 49 | 52.93% |
| VTI240119C00150000 | 2022-08-01 2:22PM EST | 150.00 | 63.80 | 67.00 | 70.90 | 0.00 | - | 6 | 82 | 52.13% |
| VTI240119C00155000 | 2022-07-01 2:20PM EST | 155.00 | 46.90 | 59.50 | 62.60 | 0.00 | - | 1 | 7 | 46.53% |
| VTI240119C00160000 | 2022-07-29 10:04AM EST | 160.00 | 54.60 | 59.00 | 61.80 | 0.00 | - | 1 | 22 | 50.40% |
| VTI240119C00165000 | 2022-08-11 12:31PM EST | 165.00 | 57.50 | 56.90 | 57.80 | +6.15 | +11.98% | 1 | 9 | 48.69% |
| VTI240119C00170000 | 2022-08-03 8:52AM EST | 170.00 | 49.00 | 52.80 | 54.80 | 0.00 | - | 1 | 22 | 48.44% |
| VTI240119C00175000 | 2022-08-08 10:33AM EST | 175.00 | 48.02 | 49.60 | 50.40 | 0.00 | - | 6 | 27 | 46.00% |
| VTI240119C00180000 | 2022-08-09 2:36PM EST | 180.00 | 42.80 | 44.60 | 48.00 | 0.00 | - | 1 | 25 | 46.36% |
| VTI240119C00185000 | 2022-08-05 12:00PM EST | 185.00 | 39.50 | 42.40 | 43.30 | 0.00 | - | 3 | 35 | 43.38% |
| VTI240119C00190000 | 2022-08-04 8:47AM EST | 190.00 | 33.60 | 38.80 | 40.90 | 0.00 | - | 3 | 29 | 43.47% |
| VTI240119C00193000 | 2022-08-10 8:53AM EST | 193.00 | 33.60 | 36.50 | 38.00 | +33.60 | - | 9 | 5 | 41.51% |
| VTI240119C00195000 | 2022-08-02 11:13AM EST | 195.00 | 31.30 | 35.50 | 36.50 | 0.00 | - | 1 | 9 | 40.77% |
| VTI240119C00196000 | 2022-07-07 9:09AM EST | 196.00 | 21.20 | 31.90 | 33.90 | 0.00 | - | - | 3 | 37.99% |
| VTI240119C00197000 | 2022-07-21 2:58PM EST | 197.00 | 26.02 | 34.20 | 35.00 | 0.00 | - | - | 5 | 40.02% |
| VTI240119C00198000 | 2022-07-28 10:24AM EST | 198.00 | 26.10 | 33.50 | 34.60 | 0.00 | - | 1 | 2 | 40.09% |
| VTI240119C00199000 | 2022-07-27 2:49PM EST | 199.00 | 24.90 | 32.90 | 33.70 | 0.00 | - | - | 2 | 39.51% |
| VTI240119C00200000 | 2022-08-10 11:00AM EST | 200.00 | 31.70 | 32.10 | 33.00 | +1.60 | +5.32% | 2 | 83 | 39.18% |
| VTI240119C00205000 | 2022-08-10 12:02PM EST | 205.00 | 28.54 | 29.00 | 29.90 | +0.64 | +2.29% | 10 | 95 | 37.98% |
| VTI240119C00210000 | 2022-08-11 1:00PM EST | 210.00 | 26.80 | 26.10 | 28.20 | +8.90 | +49.72% | 1 | 46 | 38.40% |
| VTI240119C00215000 | 2022-08-11 10:25AM EST | 215.00 | 24.10 | 23.30 | 24.00 | +3.40 | +16.43% | 11 | 133 | 35.56% |
| VTI240119C00220000 | 2022-08-10 1:35PM EST | 220.00 | 20.00 | 20.30 | 21.30 | +2.99 | +17.58% | 1 | 146 | 34.44% |
| VTI240119C00225000 | 2022-08-11 9:25AM EST | 225.00 | 19.80 | 18.00 | 18.80 | +3.93 | +24.76% | 1 | 118 | 33.40% |
| VTI240119C00230000 | 2022-08-10 12:24PM EST | 230.00 | 15.30 | 15.70 | 16.40 | +1.70 | +12.50% | 1 | 577 | 32.32% |
| VTI240119C00235000 | 2022-08-11 10:45AM EST | 235.00 | 13.96 | 13.30 | 14.20 | +6.43 | +85.39% | 40 | 175 | 31.31% |
| VTI240119C00240000 | 2022-08-08 11:51AM EST | 240.00 | 10.40 | 11.40 | 12.10 | 0.00 | - | 11 | 244 | 30.23% |
| VTI240119C00245000 | 2022-08-10 12:11PM EST | 245.00 | 8.90 | 9.80 | 10.40 | +0.53 | +6.33% | 1 | 37 | 29.49% |
| VTI240119C00250000 | 2022-08-11 9:34AM EST | 250.00 | 9.30 | 7.90 | 8.70 | +2.43 | +35.37% | 1 | 517 | 28.53% |
| VTI240119C00255000 | 2022-08-08 9:01AM EST | 255.00 | 6.10 | 6.70 | 7.20 | 0.00 | - | 3 | 105 | 27.63% |
| VTI240119C00260000 | 2022-08-11 11:36AM EST | 260.00 | 5.84 | 5.40 | 6.10 | +0.84 | +16.80% | 2 | 145 | 27.14% |
| VTI240119C00265000 | 2022-08-11 11:45AM EST | 265.00 | 5.00 | 4.60 | 5.00 | +5.00 | -12.09% | 1 | 43 | 26.43% |
| VTI240119C00270000 | 2022-08-11 9:13AM EST | 270.00 | 3.30 | 3.90 | 4.30 | -0.40 | -10.81% | 1 | 37 | 26.25% |
| VTI240119C00275000 | 2022-08-05 2:13PM EST | 275.00 | 2.60 | 3.20 | 3.60 | 0.00 | - | 1 | 50 | 25.89% |
| VTI240119C00280000 | 2022-08-11 9:15AM EST | 280.00 | 2.70 | 2.20 | 3.10 | +0.40 | +17.39% | 1 | 41 | 25.79% |
| VTI240119C00285000 | 2022-08-10 1:31PM EST | 285.00 | 2.15 | 1.70 | 2.70 | +0.15 | +7.50% | 1 | 66 | 25.79% |
| VTI240119C00290000 | 2022-08-11 11:01AM EST | 290.00 | 2.10 | 1.85 | 2.90 | +2.10 | - | 1 | 34 | 27.22% |
| VTI240119C00295000 | 2022-08-09 9:18AM EST | 295.00 | 1.60 | 1.55 | 1.85 | 0.00 | - | 1 | 6 | 25.20% |
| VTI240119C00300000 | 2022-08-11 9:58AM EST | 300.00 | 1.58 | 1.25 | 1.60 | -0.02 | -1.25% | 7 | 150 | 25.21% |
| VTI240119C00305000 | 2021-12-14 2:41PM EST | 305.00 | 5.90 | 2.00 | 7.00 | 0.00 | - | 2 | 26 | 38.54% |
| VTI240119C00310000 | 2022-08-10 2:21PM EST | 310.00 | 1.09 | 0.90 | 1.20 | -0.06 | -5.22% | 1 | 27 | 25.25% |
| VTI240119C00315000 | 2022-01-03 1:24PM EST | 315.00 | 4.20 | 1.00 | 6.00 | 0.00 | - | 2 | 6 | 38.51% |
| VTI240119C00320000 | 2021-12-17 10:14AM EST | 320.00 | 4.20 | 3.00 | 4.20 | 0.00 | - | 1 | 5 | 35.57% |
| VTI240119C00325000 | 2021-12-10 2:51PM EST | 325.00 | 4.00 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 38.18% |
| VTI240119C00330000 | 2021-12-10 2:51PM EST | 330.00 | 3.60 | 0.05 | 3.70 | 0.00 | - | 1 | 1 | 35.99% |
| VTI240119C00340000 | 2021-12-03 12:33PM EST | 340.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | 2 | 13 | 34.64% |
| VTI240119C00345000 | 2022-01-05 3:09PM EST | 345.00 | 2.08 | 1.50 | 2.55 | -0.22 | -9.57% | 2 | 15 | 35.05% |
| VTI240119C00350000 | 2022-08-02 2:31PM EST | 350.00 | 0.30 | 0.30 | 0.70 | 0.00 | - | 2 | 88 | 27.97% |
| VTI240119C00355000 | 2021-11-22 10:31AM EST | 355.00 | 0.05 | 1.45 | 2.65 | 0.00 | - | 1 | 1 | 36.73% |
| VTI240119C00360000 | 2022-01-03 2:28PM EST | 360.00 | 1.25 | 1.25 | 5.00 | 0.00 | - | 10 | 45 | 43.57% |
| VTI240119C00365000 | 2022-08-09 10:50AM EST | 365.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 1 | 130 | 30.32% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119P00100000 | 2022-07-05 10:02AM EST | 100.00 | 2.50 | 0.05 | 2.40 | 0.00 | - | - | 4 | 50.53% |
| VTI240119P00105000 | 2022-07-07 9:58AM EST | 105.00 | 2.65 | 0.05 | 5.00 | 0.00 | - | - | 24 | 58.09% |
| VTI240119P00110000 | 2022-07-21 1:22PM EST | 110.00 | 2.50 | 0.00 | 4.20 | 0.00 | - | - | 32 | 52.00% |
| VTI240119P00115000 | 2021-12-31 9:56AM EST | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| VTI240119P00120000 | 2022-07-28 12:58PM EST | 120.00 | 2.95 | 1.90 | 2.75 | 0.00 | - | - | 70 | 40.87% |
| VTI240119P00125000 | 2021-12-28 10:51AM EST | 125.00 | 3.70 | 1.50 | 6.50 | 0.00 | - | - | 1 | 49.87% |
| VTI240119P00130000 | 2022-07-29 12:14PM EST | 130.00 | 3.59 | 2.80 | 3.60 | 0.00 | - | 1 | 12 | 38.68% |
| VTI240119P00135000 | 2022-08-09 1:35PM EST | 135.00 | 4.00 | 2.95 | 4.00 | 0.00 | - | 1 | 6 | 37.34% |
| VTI240119P00140000 | 2022-08-01 10:18AM EST | 140.00 | 4.80 | 3.40 | 4.50 | 0.00 | - | - | 7 | 36.19% |
| VTI240119P00145000 | 2022-08-11 12:14PM EST | 145.00 | 4.50 | 3.70 | 5.10 | -0.50 | -10.00% | 1 | 10 | 35.18% |
| VTI240119P00150000 | 2022-08-11 9:42AM EST | 150.00 | 5.50 | 4.10 | 5.90 | -0.70 | -11.29% | 1 | 26 | 34.47% |
| VTI240119P00155000 | 2022-08-03 11:59AM EST | 155.00 | 6.63 | 5.30 | 6.60 | 0.00 | - | 40 | 37 | 33.39% |
| VTI240119P00160000 | 2022-08-10 2:25PM EST | 160.00 | 7.10 | 5.90 | 7.20 | -0.70 | -8.97% | 2 | 19 | 32.00% |
| VTI240119P00165000 | 2022-08-08 10:38AM EST | 165.00 | 8.10 | 7.60 | 8.40 | 0.00 | - | 1 | 50 | 31.58% |
| VTI240119P00170000 | 2022-08-10 9:11AM EST | 170.00 | 7.90 | 8.60 | 9.70 | -1.00 | -11.24% | 2 | 120 | 31.11% |
| VTI240119P00175000 | 2022-08-01 12:43PM EST | 175.00 | 11.70 | 9.60 | 10.10 | 0.00 | - | 3 | 16 | 29.03% |
| VTI240119P00180000 | 2022-07-29 12:31PM EST | 180.00 | 11.60 | 10.80 | 11.70 | 0.00 | - | 1 | 93 | 28.69% |
| VTI240119P00185000 | 2022-08-05 2:27PM EST | 185.00 | 13.05 | 12.00 | 12.60 | 0.00 | - | - | 21 | 27.14% |
| VTI240119P00190000 | 2022-08-09 12:55PM EST | 190.00 | 14.90 | 13.30 | 13.90 | 0.00 | - | 2 | 62 | 26.00% |
| VTI240119P00193000 | 2021-12-10 11:12AM EST | 193.00 | 14.90 | 12.60 | 16.20 | 0.00 | - | 3 | 12 | 27.24% |
| VTI240119P00194000 | 2022-07-18 9:34AM EST | 194.00 | 20.40 | 14.40 | 15.10 | 0.00 | - | - | 2 | 25.17% |
| VTI240119P00195000 | 2022-07-18 9:41AM EST | 195.00 | 20.20 | 14.70 | 15.30 | 0.00 | - | - | 21 | 24.82% |
| VTI240119P00198000 | 2022-08-08 9:41AM EST | 198.00 | 16.16 | 15.60 | 16.30 | 0.00 | - | - | 28 | 24.22% |
| VTI240119P00200000 | 2022-08-11 12:04PM EST | 200.00 | 16.60 | 16.20 | 16.90 | -0.10 | -0.60% | 41 | 109 | 23.70% |
| VTI240119P00205000 | 2022-08-08 10:11AM EST | 205.00 | 18.50 | 17.90 | 18.50 | 0.00 | - | 1 | 26 | 22.36% |
| VTI240119P00210000 | 2022-08-10 12:49PM EST | 210.00 | 20.30 | 19.70 | 20.40 | -2.30 | -10.18% | 2 | 45 | 21.15% |
| VTI240119P00215000 | 2022-08-11 10:20AM EST | 215.00 | 21.90 | 21.70 | 23.50 | +21.90 | - | 2 | 19 | 21.16% |
| VTI240119P00220000 | 2022-08-10 2:35PM EST | 220.00 | 24.45 | 23.90 | 24.60 | -6.44 | -20.85% | 20 | 27 | 18.31% |
| VTI240119P00225000 | 2022-07-28 9:12AM EST | 225.00 | 32.90 | 26.20 | 26.90 | 0.00 | - | 20 | 40 | 16.51% |
| VTI240119P00230000 | 2022-07-29 8:43AM EST | 230.00 | 33.00 | 28.90 | 29.90 | 0.00 | - | 1 | 48 | 15.14% |
| VTI240119P00235000 | 2022-07-14 1:36PM EST | 235.00 | 47.55 | 31.70 | 32.80 | 0.00 | - | 70 | 44 | 12.67% |
| VTI240119P00240000 | 2022-07-27 1:41PM EST | 240.00 | 43.22 | 34.70 | 35.50 | 0.00 | - | - | 8 | 0.00% |
| VTI240119P00245000 | 2022-07-22 11:10AM EST | 245.00 | 48.17 | 38.00 | 39.00 | 0.00 | - | 2 | 88 | 0.00% |
| VTI240119P00250000 | 2022-08-05 2:27PM EST | 250.00 | 44.95 | 41.60 | 43.90 | 0.00 | - | - | 6 | 0.00% |
| VTI240119P00255000 | 2022-08-09 12:55PM EST | 255.00 | 50.10 | 44.70 | 46.00 | 0.00 | - | 2 | 6 | 0.00% |
| VTI240119P00260000 | 2021-11-10 6:57AM EST | 260.00 | 48.80 | 41.00 | 43.70 | 0.00 | - | 3 | 6 | 0.00% |
| VTI240119P00265000 | 2021-12-28 10:34AM EST | 265.00 | 40.86 | 40.60 | 45.40 | 0.00 | - | 38 | 0 | 0.00% |
| VTI240119P00275000 | 2021-12-31 3:28PM EST | 275.00 | 47.00 | 47.00 | 51.80 | 0.00 | - | 2 | 2 | 0.00% |
| VTI240119P00280000 | 2021-12-28 10:43AM EST | 280.00 | 49.30 | 50.50 | 55.00 | 0.00 | - | 36 | 36 | 0.00% |
