Deutsche Märkte öffnen in 8 Stunden 40 Minuten

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
250,65+0,06 (+0,02%)
Börsenschluss: 04:00PM EDT
249,02 -1,63 (-0,65%)
Nachbörse: 06:18PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240920C001250002024-03-12 10:04AM EDT125.00130.43129.50133.500.00-1191.61%
VTI240920C001800002024-03-04 12:53PM EDT180.0078.5279.8083.700.00-5566.26%
VTI240920C001850002024-03-07 12:54PM EDT185.0074.2974.1079.000.00--562.16%
VTI240920C001960002024-03-14 12:02PM EDT196.0063.8259.6064.000.00-5550.88%
VTI240920C002000002024-04-15 2:55PM EDT200.0054.9852.6057.400.00--142.03%
VTI240920C002100002024-02-06 10:59AM EDT210.0041.5049.6053.000.00-1248.05%
VTI240920C002150002024-03-12 1:55PM EDT215.0045.1045.5049.700.00-11647.94%
VTI240920C002200002024-04-22 10:12AM EDT220.0033.0034.5037.400.00-13830.14%
VTI240920C002250002024-04-16 3:29PM EDT225.0032.2530.3032.700.00-22727.77%
VTI240920C002300002024-04-22 9:30AM EDT230.0024.9226.3029.100.00-55727.36%
VTI240920C002350002024-04-23 11:43AM EDT235.0023.3822.2023.900.00-210323.81%
VTI240920C002400002024-04-19 11:52AM EDT240.0017.1017.8021.400.00-16424.72%
VTI240920C002450002024-04-22 1:47PM EDT245.0015.4414.0015.90+1.34+9.50%225220.33%
VTI240920C002500002024-04-22 3:09PM EDT250.0011.5011.9012.40+0.47+4.26%212818.86%
VTI240920C002550002024-04-24 1:47PM EDT255.009.408.909.30+0.60+6.82%518217.55%
VTI240920C002600002024-04-23 2:02PM EDT260.006.906.306.700.00-220116.44%
VTI240920C002650002024-04-24 1:46PM EDT265.004.544.304.60-0.16-3.40%518715.49%
VTI240920C002700002024-04-24 1:23PM EDT270.002.802.753.00-0.30-9.68%119214.69%
VTI240920C002750002024-04-24 1:33PM EDT275.001.790.701.90-0.16-8.21%336614.14%
VTI240920C002800002024-04-19 10:45AM EDT280.001.001.001.150.00-1014913.70%
VTI240920C002850002024-04-23 3:18PM EDT285.000.660.550.700.00-14813.49%
VTI240920C002900002024-04-17 12:40PM EDT290.000.430.300.450.00-14713.54%
VTI240920C002950002024-04-11 9:35AM EDT295.000.600.050.750.00-65116.41%
VTI240920C003000002024-04-19 12:56PM EDT300.000.150.000.750.00-32617.70%
VTI240920C003050002024-03-28 11:13AM EDT305.000.500.000.700.00-203418.68%
VTI240920C003100002024-03-25 10:15AM EDT310.000.400.000.750.00-5620.14%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240920P001250002024-02-09 2:59PM EDT125.000.100.001.750.00-1259.28%
VTI240920P001300002024-04-18 10:06AM EDT130.000.160.000.200.00--244.92%
VTI240920P001350002024-02-22 2:58PM EDT135.000.150.000.750.00-1152.00%
VTI240920P001400002024-04-18 10:07AM EDT140.000.200.050.300.00-1242.60%
VTI240920P001450002024-03-27 12:58PM EDT145.000.150.050.300.00-414140.28%
VTI240920P001500002024-04-18 10:07AM EDT150.000.300.050.750.00--144.14%
VTI240920P001700002024-03-21 10:30AM EDT170.000.600.251.350.00--239.12%
VTI240920P001800002024-01-30 1:16PM EDT180.000.900.001.050.00--332.50%
VTI240920P001850002024-02-20 1:32PM EDT185.001.050.000.950.00-1529.64%
VTI240920P001900002024-04-19 12:33PM EDT190.001.000.301.000.00-11927.78%
VTI240920P001930002024-04-15 2:43PM EDT193.001.100.401.050.00--126.80%
VTI240920P001940002024-02-09 3:50PM EDT194.001.210.701.450.00--128.43%
VTI240920P001950002024-04-22 10:36AM EDT195.001.050.451.100.00-1826.21%
VTI240920P001960002024-04-15 1:19PM EDT196.001.030.451.100.00-12125.78%
VTI240920P001990002024-04-12 2:40PM EDT199.001.300.801.000.00-52423.98%
VTI240920P002000002024-04-23 10:41AM EDT200.000.950.501.000.00-57023.56%
VTI240920P002050002024-04-19 10:19AM EDT205.001.581.001.150.00-11022.21%
VTI240920P002100002024-04-19 3:19PM EDT210.002.051.201.350.00-13720.96%
VTI240920P002150002024-04-18 12:19PM EDT215.002.111.451.600.00-12419.73%
VTI240920P002200002024-04-19 9:45AM EDT220.002.571.702.500.00-12920.22%
VTI240920P002250002024-04-18 1:11PM EDT225.003.252.052.350.00-16617.42%
VTI240920P002300002024-04-19 3:39PM EDT230.004.542.702.900.00-67916.32%
VTI240920P002350002024-04-23 2:20PM EDT235.003.603.303.600.00-107315.20%
VTI240920P002400002024-04-22 3:35PM EDT240.005.504.206.400.00-17217.40%
VTI240920P002450002024-04-22 3:05PM EDT245.006.705.405.800.00-25613.14%
VTI240920P002500002024-04-23 2:02PM EDT250.007.407.007.400.00-27212.07%
VTI240920P002550002024-04-23 9:56AM EDT255.0010.049.109.500.00-118111.01%
VTI240920P002600002024-04-24 1:47PM EDT260.0011.7011.6013.50+2.80+31.46%31012.22%
VTI240920P002650002024-04-05 10:29AM EDT265.0012.5713.9017.000.00-1311.88%
VTI240920P002700002024-04-02 9:37AM EDT270.0014.7017.1021.900.00-3613.77%