Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
182,85+3,38 (+1,88%)
Ab 12:04PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119C001000002022-07-20 10:50AM EDT100.00100.00110.50115.500.00--4107.45%
VTI240119C001100002022-07-21 3:30PM EDT110.0092.10101.50106.500.00--698.07%
VTI240119C001150002022-07-18 2:43PM EDT115.0081.0097.20102.000.00-23093.94%
VTI240119C001200002022-08-05 10:57AM EDT120.0089.6093.6097.500.00-31590.62%
VTI240119C001250002022-08-08 9:56AM EDT125.0089.0088.0093.000.00-1885.65%
VTI240119C001300002022-07-21 3:57PM EDT130.0075.0084.8088.600.00-13383.03%
VTI240119C001400002022-07-13 11:06AM EDT140.0058.5075.5080.000.00-12075.78%
VTI240119C001450002022-08-03 10:56AM EDT145.0067.9871.2074.000.00-34971.28%
VTI240119C001500002022-08-01 3:22PM EDT150.0063.8067.0070.900.00-68269.16%
VTI240119C001550002022-07-01 3:20PM EDT155.0046.9059.5062.600.00-1760.94%
VTI240119C001600002022-07-29 11:04AM EDT160.0054.6059.0061.800.00-12263.15%
VTI240119C001650002022-08-11 1:31PM EDT165.0057.5056.9057.80+6.15+11.98%1961.87%
VTI240119C001700002022-08-03 9:52AM EDT170.0049.0052.8054.800.00-12259.88%
VTI240119C001750002022-08-08 11:33AM EDT175.0048.0249.6050.400.00-62757.52%
VTI240119C001800002022-08-09 3:36PM EDT180.0042.8044.6048.000.00-12555.28%
VTI240119C001850002022-08-05 1:00PM EDT185.0039.5042.4043.300.00-33553.32%
VTI240119C001900002022-08-04 9:47AM EDT190.0033.6038.8040.900.00-32951.87%
VTI240119C001930002022-08-10 9:53AM EDT193.0033.6036.5038.00+33.60-9550.90%
VTI240119C001950002022-08-02 12:13PM EDT195.0031.3035.5036.500.00-1949.92%
VTI240119C001960002022-07-07 10:09AM EDT196.0021.2031.9033.900.00--347.17%
VTI240119C001970002022-07-21 3:58PM EDT197.0026.0234.2035.000.00--548.93%
VTI240119C001980002022-07-28 11:24AM EDT198.0026.1033.5034.600.00-1248.85%
VTI240119C001990002022-07-27 3:49PM EDT199.0024.9032.9033.700.00--248.17%
VTI240119C002000002022-08-10 12:00PM EDT200.0031.7032.1033.00+1.60+5.32%28347.72%
VTI240119C002050002022-08-10 1:02PM EDT205.0028.5429.0029.90+0.64+2.29%109545.93%
VTI240119C002100002022-08-11 2:00PM EDT210.0026.8026.1028.20+8.90+49.72%14645.74%
VTI240119C002150002022-08-11 11:25AM EDT215.0024.1023.3024.00+3.40+16.43%1113342.43%
VTI240119C002200002022-08-10 2:35PM EDT220.0020.0020.3021.30+2.99+17.58%114640.81%
VTI240119C002250002022-08-11 10:25AM EDT225.0019.8018.0018.80+3.93+24.76%111839.31%
VTI240119C002300002022-08-10 1:24PM EDT230.0015.3015.7016.40+1.70+12.50%157737.79%
VTI240119C002350002022-08-11 11:45AM EDT235.0013.9613.3014.20+6.43+85.39%4017536.36%
VTI240119C002400002022-08-08 12:51PM EDT240.0010.4011.4012.100.00-1124434.89%
VTI240119C002450002022-08-10 1:11PM EDT245.008.909.8010.40+0.53+6.33%13733.79%
VTI240119C002500002022-08-11 10:34AM EDT250.009.307.908.70+2.43+35.37%151732.49%
VTI240119C002550002022-08-08 10:01AM EDT255.006.106.707.200.00-310531.27%
VTI240119C002600002022-08-11 12:36PM EDT260.005.845.406.10+0.84+16.80%214530.49%
VTI240119C002650002022-08-11 12:45PM EDT265.005.004.605.00+5.00-12.09%14329.51%
VTI240119C002700002022-08-11 10:13AM EDT270.003.303.904.30-0.40-10.81%13729.08%
VTI240119C002750002022-08-05 3:13PM EDT275.002.603.203.600.00-15028.49%
VTI240119C002800002022-08-11 10:15AM EDT280.002.702.203.10+0.40+17.39%14128.19%
VTI240119C002850002022-08-10 2:31PM EDT285.002.151.702.70+0.15+7.50%16627.99%
VTI240119C002900002022-08-11 12:01PM EDT290.002.101.852.90+2.10-13429.27%
VTI240119C002950002022-08-09 10:18AM EDT295.001.601.551.850.00-1627.05%
VTI240119C003000002022-08-11 10:58AM EDT300.001.581.251.60-0.02-1.25%715026.91%
VTI240119C003050002021-12-14 3:41PM EDT305.005.902.007.000.00-22640.09%
VTI240119C003100002022-08-10 3:21PM EDT310.001.090.901.20-0.06-5.22%12726.67%
VTI240119C003150002022-01-03 2:24PM EDT315.004.201.006.000.00-2639.77%
VTI240119C003200002021-12-17 11:14AM EDT320.004.203.004.200.00-1536.74%
VTI240119C003250002021-12-10 3:51PM EDT325.004.000.505.000.00-1239.19%
VTI240119C003300002021-12-10 3:51PM EDT330.003.600.053.700.00-1136.91%
VTI240119C003400002021-12-03 1:33PM EDT340.002.600.002.650.00-21335.35%
VTI240119C003450002022-01-05 4:09PM EDT345.002.081.502.55-0.22-9.57%21535.65%
VTI240119C003500002022-08-02 3:31PM EDT350.000.300.300.700.00-28828.54%
VTI240119C003550002021-11-22 11:31AM EDT355.000.051.452.650.00-1137.10%
VTI240119C003600002022-01-03 3:28PM EDT360.001.251.255.000.00-104543.70%
VTI240119C003650002022-08-09 11:50AM EDT365.000.400.200.800.00-113030.64%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119P001000002022-07-05 11:02AM EDT100.002.500.052.400.00--439.11%
VTI240119P001050002022-07-07 10:58AM EDT105.002.650.055.000.00--2445.16%
VTI240119P001100002022-07-21 2:22PM EDT110.002.500.004.200.00--3239.91%
VTI240119P001150002021-12-31 10:56AM EDT115.003.100.000.000.00-2106.25%
VTI240119P001200002022-07-28 1:58PM EDT120.002.951.902.750.00--7030.38%
VTI240119P001250002021-12-28 11:51AM EDT125.003.701.506.500.00--137.47%
VTI240119P001300002022-07-29 1:14PM EDT130.003.592.803.600.00-11228.11%
VTI240119P001350002022-08-09 2:35PM EDT135.004.002.954.000.00-1626.76%
VTI240119P001400002022-08-01 11:18AM EDT140.004.803.404.500.00--725.55%
VTI240119P001450002022-08-11 1:14PM EDT145.004.503.705.10-0.50-10.00%11024.42%
VTI240119P001500002022-08-11 10:42AM EDT150.005.504.105.90-0.70-11.29%12623.52%
VTI240119P001550002022-08-03 12:59PM EDT155.006.635.306.600.00-403722.28%
VTI240119P001600002022-08-10 3:25PM EDT160.007.105.907.20-0.70-8.97%21920.76%
VTI240119P001650002022-08-08 11:38AM EDT165.008.107.608.400.00-15019.98%
VTI240119P001700002022-08-10 10:11AM EDT170.007.908.609.70-1.00-11.24%212019.10%
VTI240119P001750002022-08-01 1:43PM EDT175.0011.709.6010.100.00-31616.84%
VTI240119P001800002022-07-29 1:31PM EDT180.0011.6010.8011.700.00-19315.89%
VTI240119P001850002022-08-05 3:27PM EDT185.0013.0512.0012.600.00--2113.77%
VTI240119P001900002022-08-09 1:55PM EDT190.0014.9013.3013.900.00-26211.73%
VTI240119P001930002021-12-10 12:12PM EDT193.0014.9012.6016.200.00-31212.14%
VTI240119P001940002022-07-18 10:34AM EDT194.0020.4014.4015.100.00--29.80%
VTI240119P001950002022-07-18 10:41AM EDT195.0020.2014.7015.300.00--219.06%
VTI240119P001980002022-08-08 10:41AM EDT198.0016.1615.6016.300.00--286.81%
VTI240119P002000002022-08-11 1:04PM EDT200.0016.6016.2016.90-0.10-0.60%411090.00%
VTI240119P002050002022-08-08 11:11AM EDT205.0018.5017.9018.500.00-1260.00%
VTI240119P002100002022-08-10 1:49PM EDT210.0020.3019.7020.40-2.30-10.18%2450.00%
VTI240119P002150002022-08-11 11:20AM EDT215.0021.9021.7023.50+21.90-2190.00%
VTI240119P002200002022-08-10 3:35PM EDT220.0024.4523.9024.60-6.44-20.85%20270.00%
VTI240119P002250002022-07-28 10:12AM EDT225.0032.9026.2026.900.00-20400.00%
VTI240119P002300002022-07-29 9:43AM EDT230.0033.0028.9029.900.00-1480.00%
VTI240119P002350002022-07-14 2:36PM EDT235.0047.5531.7032.800.00-70440.00%
VTI240119P002400002022-07-27 2:41PM EDT240.0043.2234.7035.500.00--80.00%
VTI240119P002450002022-07-22 12:10PM EDT245.0048.1738.0039.000.00-2880.00%
VTI240119P002500002022-08-05 3:27PM EDT250.0044.9541.6043.900.00--60.00%
VTI240119P002550002022-08-09 1:55PM EDT255.0050.1044.7046.000.00-260.00%
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%