Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.448,84 -77,05 (-0,30%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117C00090000 | 2023-08-28 1:42PM EDT | 90.00 | 132.30 | 131.80 | 135.00 | 0.00 | - | 2 | 9 | 79.82% |
| VTI250117C00095000 | 2023-05-04 2:30PM EDT | 95.00 | 109.50 | 118.50 | 123.50 | 0.00 | - | 3 | 7 | 53.08% |
| VTI250117C00100000 | 2023-08-31 9:52AM EDT | 100.00 | 128.00 | 114.50 | 118.90 | 0.00 | - | 1 | 18 | 52.67% |
| VTI250117C00105000 | 2023-07-21 10:21AM EDT | 105.00 | 125.10 | 115.40 | 117.90 | 0.00 | - | 1 | 8 | 63.73% |
| VTI250117C00110000 | 2023-08-24 10:18AM EDT | 110.00 | 115.50 | 113.10 | 116.70 | 0.00 | - | 1 | 16 | 67.88% |
| VTI250117C00115000 | 2022-11-18 1:20PM EDT | 115.00 | 91.00 | 83.00 | 88.00 | 0.00 | - | 2 | 6 | 0.00% |
| VTI250117C00120000 | 2023-03-20 11:09AM EDT | 120.00 | 84.00 | 89.50 | 94.50 | 0.00 | - | 2 | 13 | 34.65% |
| VTI250117C00125000 | 2023-09-18 11:47AM EDT | 125.00 | 103.00 | 91.50 | 96.40 | 0.00 | - | 1 | 26 | 50.72% |
| VTI250117C00130000 | 2023-09-21 3:37PM EDT | 130.00 | 91.60 | 87.00 | 91.90 | 0.00 | - | 1 | 12 | 48.95% |
| VTI250117C00135000 | 2023-08-17 3:08PM EDT | 135.00 | 90.00 | 91.30 | 95.50 | 0.00 | - | 1 | 3 | 58.04% |
| VTI250117C00140000 | 2023-08-23 10:06AM EDT | 140.00 | 87.10 | 86.90 | 91.00 | 0.00 | - | 2 | 3 | 55.87% |
| VTI250117C00145000 | 2023-08-17 2:41PM EDT | 145.00 | 81.50 | 82.80 | 86.50 | 0.00 | - | 1 | 12 | 53.98% |
| VTI250117C00150000 | 2023-06-23 11:27AM EDT | 150.00 | 76.00 | 82.70 | 87.00 | 0.00 | - | 1 | 12 | 58.86% |
| VTI250117C00155000 | 2023-07-06 10:50AM EDT | 155.00 | 73.00 | 76.00 | 80.50 | 0.00 | - | 1 | 3 | 53.41% |
| VTI250117C00160000 | 2023-07-27 2:25PM EDT | 160.00 | 76.55 | 68.50 | 71.40 | 0.00 | - | 1 | 5 | 47.84% |
| VTI250117C00165000 | 2023-06-28 12:08PM EDT | 165.00 | 64.30 | 71.90 | 76.50 | 0.00 | - | 1 | 19 | 55.53% |
| VTI250117C00170000 | 2023-08-29 3:29PM EDT | 170.00 | 65.00 | 61.30 | 63.40 | 0.00 | - | 1 | 13 | 44.89% |
| VTI250117C00175000 | 2023-09-19 3:38PM EDT | 175.00 | 57.23 | 49.90 | 51.60 | 0.00 | - | 3 | 13 | 33.32% |
| VTI250117C00180000 | 2023-08-23 9:50AM EDT | 180.00 | 53.10 | 53.00 | 55.10 | 0.00 | - | 2 | 87 | 41.45% |
| VTI250117C00185000 | 2023-09-26 11:34AM EDT | 185.00 | 42.40 | 42.00 | 44.00 | 0.00 | - | 4 | 16 | 31.35% |
| VTI250117C00186000 | 2023-09-28 2:50PM EDT | 186.00 | 42.40 | 41.50 | 43.70 | -8.70 | -17.03% | 8 | 9 | 31.69% |
| VTI250117C00188000 | 2023-06-02 9:30AM EDT | 188.00 | 41.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 42.17% |
| VTI250117C00189000 | 2023-04-27 2:18PM EDT | 189.00 | 38.50 | 36.80 | 41.50 | 0.00 | - | 1 | 2 | 31.10% |
| VTI250117C00190000 | 2023-09-28 2:34PM EDT | 190.00 | 39.50 | 38.30 | 40.10 | 0.00 | - | 1 | 24 | 30.11% |
| VTI250117C00191000 | 2023-07-14 2:57PM EDT | 191.00 | 50.00 | 46.80 | 49.90 | 0.00 | - | 1 | 3 | 42.04% |
| VTI250117C00192000 | 2023-01-04 12:53PM EDT | 192.00 | 32.00 | 38.70 | 41.40 | 0.00 | - | 2 | 9 | 32.88% |
| VTI250117C00193000 | 2023-07-19 10:29AM EDT | 193.00 | 53.00 | 40.80 | 43.00 | 0.00 | - | 1 | 1 | 35.31% |
| VTI250117C00194000 | 2023-07-24 12:09PM EDT | 194.00 | 50.00 | 42.60 | 44.50 | 0.00 | - | 1 | 2 | 37.58% |
| VTI250117C00195000 | 2023-09-18 10:49AM EDT | 195.00 | 42.10 | 34.60 | 36.20 | 0.00 | - | 1 | 6 | 28.79% |
| VTI250117C00196000 | 2023-06-06 9:30AM EDT | 196.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI250117C00197000 | 2023-09-12 11:15AM EDT | 197.00 | 42.10 | 32.00 | 36.00 | 0.00 | - | 18 | 2 | 29.75% |
| VTI250117C00198000 | 2023-08-17 9:49AM EDT | 198.00 | 39.70 | 39.50 | 40.00 | 0.00 | - | 1 | 2 | 34.76% |
| VTI250117C00199000 | 2023-08-17 9:49AM EDT | 199.00 | 39.35 | 38.80 | 39.20 | 0.00 | - | 1 | 5 | 34.42% |
| VTI250117C00200000 | 2023-09-21 9:30AM EDT | 200.00 | 35.00 | 31.20 | 32.10 | 0.00 | - | 1 | 49 | 27.16% |
| VTI250117C00205000 | 2023-09-29 9:34AM EDT | 205.00 | 29.90 | 27.70 | 28.70 | -6.80 | -18.53% | 3 | 12 | 26.19% |
| VTI250117C00210000 | 2023-09-27 11:49AM EDT | 210.00 | 24.60 | 24.40 | 25.30 | 0.00 | - | 10 | 57 | 25.09% |
| VTI250117C00215000 | 2023-09-29 1:05PM EDT | 215.00 | 22.00 | 21.10 | 22.40 | -0.60 | -2.65% | 4 | 283 | 24.38% |
| VTI250117C00220000 | 2023-09-27 10:52AM EDT | 220.00 | 18.83 | 18.20 | 19.20 | 0.00 | - | 3 | 85 | 23.20% |
| VTI250117C00225000 | 2023-09-29 11:18AM EDT | 225.00 | 17.00 | 15.60 | 16.40 | +0.40 | +2.41% | 1 | 213 | 22.26% |
| VTI250117C00230000 | 2023-09-27 1:20PM EDT | 230.00 | 13.00 | 12.60 | 13.70 | 0.00 | - | 1 | 502 | 21.24% |
| VTI250117C00235000 | 2023-09-28 10:49AM EDT | 235.00 | 11.22 | 10.20 | 11.50 | 0.00 | - | 2 | 97 | 20.54% |
| VTI250117C00240000 | 2023-09-29 9:30AM EDT | 240.00 | 9.53 | 8.10 | 9.10 | +0.44 | +4.84% | 10 | 171 | 19.39% |
| VTI250117C00245000 | 2023-09-26 12:42PM EDT | 245.00 | 7.20 | 6.50 | 7.30 | 0.00 | - | 8 | 218 | 18.67% |
| VTI250117C00250000 | 2023-09-29 3:43PM EDT | 250.00 | 5.40 | 4.90 | 5.70 | -0.30 | -5.26% | 1 | 109 | 17.93% |
| VTI250117C00255000 | 2023-09-27 9:55AM EDT | 255.00 | 4.20 | 4.00 | 4.50 | 0.00 | - | 2 | 40 | 17.44% |
| VTI250117C00260000 | 2023-09-28 3:43PM EDT | 260.00 | 3.25 | 3.00 | 3.30 | 0.00 | - | 55 | 105 | 16.67% |
| VTI250117C00265000 | 2023-09-28 3:43PM EDT | 265.00 | 2.50 | 2.25 | 2.65 | 0.00 | - | 55 | 30 | 16.52% |
| VTI250117C00270000 | 2023-09-27 2:49PM EDT | 270.00 | 1.70 | 1.65 | 2.05 | 0.00 | - | 4 | 86 | 16.25% |
| VTI250117C00275000 | 2023-09-29 10:30AM EDT | 275.00 | 1.40 | 1.05 | 1.50 | +0.10 | +7.69% | 2 | 31 | 15.83% |
| VTI250117C00280000 | 2023-09-26 10:15AM EDT | 280.00 | 1.05 | 0.80 | 1.20 | 0.00 | - | 19 | 29 | 15.80% |
| VTI250117C00285000 | 2023-08-16 10:37AM EDT | 285.00 | 1.65 | 1.20 | 1.55 | 0.00 | - | 1 | 6 | 17.54% |
| VTI250117C00290000 | 2023-09-14 11:11AM EDT | 290.00 | 1.03 | 0.10 | 0.85 | 0.00 | - | 8 | 28 | 16.11% |
| VTI250117C00295000 | 2023-09-18 10:14AM EDT | 295.00 | 1.00 | 0.05 | 1.00 | 0.00 | - | 9 | 14 | 17.34% |
| VTI250117C00300000 | 2023-09-27 11:15AM EDT | 300.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 4 | 143 | 16.14% |
| VTI250117C00305000 | 2023-08-04 12:40PM EDT | 305.00 | 0.45 | 0.35 | 0.85 | 0.00 | - | 1 | 15 | 18.11% |
| VTI250117C00310000 | 2023-07-26 9:30AM EDT | 310.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| VTI250117C00320000 | 2023-06-15 3:59PM EDT | 320.00 | 0.31 | 0.00 | 4.50 | 0.00 | - | - | 1 | 29.10% |
| VTI250117C00340000 | 2023-08-25 1:03PM EDT | 340.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 7 | 18.90% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117P00090000 | 2023-08-23 12:07PM EDT | 90.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 2 | 4 | 47.41% |
| VTI250117P00095000 | 2023-08-25 11:37AM EDT | 95.00 | 0.70 | 0.10 | 1.00 | 0.00 | - | 2 | 14 | 40.00% |
| VTI250117P00100000 | 2023-08-23 12:24PM EDT | 100.00 | 0.80 | 0.20 | 1.90 | 0.00 | - | 1 | 26 | 43.02% |
| VTI250117P00105000 | 2023-01-18 11:22AM EDT | 105.00 | 2.00 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 47.85% |
| VTI250117P00110000 | 2023-09-27 10:27AM EDT | 110.00 | 1.30 | 0.50 | 1.15 | 0.00 | - | 1 | 13 | 34.41% |
| VTI250117P00115000 | 2023-09-29 3:36PM EDT | 115.00 | 0.80 | 0.40 | 1.90 | -0.20 | -20.00% | 2 | 3 | 36.07% |
| VTI250117P00120000 | 2023-09-06 2:34PM EDT | 120.00 | 0.95 | 0.40 | 3.30 | 0.00 | - | 1 | 6 | 38.99% |
| VTI250117P00125000 | 2023-08-09 11:43AM EDT | 125.00 | 1.55 | 0.55 | 2.55 | 0.00 | - | 1 | 0 | 34.29% |
| VTI250117P00130000 | 2023-02-07 1:52PM EDT | 130.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | 1 | 7 | 39.08% |
| VTI250117P00135000 | 2023-09-06 2:18PM EDT | 135.00 | 1.45 | 1.60 | 2.40 | 0.00 | - | 1 | 15 | 29.72% |
| VTI250117P00140000 | 2023-09-06 11:14AM EDT | 140.00 | 1.80 | 1.85 | 2.25 | 0.00 | - | 1 | 17 | 27.33% |
| VTI250117P00145000 | 2023-09-07 12:52PM EDT | 145.00 | 2.12 | 1.95 | 2.65 | 0.00 | - | 1 | 4 | 26.64% |
| VTI250117P00150000 | 2023-09-29 3:20PM EDT | 150.00 | 2.50 | 2.40 | 2.90 | +0.25 | +11.11% | 12 | 37 | 25.44% |
| VTI250117P00155000 | 2023-09-26 11:30AM EDT | 155.00 | 2.85 | 2.80 | 3.10 | 0.00 | - | 2 | 10 | 24.07% |
| VTI250117P00160000 | 2023-09-27 9:39AM EDT | 160.00 | 2.90 | 3.20 | 3.70 | -0.40 | -12.12% | 1 | 11 | 23.55% |
| VTI250117P00165000 | 2023-08-14 3:32PM EDT | 165.00 | 3.60 | 3.00 | 3.40 | 0.00 | - | 1 | 4 | 21.09% |
| VTI250117P00170000 | 2023-08-31 10:04AM EDT | 170.00 | 3.70 | 4.20 | 5.00 | 0.00 | - | 1 | 81 | 22.20% |
| VTI250117P00175000 | 2023-09-27 1:22PM EDT | 175.00 | 5.50 | 4.90 | 5.50 | 0.00 | - | 1 | 29 | 21.08% |
| VTI250117P00180000 | 2023-09-29 3:49PM EDT | 180.00 | 5.68 | 5.60 | 6.50 | +0.20 | +3.65% | 1 | 55 | 20.60% |
| VTI250117P00185000 | 2023-09-26 12:32PM EDT | 185.00 | 6.70 | 6.50 | 7.10 | 0.00 | - | 1 | 25 | 19.41% |
| VTI250117P00186000 | 2023-08-08 1:53PM EDT | 186.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | - | 4 | 17.77% |
| VTI250117P00188000 | 2023-02-13 10:45AM EDT | 188.00 | 12.59 | 15.90 | 19.40 | 0.00 | - | 1 | 4 | 33.19% |
| VTI250117P00189000 | 2023-01-27 11:41AM EDT | 189.00 | 12.65 | 13.90 | 16.50 | 0.00 | - | 1 | 4 | 29.25% |
| VTI250117P00190000 | 2023-09-21 3:25PM EDT | 190.00 | 6.92 | 7.40 | 8.10 | 0.00 | - | 1 | 87 | 18.62% |
| VTI250117P00192000 | 2023-08-16 1:09PM EDT | 192.00 | 7.70 | 6.30 | 6.60 | 0.00 | - | 21 | 22 | 15.88% |
| VTI250117P00193000 | 2023-09-15 10:28AM EDT | 193.00 | 6.45 | 7.90 | 8.60 | 0.00 | - | 11 | 74 | 17.95% |
| VTI250117P00194000 | 2023-03-27 9:30AM EDT | 194.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| VTI250117P00195000 | 2023-09-14 2:05PM EDT | 195.00 | 6.60 | 8.40 | 8.80 | 0.00 | - | 3 | 15 | 17.31% |
| VTI250117P00196000 | 2023-05-22 2:48PM EDT | 196.00 | 12.90 | 7.80 | 11.10 | 0.00 | - | 1 | 0 | 19.56% |
| VTI250117P00197000 | 2023-09-26 11:09AM EDT | 197.00 | 9.00 | 8.70 | 9.30 | 0.00 | - | 5 | 2 | 17.02% |
| VTI250117P00198000 | 2023-03-02 10:40AM EDT | 198.00 | 18.30 | 13.30 | 17.50 | 0.00 | - | 10 | 11 | 25.81% |
| VTI250117P00199000 | 2023-09-27 3:50PM EDT | 199.00 | 10.10 | 9.40 | 9.80 | 0.00 | - | 13 | 18 | 16.68% |
| VTI250117P00200000 | 2023-09-22 1:38PM EDT | 200.00 | 9.10 | 9.60 | 10.00 | 0.00 | - | 1 | 142 | 16.45% |
| VTI250117P00205000 | 2023-09-27 12:05PM EDT | 205.00 | 12.00 | 10.90 | 11.40 | 0.00 | - | 1 | 43 | 15.61% |
| VTI250117P00210000 | 2023-09-29 3:46PM EDT | 210.00 | 12.90 | 12.10 | 12.90 | -1.00 | -7.19% | 11 | 15 | 14.66% |
| VTI250117P00215000 | 2023-09-26 1:43PM EDT | 215.00 | 14.90 | 14.20 | 14.70 | 0.00 | - | 1 | 278 | 13.76% |
| VTI250117P00220000 | 2023-09-13 10:15AM EDT | 220.00 | 13.00 | 16.00 | 17.00 | 0.00 | - | 1 | 66 | 13.08% |
| VTI250117P00225000 | 2023-09-29 3:24PM EDT | 225.00 | 18.60 | 18.20 | 19.30 | +2.60 | +16.25% | 5 | 18 | 12.04% |
| VTI250117P00230000 | 2023-09-21 10:04AM EDT | 230.00 | 19.10 | 20.60 | 22.30 | 0.00 | - | 1 | 111 | 11.37% |
| VTI250117P00235000 | 2023-09-29 12:24PM EDT | 235.00 | 23.40 | 23.90 | 25.70 | -0.40 | -1.68% | 4 | 285 | 10.72% |
| VTI250117P00240000 | 2023-08-28 11:00AM EDT | 240.00 | 22.80 | 21.50 | 23.70 | 0.00 | - | 1 | 198 | 0.00% |
| VTI250117P00245000 | 2023-09-27 1:46PM EDT | 245.00 | 34.90 | 31.50 | 34.00 | 0.00 | - | 4 | 50 | 10.25% |
| VTI250117P00250000 | 2023-09-27 3:52PM EDT | 250.00 | 38.49 | 35.00 | 40.00 | 0.00 | - | 2 | 1 | 13.14% |
| VTI250117P00255000 | 2023-06-26 10:09AM EDT | 255.00 | 39.00 | 26.50 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| VTI250117P00260000 | 2023-09-21 3:11PM EDT | 260.00 | 43.00 | 45.00 | 50.00 | 0.00 | - | 60 | 0 | 15.18% |
| VTI250117P00265000 | 2023-08-30 2:14PM EDT | 265.00 | 41.13 | 42.00 | 46.80 | 0.00 | - | - | 0 | 0.00% |
| VTI250117P00270000 | 2023-06-08 12:00PM EDT | 270.00 | 57.00 | 49.50 | 54.50 | 0.00 | - | - | 0 | 0.00% |
| VTI250117P00280000 | 2023-09-29 10:37AM EDT | 280.00 | 65.90 | 65.40 | 69.70 | -2.40 | -3.51% | 1 | 0 | 18.16% |
| VTI250117P00285000 | 2023-07-24 11:39AM EDT | 285.00 | 58.80 | 62.90 | 67.10 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117P00290000 | 2023-07-18 9:57AM EDT | 290.00 | 64.70 | 71.10 | 73.90 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117P00295000 | 2023-07-10 1:08PM EDT | 295.00 | 76.30 | 70.50 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| VTI250117P00300000 | 2023-07-03 10:43AM EDT | 300.00 | 79.50 | 73.10 | 77.80 | 0.00 | - | 2 | 0 | 0.00% |
| VTI250117P00310000 | 2023-06-21 2:56PM EDT | 310.00 | 92.20 | 82.00 | 87.00 | 0.00 | - | - | 0 | 0.00% |
