Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.453,57 +3.343,05 (+6,07%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI241220C00125000 | 2024-04-23 2:09PM EDT | 125.00 | 129.00 | 128.80 | 133.50 | 0.00 | - | - | 8 | 60.24% |
| VTI241220C00215000 | 2024-04-22 1:38PM EDT | 215.00 | 40.20 | 43.80 | 47.90 | 0.00 | - | - | 1 | 32.15% |
| VTI241220C00235000 | 2024-05-03 10:36AM EDT | 235.00 | 27.93 | 26.80 | 31.10 | -0.57 | -2.00% | 1 | 6 | 26.46% |
| VTI241220C00240000 | 2024-04-23 11:43AM EDT | 240.00 | 23.41 | 23.10 | 26.10 | 0.00 | - | 2 | 8 | 23.67% |
| VTI241220C00245000 | 2024-05-03 1:48PM EDT | 245.00 | 21.50 | 21.20 | 21.60 | +2.33 | +12.15% | 1 | 4 | 21.45% |
| VTI241220C00250000 | 2024-05-02 2:49PM EDT | 250.00 | 16.10 | 17.70 | 18.30 | 0.00 | - | 2 | 4 | 20.59% |
| VTI241220C00255000 | 2024-05-03 3:07PM EDT | 255.00 | 14.80 | 14.50 | 14.90 | +1.80 | +13.85% | 2 | 11 | 19.33% |
| VTI241220C00260000 | 2024-05-03 3:58PM EDT | 260.00 | 11.70 | 11.50 | 11.90 | +1.25 | +11.96% | 3 | 3 | 18.27% |
| VTI241220C00265000 | 2024-05-02 3:55PM EDT | 265.00 | 7.65 | 8.90 | 9.30 | 0.00 | - | 13 | 14 | 17.36% |
| VTI241220C00270000 | 2024-05-03 2:00PM EDT | 270.00 | 6.80 | 6.70 | 7.00 | +1.20 | +21.43% | 2 | 6 | 16.45% |
| VTI241220C00275000 | 2024-05-03 2:02PM EDT | 275.00 | 5.10 | 4.80 | 5.20 | +0.11 | +2.20% | 3 | 33 | 15.79% |
| VTI241220C00280000 | 2024-05-03 11:38AM EDT | 280.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 9 | 12 | 15.12% |
| VTI241220C00285000 | 2024-05-03 11:18AM EDT | 285.00 | 2.25 | 2.30 | 2.55 | +0.14 | +6.64% | 1 | 5 | 14.54% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI241220P00185000 | 2024-04-23 10:10AM EDT | 185.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | - | 2 | 25.76% |
| VTI241220P00200000 | 2024-05-01 2:41PM EDT | 200.00 | 1.52 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 21.64% |
| VTI241220P00210000 | 2024-04-26 10:14AM EDT | 210.00 | 1.85 | 1.75 | 2.00 | -1.00 | -35.09% | 4 | 5 | 19.62% |
| VTI241220P00220000 | 2024-04-19 3:04PM EDT | 220.00 | 5.00 | 2.45 | 2.75 | 0.00 | - | 1 | 1 | 17.72% |
| VTI241220P00230000 | 2024-04-25 12:31PM EDT | 230.00 | 5.40 | 3.60 | 3.90 | 0.00 | - | - | 1 | 15.93% |
| VTI241220P00240000 | 2024-05-02 3:55PM EDT | 240.00 | 6.45 | 5.40 | 5.70 | 0.00 | - | 10 | 12 | 14.27% |
| VTI241220P00255000 | 2024-04-25 12:21PM EDT | 255.00 | 12.80 | 9.80 | 10.20 | 0.00 | - | - | 3 | 11.70% |
