Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,46-2,43 (-1,16%)
Ab 03:15PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI250117C000900002023-01-20 12:26PM EST90.00111.55118.00123.000.00-3653.58%
VTI250117C000950002023-01-09 12:35PM EST95.00106.01113.50118.500.00-1251.88%
VTI250117C001000002023-02-03 10:06AM EST100.00113.00109.00114.000.00-11350.20%
VTI250117C001050002022-11-08 10:11AM EST105.0093.9497.50102.500.00-1228.36%
VTI250117C001100002023-02-02 1:20PM EST110.00106.00100.50105.500.00--247.90%
VTI250117C001150002022-11-18 12:20PM EST115.0091.0083.0088.000.00-260.00%
VTI250117C001200002022-12-16 1:59PM EST120.0081.7685.0090.000.00-2331.44%
VTI250117C001250002023-02-02 2:44PM EST125.0092.1088.0092.500.00-182443.77%
VTI250117C001300002023-01-11 9:30AM EST130.0075.9283.7088.500.00-11142.89%
VTI250117C001350002023-01-24 3:59PM EST135.0078.5079.6084.000.00-1241.21%
VTI250117C001400002022-11-10 12:55PM EST140.0070.0067.5072.500.00-1328.88%
VTI250117C001450002022-12-07 1:55PM EST145.0067.0060.0065.000.00-1922.52%
VTI250117C001500002023-01-20 12:07PM EST150.0061.2568.4072.000.00-1938.20%
VTI250117C001550002022-12-15 11:02AM EST155.0057.9057.0062.000.00-2429.60%
VTI250117C001600002023-01-27 3:42PM EST160.0059.4060.6064.000.00-2535.97%
VTI250117C001650002023-01-27 3:20PM EST165.0055.5056.6060.100.00-1134.91%
VTI250117C001700002023-01-25 12:26PM EST170.0047.6053.2056.400.00-11434.02%
VTI250117C001750002023-01-11 2:54PM EST175.0044.6249.4052.900.00-2333.28%
VTI250117C001800002022-12-22 12:37PM EST180.0038.5038.0043.000.00-27526.01%
VTI250117C001850002023-01-17 3:19PM EST185.0039.0042.7045.500.00-11131.19%
VTI250117C001860002022-09-27 10:29AM EST186.0029.8035.4039.500.00--825.88%
VTI250117C001880002022-12-23 10:29AM EST188.0034.0033.0038.000.00-1225.47%
VTI250117C001890002022-12-15 2:02PM EST189.0036.0034.5038.500.00-1326.45%
VTI250117C001900002023-01-18 9:40AM EST190.0035.8039.2042.300.00-3930.54%
VTI250117C001910002023-01-04 11:02AM EST191.0032.0040.7043.500.00--232.13%
VTI250117C001920002023-01-04 11:53AM EST192.0032.0038.7041.400.00-2930.61%
VTI250117C001930002022-10-24 1:57PM EST193.0032.5036.0041.000.00-1030.69%
VTI250117C001940002023-01-18 9:39AM EST194.0033.2036.7039.300.00-1229.55%
VTI250117C001950002022-12-27 12:48PM EST195.0029.3031.1035.200.00-1526.20%
VTI250117C001970002023-02-02 12:34PM EST197.0037.5034.4037.500.00-12029.19%
VTI250117C001980002023-01-12 11:05AM EST198.0032.1033.9037.000.00-1229.16%
VTI250117C001990002023-01-24 1:16PM EST199.0030.5033.4035.900.00-2328.57%
VTI250117C002000002023-02-02 9:34AM EST200.0033.9032.6035.800.00-13328.90%
VTI250117C002050002023-02-01 2:56PM EST205.0029.2029.3032.800.00-51728.18%
VTI250117C002100002023-02-08 12:05PM EST210.0027.3026.4029.30+0.20+0.74%17726.94%
VTI250117C002150002023-02-06 11:27AM EST215.0024.8023.7026.000.00-127325.78%
VTI250117C002200002023-02-02 3:36PM EST220.0022.1020.9023.800.00-185825.49%
VTI250117C002250002023-02-01 3:36PM EST225.0018.5017.8021.000.00-12524.57%
VTI250117C002300002023-01-25 3:43PM EST230.0013.0015.5018.000.00-146323.36%
VTI250117C002350002023-02-02 1:57PM EST235.0015.5013.2016.100.00-13023.00%
VTI250117C002400002023-01-25 3:46PM EST240.009.5011.4013.900.00-17522.24%
VTI250117C002450002023-01-24 9:52AM EST245.008.709.1012.000.00-55321.63%
VTI250117C002500002023-02-06 12:16PM EST250.008.607.5010.400.00-102621.17%
VTI250117C002550002023-02-02 2:34PM EST255.007.256.109.100.00-31820.88%
VTI250117C002600002023-02-02 10:31AM EST260.005.684.507.800.00-21820.46%
VTI250117C002650002023-01-31 3:29PM EST265.004.004.506.600.00-15320.02%
VTI250117C002700002023-01-18 3:49PM EST270.003.403.504.900.00-1118.78%
VTI250117C002750002023-02-01 2:42PM EST275.002.532.754.700.00-41619.31%
VTI250117C002800002022-09-16 10:44AM EST280.004.571.005.400.00-50021.00%
VTI250117C002850002023-01-23 10:34AM EST285.001.100.953.300.00-3618.73%
VTI250117C002900002023-01-23 10:52AM EST290.001.700.752.700.00-3618.39%
VTI250117C002950002023-01-23 11:29AM EST295.001.150.502.450.00--318.57%
VTI250117C003000002023-02-03 10:07AM EST300.001.320.351.700.00-53217.61%
VTI250117C003100002023-01-17 9:37AM EST310.001.510.051.800.00-6818.98%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI250117P000900002023-01-12 10:05AM EST90.001.250.001.100.00--334.49%
VTI250117P000950002023-01-09 9:46AM EST95.001.750.003.400.00-1141.90%
VTI250117P001000002022-10-07 11:07AM EST100.002.501.305.000.00-21244.06%
VTI250117P001050002023-01-18 10:22AM EST105.002.000.003.800.00-1138.43%
VTI250117P001100002023-01-23 12:27PM EST110.001.900.053.900.00-101036.50%
VTI250117P001200002022-12-16 12:57PM EST120.004.602.204.500.00-21533.78%
VTI250117P001250002022-10-05 1:01PM EST125.006.204.107.500.00-5037.70%
VTI250117P001300002023-02-07 12:52PM EST130.003.002.453.600.00-1727.88%
VTI250117P001350002023-01-17 2:50PM EST135.004.822.654.000.00-1526.94%
VTI250117P001400002022-12-16 3:51PM EST140.007.303.907.000.00-11630.52%
VTI250117P001450002022-12-07 12:00PM EST145.007.505.709.000.00-5131.60%
VTI250117P001500002023-02-06 10:13AM EST150.004.904.605.600.00-13424.49%
VTI250117P001550002023-02-01 3:26PM EST155.005.754.506.300.00-1423.78%
VTI250117P001600002023-02-02 1:03PM EST160.006.145.206.800.00-31922.71%
VTI250117P001650002023-02-02 9:56AM EST165.006.986.107.600.00-12021.97%
VTI250117P001700002023-02-07 12:52PM EST170.008.016.708.700.00-64721.51%
VTI250117P001750002023-01-24 12:17PM EST175.0011.207.909.500.00-81220.57%
VTI250117P001800002023-01-11 3:26PM EST180.0014.009.0010.500.00-14019.78%
VTI250117P001850002023-01-27 10:32AM EST185.0011.429.9012.100.00-11019.48%
VTI250117P001880002023-01-26 10:21AM EST188.0013.1010.6012.500.00-1418.68%
VTI250117P001890002023-01-27 10:41AM EST189.0012.6511.0012.700.00-1418.48%
VTI250117P001900002023-02-03 11:18AM EST190.0012.9011.6013.500.00-17518.84%
VTI250117P001940002022-11-10 9:50AM EST194.0022.3318.5023.500.00-1226.48%
VTI250117P001950002023-02-03 9:41AM EST195.0013.6112.9014.500.00-1217.70%
VTI250117P001960002023-02-01 3:36PM EST196.0014.3712.9015.200.00--117.92%
VTI250117P001970002023-01-09 9:30AM EST197.0021.3012.4015.800.00-1318.04%
VTI250117P001980002022-12-28 9:30AM EST198.0021.9013.0018.000.00--119.61%
VTI250117P002000002023-01-11 9:34AM EST200.0022.1014.2016.500.00-15117.36%
VTI250117P002050002023-02-01 2:56PM EST205.0017.9016.0018.100.00-62216.50%
VTI250117P002100002023-01-27 9:52AM EST210.0020.0017.8019.900.00-1115.65%
VTI250117P002250002022-12-01 10:17AM EST225.0032.0035.5040.500.00--525.44%
VTI250117P002300002023-01-26 12:56PM EST230.0030.3926.9030.000.00-22512.79%
VTI250117P002350002022-12-21 2:07PM EST235.0043.3035.0040.000.00-183218.81%
VTI250117P002400002022-12-07 12:21PM EST240.0045.7744.0049.000.00-21723.70%
VTI250117P002600002022-09-26 9:02AM EST260.0075.0065.5070.500.00--029.54%