Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
212,41-0,62 (-0,29%)
Börsenschluss: 04:00PM EDT
212,80 +0,39 (+0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI250117C000900002023-08-28 1:42PM EDT90.00132.30131.80135.000.00-2979.82%
VTI250117C000950002023-05-04 2:30PM EDT95.00109.50118.50123.500.00-3753.08%
VTI250117C001000002023-08-31 9:52AM EDT100.00128.00114.50118.900.00-11852.67%
VTI250117C001050002023-07-21 10:21AM EDT105.00125.10115.40117.900.00-1863.73%
VTI250117C001100002023-08-24 10:18AM EDT110.00115.50113.10116.700.00-11667.88%
VTI250117C001150002022-11-18 1:20PM EDT115.0091.0083.0088.000.00-260.00%
VTI250117C001200002023-03-20 11:09AM EDT120.0084.0089.5094.500.00-21334.65%
VTI250117C001250002023-09-18 11:47AM EDT125.00103.0091.5096.400.00-12650.72%
VTI250117C001300002023-09-21 3:37PM EDT130.0091.6087.0091.900.00-11248.95%
VTI250117C001350002023-08-17 3:08PM EDT135.0090.0091.3095.500.00-1358.04%
VTI250117C001400002023-08-23 10:06AM EDT140.0087.1086.9091.000.00-2355.87%
VTI250117C001450002023-08-17 2:41PM EDT145.0081.5082.8086.500.00-11253.98%
VTI250117C001500002023-06-23 11:27AM EDT150.0076.0082.7087.000.00-11258.86%
VTI250117C001550002023-07-06 10:50AM EDT155.0073.0076.0080.500.00-1353.41%
VTI250117C001600002023-07-27 2:25PM EDT160.0076.5568.5071.400.00-1547.84%
VTI250117C001650002023-06-28 12:08PM EDT165.0064.3071.9076.500.00-11955.53%
VTI250117C001700002023-08-29 3:29PM EDT170.0065.0061.3063.400.00-11344.89%
VTI250117C001750002023-09-19 3:38PM EDT175.0057.2349.9051.600.00-31333.32%
VTI250117C001800002023-08-23 9:50AM EDT180.0053.1053.0055.100.00-28741.45%
VTI250117C001850002023-09-26 11:34AM EDT185.0042.4042.0044.000.00-41631.35%
VTI250117C001860002023-09-28 2:50PM EDT186.0042.4041.5043.70-8.70-17.03%8931.69%
VTI250117C001880002023-06-02 9:30AM EDT188.0041.0046.5051.500.00-2142.17%
VTI250117C001890002023-04-27 2:18PM EDT189.0038.5036.8041.500.00-1231.10%
VTI250117C001900002023-09-28 2:34PM EDT190.0039.5038.3040.100.00-12430.11%
VTI250117C001910002023-07-14 2:57PM EDT191.0050.0046.8049.900.00-1342.04%
VTI250117C001920002023-01-04 12:53PM EDT192.0032.0038.7041.400.00-2932.88%
VTI250117C001930002023-07-19 10:29AM EDT193.0053.0040.8043.000.00-1135.31%
VTI250117C001940002023-07-24 12:09PM EDT194.0050.0042.6044.500.00-1237.58%
VTI250117C001950002023-09-18 10:49AM EDT195.0042.1034.6036.200.00-1628.79%
VTI250117C001960002023-06-06 9:30AM EDT196.0034.000.000.000.00-110.00%
VTI250117C001970002023-09-12 11:15AM EDT197.0042.1032.0036.000.00-18229.75%
VTI250117C001980002023-08-17 9:49AM EDT198.0039.7039.5040.000.00-1234.76%
VTI250117C001990002023-08-17 9:49AM EDT199.0039.3538.8039.200.00-1534.42%
VTI250117C002000002023-09-21 9:30AM EDT200.0035.0031.2032.100.00-14927.16%
VTI250117C002050002023-09-29 9:34AM EDT205.0029.9027.7028.70-6.80-18.53%31226.19%
VTI250117C002100002023-09-27 11:49AM EDT210.0024.6024.4025.300.00-105725.09%
VTI250117C002150002023-09-29 1:05PM EDT215.0022.0021.1022.40-0.60-2.65%428324.38%
VTI250117C002200002023-09-27 10:52AM EDT220.0018.8318.2019.200.00-38523.20%
VTI250117C002250002023-09-29 11:18AM EDT225.0017.0015.6016.40+0.40+2.41%121322.26%
VTI250117C002300002023-09-27 1:20PM EDT230.0013.0012.6013.700.00-150221.24%
VTI250117C002350002023-09-28 10:49AM EDT235.0011.2210.2011.500.00-29720.54%
VTI250117C002400002023-09-29 9:30AM EDT240.009.538.109.10+0.44+4.84%1017119.39%
VTI250117C002450002023-09-26 12:42PM EDT245.007.206.507.300.00-821818.67%
VTI250117C002500002023-09-29 3:43PM EDT250.005.404.905.70-0.30-5.26%110917.93%
VTI250117C002550002023-09-27 9:55AM EDT255.004.204.004.500.00-24017.44%
VTI250117C002600002023-09-28 3:43PM EDT260.003.253.003.300.00-5510516.67%
VTI250117C002650002023-09-28 3:43PM EDT265.002.502.252.650.00-553016.52%
VTI250117C002700002023-09-27 2:49PM EDT270.001.701.652.050.00-48616.25%
VTI250117C002750002023-09-29 10:30AM EDT275.001.401.051.50+0.10+7.69%23115.83%
VTI250117C002800002023-09-26 10:15AM EDT280.001.050.801.200.00-192915.80%
VTI250117C002850002023-08-16 10:37AM EDT285.001.651.201.550.00-1617.54%
VTI250117C002900002023-09-14 11:11AM EDT290.001.030.100.850.00-82816.11%
VTI250117C002950002023-09-18 10:14AM EDT295.001.000.051.000.00-91417.34%
VTI250117C003000002023-09-27 11:15AM EDT300.000.400.300.550.00-414316.14%
VTI250117C003050002023-08-04 12:40PM EDT305.000.450.350.850.00-11518.11%
VTI250117C003100002023-07-26 9:30AM EDT310.000.850.000.000.00-1136.25%
VTI250117C003200002023-06-15 3:59PM EDT320.000.310.004.500.00--129.10%
VTI250117C003400002023-08-25 1:03PM EDT340.000.300.050.300.00-3718.90%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI250117P000900002023-08-23 12:07PM EDT90.000.700.101.750.00-2447.41%
VTI250117P000950002023-08-25 11:37AM EDT95.000.700.101.000.00-21440.00%
VTI250117P001000002023-08-23 12:24PM EDT100.000.800.201.900.00-12643.02%
VTI250117P001050002023-01-18 11:22AM EDT105.002.000.003.700.00-1147.85%
VTI250117P001100002023-09-27 10:27AM EDT110.001.300.501.150.00-11334.41%
VTI250117P001150002023-09-29 3:36PM EDT115.000.800.401.90-0.20-20.00%2336.07%
VTI250117P001200002023-09-06 2:34PM EDT120.000.950.403.300.00-1638.99%
VTI250117P001250002023-08-09 11:43AM EDT125.001.550.552.550.00-1034.29%
VTI250117P001300002023-02-07 1:52PM EDT130.003.001.505.000.00-1739.08%
VTI250117P001350002023-09-06 2:18PM EDT135.001.451.602.400.00-11529.72%
VTI250117P001400002023-09-06 11:14AM EDT140.001.801.852.250.00-11727.33%
VTI250117P001450002023-09-07 12:52PM EDT145.002.121.952.650.00-1426.64%
VTI250117P001500002023-09-29 3:20PM EDT150.002.502.402.90+0.25+11.11%123725.44%
VTI250117P001550002023-09-26 11:30AM EDT155.002.852.803.100.00-21024.07%
VTI250117P001600002023-09-27 9:39AM EDT160.002.903.203.70-0.40-12.12%11123.55%
VTI250117P001650002023-08-14 3:32PM EDT165.003.603.003.400.00-1421.09%
VTI250117P001700002023-08-31 10:04AM EDT170.003.704.205.000.00-18122.20%
VTI250117P001750002023-09-27 1:22PM EDT175.005.504.905.500.00-12921.08%
VTI250117P001800002023-09-29 3:49PM EDT180.005.685.606.50+0.20+3.65%15520.60%
VTI250117P001850002023-09-26 12:32PM EDT185.006.706.507.100.00-12519.41%
VTI250117P001860002023-08-08 1:53PM EDT186.006.105.806.200.00--417.77%
VTI250117P001880002023-02-13 10:45AM EDT188.0012.5915.9019.400.00-1433.19%
VTI250117P001890002023-01-27 11:41AM EDT189.0012.6513.9016.500.00-1429.25%
VTI250117P001900002023-09-21 3:25PM EDT190.006.927.408.100.00-18718.62%
VTI250117P001920002023-08-16 1:09PM EDT192.007.706.306.600.00-212215.88%
VTI250117P001930002023-09-15 10:28AM EDT193.006.457.908.600.00-117417.95%
VTI250117P001940002023-03-27 9:30AM EDT194.0017.000.000.000.00-121.56%
VTI250117P001950002023-09-14 2:05PM EDT195.006.608.408.800.00-31517.31%
VTI250117P001960002023-05-22 2:48PM EDT196.0012.907.8011.100.00-1019.56%
VTI250117P001970002023-09-26 11:09AM EDT197.009.008.709.300.00-5217.02%
VTI250117P001980002023-03-02 10:40AM EDT198.0018.3013.3017.500.00-101125.81%
VTI250117P001990002023-09-27 3:50PM EDT199.0010.109.409.800.00-131816.68%
VTI250117P002000002023-09-22 1:38PM EDT200.009.109.6010.000.00-114216.45%
VTI250117P002050002023-09-27 12:05PM EDT205.0012.0010.9011.400.00-14315.61%
VTI250117P002100002023-09-29 3:46PM EDT210.0012.9012.1012.90-1.00-7.19%111514.66%
VTI250117P002150002023-09-26 1:43PM EDT215.0014.9014.2014.700.00-127813.76%
VTI250117P002200002023-09-13 10:15AM EDT220.0013.0016.0017.000.00-16613.08%
VTI250117P002250002023-09-29 3:24PM EDT225.0018.6018.2019.30+2.60+16.25%51812.04%
VTI250117P002300002023-09-21 10:04AM EDT230.0019.1020.6022.300.00-111111.37%
VTI250117P002350002023-09-29 12:24PM EDT235.0023.4023.9025.70-0.40-1.68%428510.72%
VTI250117P002400002023-08-28 11:00AM EDT240.0022.8021.5023.700.00-11980.00%
VTI250117P002450002023-09-27 1:46PM EDT245.0034.9031.5034.000.00-45010.25%
VTI250117P002500002023-09-27 3:52PM EDT250.0038.4935.0040.000.00-2113.14%
VTI250117P002550002023-06-26 10:09AM EDT255.0039.0026.5029.900.00--00.00%
VTI250117P002600002023-09-21 3:11PM EDT260.0043.0045.0050.000.00-60015.18%
VTI250117P002650002023-08-30 2:14PM EDT265.0041.1342.0046.800.00--00.00%
VTI250117P002700002023-06-08 12:00PM EDT270.0057.0049.5054.500.00--00.00%
VTI250117P002800002023-09-29 10:37AM EDT280.0065.9065.4069.70-2.40-3.51%1018.16%
VTI250117P002850002023-07-24 11:39AM EDT285.0058.8062.9067.100.00-100.00%
VTI250117P002900002023-07-18 9:57AM EDT290.0064.7071.1073.900.00-100.00%
VTI250117P002950002023-07-10 1:08PM EDT295.0076.3070.5075.500.00--00.00%
VTI250117P003000002023-07-03 10:43AM EDT300.0079.5073.1077.800.00-200.00%
VTI250117P003100002023-06-21 2:56PM EDT310.0092.2082.0087.000.00--00.00%