Deutsche Märkte geschlossen

Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
231,19-2,71 (-1,16%)
Börsenschluss: 04:00PM EST
231,71 +0,52 (+0,22%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119C001150002021-12-03 9:30AM EST115.00122.00115.00120.00+1.90+1.58%21636.56%
VTI240119C001200002021-11-22 2:07PM EST120.00123.10110.50115.500.00-2535.89%
VTI240119C001250002021-11-22 10:05AM EST125.00120.25106.00111.000.00-1435.14%
VTI240119C001300002021-11-04 10:30AM EST130.00111.50101.50106.500.00-4534.33%
VTI240119C001400002021-11-30 1:03PM EST140.0099.5093.1098.000.00-1533.42%
VTI240119C001500002021-09-28 1:36PM EST150.0080.0088.9091.700.00-1535.24%
VTI240119C001550002021-10-28 9:38AM EST155.0085.0084.0089.000.00-1136.31%
VTI240119C001600002021-12-03 3:55PM EST160.0080.0076.6081.50-3.00-3.61%11131.30%
VTI240119C001650002021-11-15 2:05PM EST165.0082.3573.0077.500.00-1530.74%
VTI240119C001700002021-09-19 11:07PM EST170.0068.0069.6073.900.00--130.57%
VTI240119C001750002021-10-28 8:40AM EST175.0068.8068.0073.000.00-11033.13%
VTI240119C001800002021-12-03 3:28PM EST180.0064.0061.8066.50-1.90-2.88%3829.72%
VTI240119C001850002021-11-08 2:19PM EST185.0064.6058.6063.000.00-1329.37%
VTI240119C001900002021-10-18 1:33AM EST190.0054.6860.8065.500.00--134.47%
VTI240119C001980002021-11-05 10:02AM EST198.0058.2049.1053.500.00-1127.75%
VTI240119C002000002021-11-30 3:04PM EST200.0049.8047.8052.500.00-11427.87%
VTI240119C002050002021-12-01 3:38PM EST205.0048.0044.4049.000.00-11727.23%
VTI240119C002100002021-11-29 11:40AM EST210.0046.5041.4046.000.00-251926.94%
VTI240119C002150002021-12-02 3:57PM EST215.0042.0038.0042.500.00-1326.17%
VTI240119C002200002021-12-03 1:25PM EST220.0037.8034.9039.50+0.90+2.44%132425.73%
VTI240119C002250002021-11-30 1:05PM EST225.0035.0031.7036.500.00-11325.22%
VTI240119C002300002021-12-03 1:38PM EST230.0031.6029.0033.50-0.90-2.77%23224.63%
VTI240119C002350002021-12-03 3:45PM EST235.0030.0026.3031.00+1.70+6.01%32924.34%
VTI240119C002400002021-12-03 11:58AM EST240.0026.5025.5028.50+1.50+6.00%412723.97%
VTI240119C002450002021-12-02 12:32PM EST245.0025.0021.0026.000.00-12123.51%
VTI240119C002500002021-11-30 1:31PM EST250.0021.4018.8023.500.00-211322.98%
VTI240119C002550002021-11-18 2:03PM EST255.0022.5016.4021.000.00-17422.35%
VTI240119C002600002021-12-03 11:34AM EST260.0017.5015.1019.00-2.57-12.81%11422.02%
VTI240119C002650002021-12-02 12:32PM EST265.0015.8012.5017.000.00-12121.59%
VTI240119C002700002021-12-02 12:11PM EST270.0013.1012.5015.500.00-21321.46%
VTI240119C002750002021-12-01 12:08PM EST275.0014.0011.0014.00-0.50-3.45%12521.25%
VTI240119C002800002021-11-29 2:18PM EST280.0012.0010.0012.500.00-1520.96%
VTI240119C002850002021-11-29 9:49AM EST285.009.316.9011.500.00-13321.00%
VTI240119C002900002021-12-01 11:26AM EST290.009.308.2010.000.00-1520.53%
VTI240119C002950002021-11-17 11:19AM EST295.007.504.909.500.00-1120.87%
VTI240119C003000002021-12-03 2:11PM EST300.006.805.708.00-0.20-2.86%101620.22%
VTI240119C003050002021-12-03 3:35PM EST305.006.004.508.00+2.50+71.43%32120.94%
VTI240119C003100002021-11-16 2:16PM EST310.006.502.057.000.00-202120.63%
VTI240119C003150002021-11-05 10:23AM EST315.002.161.706.500.00-3420.76%
VTI240119C003200002021-11-29 2:29PM EST320.005.001.456.000.00-1220.85%
VTI240119C003250002021-10-27 8:37AM EST325.003.001.006.000.00--121.47%
VTI240119C003300002021-11-16 1:58PM EST330.002.800.605.500.00--021.48%
VTI240119C003400002021-12-03 12:33PM EST340.002.600.405.00+0.05+1.96%21322.01%
VTI240119C003450002021-11-26 12:35PM EST345.002.401.354.000.00-1721.20%
VTI240119C003500002021-12-03 10:04AM EST350.001.851.503.20-0.57-23.55%16420.51%
VTI240119C003550002021-11-22 10:31AM EST355.000.050.055.000.00-1123.61%
VTI240119C003600002021-12-01 10:25AM EST360.002.500.155.000.00-12724.12%
VTI240119C003650002021-12-01 1:05PM EST365.001.500.155.000.00-11724.62%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240119P001150002021-09-23 11:29AM EST115.003.200.653.500.00--135.81%
VTI240119P001200002021-10-18 1:33AM EST120.004.751.756.000.00--139.62%
VTI240119P001300002021-12-01 3:23PM EST130.005.503.706.600.00-1636.83%
VTI240119P001600002021-11-02 8:58AM EST160.007.608.5013.500.00-1435.26%
VTI240119P001650002021-11-12 2:46PM EST165.008.039.5014.500.00-1134.50%
VTI240119P001750002021-11-17 1:23PM EST175.0010.3012.7016.500.00-1432.85%
VTI240119P001800002021-12-03 11:08AM EST180.0015.2013.2018.00+1.60+11.76%1332.46%
VTI240119P001900002021-11-30 11:41AM EST190.0016.5016.2020.500.00-1131.01%
VTI240119P001930002021-11-05 11:52AM EST193.0014.8016.8020.600.00-11929.95%
VTI240119P002000002021-11-23 10:59AM EST200.0016.4018.8023.500.00-15029.80%
VTI240119P002050002021-11-10 6:57AM EST205.0022.0216.7021.000.00--125.74%
VTI240119P002100002021-12-03 10:49AM EST210.0024.0022.2026.90+2.70+12.68%5028.69%
VTI240119P002150002021-11-02 2:58PM EST215.0021.6023.8028.500.00--027.96%
VTI240119P002200002021-12-02 9:51AM EST220.0026.1425.7030.500.00-2427.48%
VTI240119P002250002021-11-30 3:25PM EST225.0027.9028.0032.000.00-22626.55%
VTI240119P002300002021-12-03 1:38PM EST230.0031.6029.7034.00+5.80+22.48%22725.95%
VTI240119P002350002021-12-03 2:55PM EST235.0035.0031.8036.50+7.50+27.27%110025.64%
VTI240119P002450002021-11-30 2:53PM EST245.0035.0036.7041.000.00-1124.44%
VTI240119P002600002021-09-29 8:45AM EST260.0048.8039.6043.200.00-3618.52%
VTI240119P002650002021-10-20 12:32PM EST265.0045.8040.0045.000.00--3817.05%
VTI240119P002800002021-11-10 3:05PM EST280.0053.0057.9062.400.00--121.90%