Deutsche Märkte geschlossen
DAX
12.209,48 +95,12 (+0,79%) Euro Stoxx 50
3.342,17 +23,97 (+0,72%) Dow Jones 30
29.344,36 +618,85 (+2,15%) Gold
1.699,70 +27,70 (+1,66%) EUR/USD
0,9815 +0,0013 (+0,1374%) BTC-EUR
19.725,59 +71,00 (+0,36%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:04PM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119C00100000 | 2022-07-20 10:50AM EDT | 100.00 | 100.00 | 110.50 | 115.50 | 0.00 | - | - | 4 | 107.45% |
| VTI240119C00110000 | 2022-07-21 3:30PM EDT | 110.00 | 92.10 | 101.50 | 106.50 | 0.00 | - | - | 6 | 98.07% |
| VTI240119C00115000 | 2022-07-18 2:43PM EDT | 115.00 | 81.00 | 97.20 | 102.00 | 0.00 | - | 2 | 30 | 93.94% |
| VTI240119C00120000 | 2022-08-05 10:57AM EDT | 120.00 | 89.60 | 93.60 | 97.50 | 0.00 | - | 3 | 15 | 90.62% |
| VTI240119C00125000 | 2022-08-08 9:56AM EDT | 125.00 | 89.00 | 88.00 | 93.00 | 0.00 | - | 1 | 8 | 85.65% |
| VTI240119C00130000 | 2022-07-21 3:57PM EDT | 130.00 | 75.00 | 84.80 | 88.60 | 0.00 | - | 1 | 33 | 83.03% |
| VTI240119C00140000 | 2022-07-13 11:06AM EDT | 140.00 | 58.50 | 75.50 | 80.00 | 0.00 | - | 1 | 20 | 75.78% |
| VTI240119C00145000 | 2022-08-03 10:56AM EDT | 145.00 | 67.98 | 71.20 | 74.00 | 0.00 | - | 3 | 49 | 71.28% |
| VTI240119C00150000 | 2022-08-01 3:22PM EDT | 150.00 | 63.80 | 67.00 | 70.90 | 0.00 | - | 6 | 82 | 69.16% |
| VTI240119C00155000 | 2022-07-01 3:20PM EDT | 155.00 | 46.90 | 59.50 | 62.60 | 0.00 | - | 1 | 7 | 60.94% |
| VTI240119C00160000 | 2022-07-29 11:04AM EDT | 160.00 | 54.60 | 59.00 | 61.80 | 0.00 | - | 1 | 22 | 63.15% |
| VTI240119C00165000 | 2022-08-11 1:31PM EDT | 165.00 | 57.50 | 56.90 | 57.80 | +6.15 | +11.98% | 1 | 9 | 61.87% |
| VTI240119C00170000 | 2022-08-03 9:52AM EDT | 170.00 | 49.00 | 52.80 | 54.80 | 0.00 | - | 1 | 22 | 59.88% |
| VTI240119C00175000 | 2022-08-08 11:33AM EDT | 175.00 | 48.02 | 49.60 | 50.40 | 0.00 | - | 6 | 27 | 57.52% |
| VTI240119C00180000 | 2022-08-09 3:36PM EDT | 180.00 | 42.80 | 44.60 | 48.00 | 0.00 | - | 1 | 25 | 55.28% |
| VTI240119C00185000 | 2022-08-05 1:00PM EDT | 185.00 | 39.50 | 42.40 | 43.30 | 0.00 | - | 3 | 35 | 53.32% |
| VTI240119C00190000 | 2022-08-04 9:47AM EDT | 190.00 | 33.60 | 38.80 | 40.90 | 0.00 | - | 3 | 29 | 51.87% |
| VTI240119C00193000 | 2022-08-10 9:53AM EDT | 193.00 | 33.60 | 36.50 | 38.00 | +33.60 | - | 9 | 5 | 50.90% |
| VTI240119C00195000 | 2022-08-02 12:13PM EDT | 195.00 | 31.30 | 35.50 | 36.50 | 0.00 | - | 1 | 9 | 49.92% |
| VTI240119C00196000 | 2022-07-07 10:09AM EDT | 196.00 | 21.20 | 31.90 | 33.90 | 0.00 | - | - | 3 | 47.17% |
| VTI240119C00197000 | 2022-07-21 3:58PM EDT | 197.00 | 26.02 | 34.20 | 35.00 | 0.00 | - | - | 5 | 48.93% |
| VTI240119C00198000 | 2022-07-28 11:24AM EDT | 198.00 | 26.10 | 33.50 | 34.60 | 0.00 | - | 1 | 2 | 48.85% |
| VTI240119C00199000 | 2022-07-27 3:49PM EDT | 199.00 | 24.90 | 32.90 | 33.70 | 0.00 | - | - | 2 | 48.17% |
| VTI240119C00200000 | 2022-08-10 12:00PM EDT | 200.00 | 31.70 | 32.10 | 33.00 | +1.60 | +5.32% | 2 | 83 | 47.72% |
| VTI240119C00205000 | 2022-08-10 1:02PM EDT | 205.00 | 28.54 | 29.00 | 29.90 | +0.64 | +2.29% | 10 | 95 | 45.93% |
| VTI240119C00210000 | 2022-08-11 2:00PM EDT | 210.00 | 26.80 | 26.10 | 28.20 | +8.90 | +49.72% | 1 | 46 | 45.74% |
| VTI240119C00215000 | 2022-08-11 11:25AM EDT | 215.00 | 24.10 | 23.30 | 24.00 | +3.40 | +16.43% | 11 | 133 | 42.43% |
| VTI240119C00220000 | 2022-08-10 2:35PM EDT | 220.00 | 20.00 | 20.30 | 21.30 | +2.99 | +17.58% | 1 | 146 | 40.81% |
| VTI240119C00225000 | 2022-08-11 10:25AM EDT | 225.00 | 19.80 | 18.00 | 18.80 | +3.93 | +24.76% | 1 | 118 | 39.31% |
| VTI240119C00230000 | 2022-08-10 1:24PM EDT | 230.00 | 15.30 | 15.70 | 16.40 | +1.70 | +12.50% | 1 | 577 | 37.79% |
| VTI240119C00235000 | 2022-08-11 11:45AM EDT | 235.00 | 13.96 | 13.30 | 14.20 | +6.43 | +85.39% | 40 | 175 | 36.36% |
| VTI240119C00240000 | 2022-08-08 12:51PM EDT | 240.00 | 10.40 | 11.40 | 12.10 | 0.00 | - | 11 | 244 | 34.89% |
| VTI240119C00245000 | 2022-08-10 1:11PM EDT | 245.00 | 8.90 | 9.80 | 10.40 | +0.53 | +6.33% | 1 | 37 | 33.79% |
| VTI240119C00250000 | 2022-08-11 10:34AM EDT | 250.00 | 9.30 | 7.90 | 8.70 | +2.43 | +35.37% | 1 | 517 | 32.49% |
| VTI240119C00255000 | 2022-08-08 10:01AM EDT | 255.00 | 6.10 | 6.70 | 7.20 | 0.00 | - | 3 | 105 | 31.27% |
| VTI240119C00260000 | 2022-08-11 12:36PM EDT | 260.00 | 5.84 | 5.40 | 6.10 | +0.84 | +16.80% | 2 | 145 | 30.49% |
| VTI240119C00265000 | 2022-08-11 12:45PM EDT | 265.00 | 5.00 | 4.60 | 5.00 | +5.00 | -12.09% | 1 | 43 | 29.51% |
| VTI240119C00270000 | 2022-08-11 10:13AM EDT | 270.00 | 3.30 | 3.90 | 4.30 | -0.40 | -10.81% | 1 | 37 | 29.08% |
| VTI240119C00275000 | 2022-08-05 3:13PM EDT | 275.00 | 2.60 | 3.20 | 3.60 | 0.00 | - | 1 | 50 | 28.49% |
| VTI240119C00280000 | 2022-08-11 10:15AM EDT | 280.00 | 2.70 | 2.20 | 3.10 | +0.40 | +17.39% | 1 | 41 | 28.19% |
| VTI240119C00285000 | 2022-08-10 2:31PM EDT | 285.00 | 2.15 | 1.70 | 2.70 | +0.15 | +7.50% | 1 | 66 | 27.99% |
| VTI240119C00290000 | 2022-08-11 12:01PM EDT | 290.00 | 2.10 | 1.85 | 2.90 | +2.10 | - | 1 | 34 | 29.27% |
| VTI240119C00295000 | 2022-08-09 10:18AM EDT | 295.00 | 1.60 | 1.55 | 1.85 | 0.00 | - | 1 | 6 | 27.05% |
| VTI240119C00300000 | 2022-08-11 10:58AM EDT | 300.00 | 1.58 | 1.25 | 1.60 | -0.02 | -1.25% | 7 | 150 | 26.91% |
| VTI240119C00305000 | 2021-12-14 3:41PM EDT | 305.00 | 5.90 | 2.00 | 7.00 | 0.00 | - | 2 | 26 | 40.09% |
| VTI240119C00310000 | 2022-08-10 3:21PM EDT | 310.00 | 1.09 | 0.90 | 1.20 | -0.06 | -5.22% | 1 | 27 | 26.67% |
| VTI240119C00315000 | 2022-01-03 2:24PM EDT | 315.00 | 4.20 | 1.00 | 6.00 | 0.00 | - | 2 | 6 | 39.77% |
| VTI240119C00320000 | 2021-12-17 11:14AM EDT | 320.00 | 4.20 | 3.00 | 4.20 | 0.00 | - | 1 | 5 | 36.74% |
| VTI240119C00325000 | 2021-12-10 3:51PM EDT | 325.00 | 4.00 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 39.19% |
| VTI240119C00330000 | 2021-12-10 3:51PM EDT | 330.00 | 3.60 | 0.05 | 3.70 | 0.00 | - | 1 | 1 | 36.91% |
| VTI240119C00340000 | 2021-12-03 1:33PM EDT | 340.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | 2 | 13 | 35.35% |
| VTI240119C00345000 | 2022-01-05 4:09PM EDT | 345.00 | 2.08 | 1.50 | 2.55 | -0.22 | -9.57% | 2 | 15 | 35.65% |
| VTI240119C00350000 | 2022-08-02 3:31PM EDT | 350.00 | 0.30 | 0.30 | 0.70 | 0.00 | - | 2 | 88 | 28.54% |
| VTI240119C00355000 | 2021-11-22 11:31AM EDT | 355.00 | 0.05 | 1.45 | 2.65 | 0.00 | - | 1 | 1 | 37.10% |
| VTI240119C00360000 | 2022-01-03 3:28PM EDT | 360.00 | 1.25 | 1.25 | 5.00 | 0.00 | - | 10 | 45 | 43.70% |
| VTI240119C00365000 | 2022-08-09 11:50AM EDT | 365.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 1 | 130 | 30.64% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119P00100000 | 2022-07-05 11:02AM EDT | 100.00 | 2.50 | 0.05 | 2.40 | 0.00 | - | - | 4 | 39.11% |
| VTI240119P00105000 | 2022-07-07 10:58AM EDT | 105.00 | 2.65 | 0.05 | 5.00 | 0.00 | - | - | 24 | 45.16% |
| VTI240119P00110000 | 2022-07-21 2:22PM EDT | 110.00 | 2.50 | 0.00 | 4.20 | 0.00 | - | - | 32 | 39.91% |
| VTI240119P00115000 | 2021-12-31 10:56AM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| VTI240119P00120000 | 2022-07-28 1:58PM EDT | 120.00 | 2.95 | 1.90 | 2.75 | 0.00 | - | - | 70 | 30.38% |
| VTI240119P00125000 | 2021-12-28 11:51AM EDT | 125.00 | 3.70 | 1.50 | 6.50 | 0.00 | - | - | 1 | 37.47% |
| VTI240119P00130000 | 2022-07-29 1:14PM EDT | 130.00 | 3.59 | 2.80 | 3.60 | 0.00 | - | 1 | 12 | 28.11% |
| VTI240119P00135000 | 2022-08-09 2:35PM EDT | 135.00 | 4.00 | 2.95 | 4.00 | 0.00 | - | 1 | 6 | 26.76% |
| VTI240119P00140000 | 2022-08-01 11:18AM EDT | 140.00 | 4.80 | 3.40 | 4.50 | 0.00 | - | - | 7 | 25.55% |
| VTI240119P00145000 | 2022-08-11 1:14PM EDT | 145.00 | 4.50 | 3.70 | 5.10 | -0.50 | -10.00% | 1 | 10 | 24.42% |
| VTI240119P00150000 | 2022-08-11 10:42AM EDT | 150.00 | 5.50 | 4.10 | 5.90 | -0.70 | -11.29% | 1 | 26 | 23.52% |
| VTI240119P00155000 | 2022-08-03 12:59PM EDT | 155.00 | 6.63 | 5.30 | 6.60 | 0.00 | - | 40 | 37 | 22.28% |
| VTI240119P00160000 | 2022-08-10 3:25PM EDT | 160.00 | 7.10 | 5.90 | 7.20 | -0.70 | -8.97% | 2 | 19 | 20.76% |
| VTI240119P00165000 | 2022-08-08 11:38AM EDT | 165.00 | 8.10 | 7.60 | 8.40 | 0.00 | - | 1 | 50 | 19.98% |
| VTI240119P00170000 | 2022-08-10 10:11AM EDT | 170.00 | 7.90 | 8.60 | 9.70 | -1.00 | -11.24% | 2 | 120 | 19.10% |
| VTI240119P00175000 | 2022-08-01 1:43PM EDT | 175.00 | 11.70 | 9.60 | 10.10 | 0.00 | - | 3 | 16 | 16.84% |
| VTI240119P00180000 | 2022-07-29 1:31PM EDT | 180.00 | 11.60 | 10.80 | 11.70 | 0.00 | - | 1 | 93 | 15.89% |
| VTI240119P00185000 | 2022-08-05 3:27PM EDT | 185.00 | 13.05 | 12.00 | 12.60 | 0.00 | - | - | 21 | 13.77% |
| VTI240119P00190000 | 2022-08-09 1:55PM EDT | 190.00 | 14.90 | 13.30 | 13.90 | 0.00 | - | 2 | 62 | 11.73% |
| VTI240119P00193000 | 2021-12-10 12:12PM EDT | 193.00 | 14.90 | 12.60 | 16.20 | 0.00 | - | 3 | 12 | 12.14% |
| VTI240119P00194000 | 2022-07-18 10:34AM EDT | 194.00 | 20.40 | 14.40 | 15.10 | 0.00 | - | - | 2 | 9.80% |
| VTI240119P00195000 | 2022-07-18 10:41AM EDT | 195.00 | 20.20 | 14.70 | 15.30 | 0.00 | - | - | 21 | 9.06% |
| VTI240119P00198000 | 2022-08-08 10:41AM EDT | 198.00 | 16.16 | 15.60 | 16.30 | 0.00 | - | - | 28 | 6.81% |
| VTI240119P00200000 | 2022-08-11 1:04PM EDT | 200.00 | 16.60 | 16.20 | 16.90 | -0.10 | -0.60% | 41 | 109 | 0.00% |
| VTI240119P00205000 | 2022-08-08 11:11AM EDT | 205.00 | 18.50 | 17.90 | 18.50 | 0.00 | - | 1 | 26 | 0.00% |
| VTI240119P00210000 | 2022-08-10 1:49PM EDT | 210.00 | 20.30 | 19.70 | 20.40 | -2.30 | -10.18% | 2 | 45 | 0.00% |
| VTI240119P00215000 | 2022-08-11 11:20AM EDT | 215.00 | 21.90 | 21.70 | 23.50 | +21.90 | - | 2 | 19 | 0.00% |
| VTI240119P00220000 | 2022-08-10 3:35PM EDT | 220.00 | 24.45 | 23.90 | 24.60 | -6.44 | -20.85% | 20 | 27 | 0.00% |
| VTI240119P00225000 | 2022-07-28 10:12AM EDT | 225.00 | 32.90 | 26.20 | 26.90 | 0.00 | - | 20 | 40 | 0.00% |
| VTI240119P00230000 | 2022-07-29 9:43AM EDT | 230.00 | 33.00 | 28.90 | 29.90 | 0.00 | - | 1 | 48 | 0.00% |
| VTI240119P00235000 | 2022-07-14 2:36PM EDT | 235.00 | 47.55 | 31.70 | 32.80 | 0.00 | - | 70 | 44 | 0.00% |
| VTI240119P00240000 | 2022-07-27 2:41PM EDT | 240.00 | 43.22 | 34.70 | 35.50 | 0.00 | - | - | 8 | 0.00% |
| VTI240119P00245000 | 2022-07-22 12:10PM EDT | 245.00 | 48.17 | 38.00 | 39.00 | 0.00 | - | 2 | 88 | 0.00% |
| VTI240119P00250000 | 2022-08-05 3:27PM EDT | 250.00 | 44.95 | 41.60 | 43.90 | 0.00 | - | - | 6 | 0.00% |
| VTI240119P00255000 | 2022-08-09 1:55PM EDT | 255.00 | 50.10 | 44.70 | 46.00 | 0.00 | - | 2 | 6 | 0.00% |
| VTI240119P00260000 | 2021-11-10 7:57AM EDT | 260.00 | 48.80 | 41.00 | 43.70 | 0.00 | - | 3 | 6 | 0.00% |
| VTI240119P00265000 | 2021-12-28 11:34AM EDT | 265.00 | 40.86 | 40.60 | 45.40 | 0.00 | - | 38 | 0 | 0.00% |
| VTI240119P00275000 | 2021-12-31 4:28PM EDT | 275.00 | 47.00 | 47.00 | 51.80 | 0.00 | - | 2 | 2 | 0.00% |
| VTI240119P00280000 | 2021-12-28 11:43AM EDT | 280.00 | 49.30 | 50.50 | 55.00 | 0.00 | - | 36 | 36 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
