Deutsche Märkte geschlossen
Nikkei 225
27.606,46 -79,01 (-0,29%) Dow Jones 30
33.926,02 -230,67 (-0,68%) BTC-EUR
21.295,65 -387,46 (-1,79%) CMC Crypto 200
525,79 -11,10 (-2,07%) Nasdaq Compositive
11.902,36 -211,43 (-1,75%) S&P 500
4.115,29 -48,71 (-1,17%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EST. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117C00090000 | 2023-01-20 12:26PM EST | 90.00 | 111.55 | 118.00 | 123.00 | 0.00 | - | 3 | 6 | 53.58% |
| VTI250117C00095000 | 2023-01-09 12:35PM EST | 95.00 | 106.01 | 113.50 | 118.50 | 0.00 | - | 1 | 2 | 51.88% |
| VTI250117C00100000 | 2023-02-03 10:06AM EST | 100.00 | 113.00 | 109.00 | 114.00 | 0.00 | - | 1 | 13 | 50.20% |
| VTI250117C00105000 | 2022-11-08 10:11AM EST | 105.00 | 93.94 | 97.50 | 102.50 | 0.00 | - | 1 | 2 | 28.36% |
| VTI250117C00110000 | 2023-02-02 1:20PM EST | 110.00 | 106.00 | 100.50 | 105.50 | 0.00 | - | - | 2 | 47.90% |
| VTI250117C00115000 | 2022-11-18 12:20PM EST | 115.00 | 91.00 | 83.00 | 88.00 | 0.00 | - | 2 | 6 | 0.00% |
| VTI250117C00120000 | 2022-12-16 1:59PM EST | 120.00 | 81.76 | 85.00 | 90.00 | 0.00 | - | 2 | 3 | 31.44% |
| VTI250117C00125000 | 2023-02-02 2:44PM EST | 125.00 | 92.10 | 88.00 | 92.50 | 0.00 | - | 18 | 24 | 43.77% |
| VTI250117C00130000 | 2023-01-11 9:30AM EST | 130.00 | 75.92 | 83.70 | 88.50 | 0.00 | - | 1 | 11 | 42.89% |
| VTI250117C00135000 | 2023-01-24 3:59PM EST | 135.00 | 78.50 | 79.60 | 84.00 | 0.00 | - | 1 | 2 | 41.21% |
| VTI250117C00140000 | 2022-11-10 12:55PM EST | 140.00 | 70.00 | 67.50 | 72.50 | 0.00 | - | 1 | 3 | 28.88% |
| VTI250117C00145000 | 2022-12-07 1:55PM EST | 145.00 | 67.00 | 60.00 | 65.00 | 0.00 | - | 1 | 9 | 22.52% |
| VTI250117C00150000 | 2023-01-20 12:07PM EST | 150.00 | 61.25 | 68.40 | 72.00 | 0.00 | - | 1 | 9 | 38.20% |
| VTI250117C00155000 | 2022-12-15 11:02AM EST | 155.00 | 57.90 | 57.00 | 62.00 | 0.00 | - | 2 | 4 | 29.60% |
| VTI250117C00160000 | 2023-01-27 3:42PM EST | 160.00 | 59.40 | 60.60 | 64.00 | 0.00 | - | 2 | 5 | 35.97% |
| VTI250117C00165000 | 2023-01-27 3:20PM EST | 165.00 | 55.50 | 56.60 | 60.10 | 0.00 | - | 1 | 1 | 34.91% |
| VTI250117C00170000 | 2023-01-25 12:26PM EST | 170.00 | 47.60 | 53.20 | 56.40 | 0.00 | - | 1 | 14 | 34.02% |
| VTI250117C00175000 | 2023-01-11 2:54PM EST | 175.00 | 44.62 | 49.40 | 52.90 | 0.00 | - | 2 | 3 | 33.28% |
| VTI250117C00180000 | 2022-12-22 12:37PM EST | 180.00 | 38.50 | 38.00 | 43.00 | 0.00 | - | 2 | 75 | 26.01% |
| VTI250117C00185000 | 2023-01-17 3:19PM EST | 185.00 | 39.00 | 42.70 | 45.50 | 0.00 | - | 1 | 11 | 31.19% |
| VTI250117C00186000 | 2022-09-27 10:29AM EST | 186.00 | 29.80 | 35.40 | 39.50 | 0.00 | - | - | 8 | 25.88% |
| VTI250117C00188000 | 2022-12-23 10:29AM EST | 188.00 | 34.00 | 33.00 | 38.00 | 0.00 | - | 1 | 2 | 25.47% |
| VTI250117C00189000 | 2022-12-15 2:02PM EST | 189.00 | 36.00 | 34.50 | 38.50 | 0.00 | - | 1 | 3 | 26.45% |
| VTI250117C00190000 | 2023-01-18 9:40AM EST | 190.00 | 35.80 | 39.20 | 42.30 | 0.00 | - | 3 | 9 | 30.54% |
| VTI250117C00191000 | 2023-01-04 11:02AM EST | 191.00 | 32.00 | 40.70 | 43.50 | 0.00 | - | - | 2 | 32.13% |
| VTI250117C00192000 | 2023-01-04 11:53AM EST | 192.00 | 32.00 | 38.70 | 41.40 | 0.00 | - | 2 | 9 | 30.61% |
| VTI250117C00193000 | 2022-10-24 1:57PM EST | 193.00 | 32.50 | 36.00 | 41.00 | 0.00 | - | 1 | 0 | 30.69% |
| VTI250117C00194000 | 2023-01-18 9:39AM EST | 194.00 | 33.20 | 36.70 | 39.30 | 0.00 | - | 1 | 2 | 29.55% |
| VTI250117C00195000 | 2022-12-27 12:48PM EST | 195.00 | 29.30 | 31.10 | 35.20 | 0.00 | - | 1 | 5 | 26.20% |
| VTI250117C00197000 | 2023-02-02 12:34PM EST | 197.00 | 37.50 | 34.40 | 37.50 | 0.00 | - | 1 | 20 | 29.19% |
| VTI250117C00198000 | 2023-01-12 11:05AM EST | 198.00 | 32.10 | 33.90 | 37.00 | 0.00 | - | 1 | 2 | 29.16% |
| VTI250117C00199000 | 2023-01-24 1:16PM EST | 199.00 | 30.50 | 33.40 | 35.90 | 0.00 | - | 2 | 3 | 28.57% |
| VTI250117C00200000 | 2023-02-02 9:34AM EST | 200.00 | 33.90 | 32.60 | 35.80 | 0.00 | - | 1 | 33 | 28.90% |
| VTI250117C00205000 | 2023-02-01 2:56PM EST | 205.00 | 29.20 | 29.30 | 32.80 | 0.00 | - | 5 | 17 | 28.18% |
| VTI250117C00210000 | 2023-02-08 12:05PM EST | 210.00 | 27.30 | 26.40 | 29.30 | +0.20 | +0.74% | 1 | 77 | 26.94% |
| VTI250117C00215000 | 2023-02-06 11:27AM EST | 215.00 | 24.80 | 23.70 | 26.00 | 0.00 | - | 1 | 273 | 25.78% |
| VTI250117C00220000 | 2023-02-02 3:36PM EST | 220.00 | 22.10 | 20.90 | 23.80 | 0.00 | - | 18 | 58 | 25.49% |
| VTI250117C00225000 | 2023-02-01 3:36PM EST | 225.00 | 18.50 | 17.80 | 21.00 | 0.00 | - | 1 | 25 | 24.57% |
| VTI250117C00230000 | 2023-01-25 3:43PM EST | 230.00 | 13.00 | 15.50 | 18.00 | 0.00 | - | 1 | 463 | 23.36% |
| VTI250117C00235000 | 2023-02-02 1:57PM EST | 235.00 | 15.50 | 13.20 | 16.10 | 0.00 | - | 1 | 30 | 23.00% |
| VTI250117C00240000 | 2023-01-25 3:46PM EST | 240.00 | 9.50 | 11.40 | 13.90 | 0.00 | - | 1 | 75 | 22.24% |
| VTI250117C00245000 | 2023-01-24 9:52AM EST | 245.00 | 8.70 | 9.10 | 12.00 | 0.00 | - | 5 | 53 | 21.63% |
| VTI250117C00250000 | 2023-02-06 12:16PM EST | 250.00 | 8.60 | 7.50 | 10.40 | 0.00 | - | 10 | 26 | 21.17% |
| VTI250117C00255000 | 2023-02-02 2:34PM EST | 255.00 | 7.25 | 6.10 | 9.10 | 0.00 | - | 3 | 18 | 20.88% |
| VTI250117C00260000 | 2023-02-02 10:31AM EST | 260.00 | 5.68 | 4.50 | 7.80 | 0.00 | - | 2 | 18 | 20.46% |
| VTI250117C00265000 | 2023-01-31 3:29PM EST | 265.00 | 4.00 | 4.50 | 6.60 | 0.00 | - | 1 | 53 | 20.02% |
| VTI250117C00270000 | 2023-01-18 3:49PM EST | 270.00 | 3.40 | 3.50 | 4.90 | 0.00 | - | 1 | 1 | 18.78% |
| VTI250117C00275000 | 2023-02-01 2:42PM EST | 275.00 | 2.53 | 2.75 | 4.70 | 0.00 | - | 4 | 16 | 19.31% |
| VTI250117C00280000 | 2022-09-16 10:44AM EST | 280.00 | 4.57 | 1.00 | 5.40 | 0.00 | - | 50 | 0 | 21.00% |
| VTI250117C00285000 | 2023-01-23 10:34AM EST | 285.00 | 1.10 | 0.95 | 3.30 | 0.00 | - | 3 | 6 | 18.73% |
| VTI250117C00290000 | 2023-01-23 10:52AM EST | 290.00 | 1.70 | 0.75 | 2.70 | 0.00 | - | 3 | 6 | 18.39% |
| VTI250117C00295000 | 2023-01-23 11:29AM EST | 295.00 | 1.15 | 0.50 | 2.45 | 0.00 | - | - | 3 | 18.57% |
| VTI250117C00300000 | 2023-02-03 10:07AM EST | 300.00 | 1.32 | 0.35 | 1.70 | 0.00 | - | 5 | 32 | 17.61% |
| VTI250117C00310000 | 2023-01-17 9:37AM EST | 310.00 | 1.51 | 0.05 | 1.80 | 0.00 | - | 6 | 8 | 18.98% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117P00090000 | 2023-01-12 10:05AM EST | 90.00 | 1.25 | 0.00 | 1.10 | 0.00 | - | - | 3 | 34.49% |
| VTI250117P00095000 | 2023-01-09 9:46AM EST | 95.00 | 1.75 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 41.90% |
| VTI250117P00100000 | 2022-10-07 11:07AM EST | 100.00 | 2.50 | 1.30 | 5.00 | 0.00 | - | 2 | 12 | 44.06% |
| VTI250117P00105000 | 2023-01-18 10:22AM EST | 105.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 38.43% |
| VTI250117P00110000 | 2023-01-23 12:27PM EST | 110.00 | 1.90 | 0.05 | 3.90 | 0.00 | - | 10 | 10 | 36.50% |
| VTI250117P00120000 | 2022-12-16 12:57PM EST | 120.00 | 4.60 | 2.20 | 4.50 | 0.00 | - | 2 | 15 | 33.78% |
| VTI250117P00125000 | 2022-10-05 1:01PM EST | 125.00 | 6.20 | 4.10 | 7.50 | 0.00 | - | 5 | 0 | 37.70% |
| VTI250117P00130000 | 2023-02-07 12:52PM EST | 130.00 | 3.00 | 2.45 | 3.60 | 0.00 | - | 1 | 7 | 27.88% |
| VTI250117P00135000 | 2023-01-17 2:50PM EST | 135.00 | 4.82 | 2.65 | 4.00 | 0.00 | - | 1 | 5 | 26.94% |
| VTI250117P00140000 | 2022-12-16 3:51PM EST | 140.00 | 7.30 | 3.90 | 7.00 | 0.00 | - | 1 | 16 | 30.52% |
| VTI250117P00145000 | 2022-12-07 12:00PM EST | 145.00 | 7.50 | 5.70 | 9.00 | 0.00 | - | 5 | 1 | 31.60% |
| VTI250117P00150000 | 2023-02-06 10:13AM EST | 150.00 | 4.90 | 4.60 | 5.60 | 0.00 | - | 1 | 34 | 24.49% |
| VTI250117P00155000 | 2023-02-01 3:26PM EST | 155.00 | 5.75 | 4.50 | 6.30 | 0.00 | - | 1 | 4 | 23.78% |
| VTI250117P00160000 | 2023-02-02 1:03PM EST | 160.00 | 6.14 | 5.20 | 6.80 | 0.00 | - | 3 | 19 | 22.71% |
| VTI250117P00165000 | 2023-02-02 9:56AM EST | 165.00 | 6.98 | 6.10 | 7.60 | 0.00 | - | 1 | 20 | 21.97% |
| VTI250117P00170000 | 2023-02-07 12:52PM EST | 170.00 | 8.01 | 6.70 | 8.70 | 0.00 | - | 6 | 47 | 21.51% |
| VTI250117P00175000 | 2023-01-24 12:17PM EST | 175.00 | 11.20 | 7.90 | 9.50 | 0.00 | - | 8 | 12 | 20.57% |
| VTI250117P00180000 | 2023-01-11 3:26PM EST | 180.00 | 14.00 | 9.00 | 10.50 | 0.00 | - | 1 | 40 | 19.78% |
| VTI250117P00185000 | 2023-01-27 10:32AM EST | 185.00 | 11.42 | 9.90 | 12.10 | 0.00 | - | 1 | 10 | 19.48% |
| VTI250117P00188000 | 2023-01-26 10:21AM EST | 188.00 | 13.10 | 10.60 | 12.50 | 0.00 | - | 1 | 4 | 18.68% |
| VTI250117P00189000 | 2023-01-27 10:41AM EST | 189.00 | 12.65 | 11.00 | 12.70 | 0.00 | - | 1 | 4 | 18.48% |
| VTI250117P00190000 | 2023-02-03 11:18AM EST | 190.00 | 12.90 | 11.60 | 13.50 | 0.00 | - | 1 | 75 | 18.84% |
| VTI250117P00194000 | 2022-11-10 9:50AM EST | 194.00 | 22.33 | 18.50 | 23.50 | 0.00 | - | 1 | 2 | 26.48% |
| VTI250117P00195000 | 2023-02-03 9:41AM EST | 195.00 | 13.61 | 12.90 | 14.50 | 0.00 | - | 1 | 2 | 17.70% |
| VTI250117P00196000 | 2023-02-01 3:36PM EST | 196.00 | 14.37 | 12.90 | 15.20 | 0.00 | - | - | 1 | 17.92% |
| VTI250117P00197000 | 2023-01-09 9:30AM EST | 197.00 | 21.30 | 12.40 | 15.80 | 0.00 | - | 1 | 3 | 18.04% |
| VTI250117P00198000 | 2022-12-28 9:30AM EST | 198.00 | 21.90 | 13.00 | 18.00 | 0.00 | - | - | 1 | 19.61% |
| VTI250117P00200000 | 2023-01-11 9:34AM EST | 200.00 | 22.10 | 14.20 | 16.50 | 0.00 | - | 15 | 1 | 17.36% |
| VTI250117P00205000 | 2023-02-01 2:56PM EST | 205.00 | 17.90 | 16.00 | 18.10 | 0.00 | - | 6 | 22 | 16.50% |
| VTI250117P00210000 | 2023-01-27 9:52AM EST | 210.00 | 20.00 | 17.80 | 19.90 | 0.00 | - | 1 | 1 | 15.65% |
| VTI250117P00225000 | 2022-12-01 10:17AM EST | 225.00 | 32.00 | 35.50 | 40.50 | 0.00 | - | - | 5 | 25.44% |
| VTI250117P00230000 | 2023-01-26 12:56PM EST | 230.00 | 30.39 | 26.90 | 30.00 | 0.00 | - | 2 | 25 | 12.79% |
| VTI250117P00235000 | 2022-12-21 2:07PM EST | 235.00 | 43.30 | 35.00 | 40.00 | 0.00 | - | 18 | 32 | 18.81% |
| VTI250117P00240000 | 2022-12-07 12:21PM EST | 240.00 | 45.77 | 44.00 | 49.00 | 0.00 | - | 2 | 17 | 23.70% |
| VTI250117P00260000 | 2022-09-26 9:02AM EST | 260.00 | 75.00 | 65.50 | 70.50 | 0.00 | - | - | 0 | 29.54% |
