Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.796,86 -854,96 (-1,43%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI260116C00105000 | 2024-04-19 3:18PM EDT | 105.00 | 146.00 | 148.00 | 153.00 | 0.00 | - | 1 | 10 | 55.08% |
| VTI260116C00110000 | 2024-04-05 2:43PM EDT | 110.00 | 151.07 | 143.50 | 148.50 | 0.00 | - | 1 | 5 | 53.79% |
| VTI260116C00115000 | 2024-04-04 2:18PM EDT | 115.00 | 149.75 | 139.00 | 144.00 | 0.00 | - | 3 | 15 | 52.50% |
| VTI260116C00120000 | 2024-04-15 11:04AM EDT | 120.00 | 138.50 | 134.50 | 139.50 | 0.00 | - | 3 | 17 | 51.20% |
| VTI260116C00125000 | 2024-04-04 2:18PM EDT | 125.00 | 140.50 | 130.00 | 135.00 | 0.00 | - | 3 | 7 | 49.89% |
| VTI260116C00130000 | 2024-04-02 9:34AM EDT | 130.00 | 134.50 | 125.50 | 130.50 | 0.00 | - | 1 | 5 | 48.59% |
| VTI260116C00140000 | 2024-04-10 9:30AM EDT | 140.00 | 124.10 | 116.50 | 121.50 | 0.00 | - | 6 | 14 | 46.00% |
| VTI260116C00150000 | 2024-04-02 9:41AM EDT | 150.00 | 115.72 | 108.00 | 112.50 | 0.00 | - | 1 | 3 | 43.42% |
| VTI260116C00155000 | 2024-02-07 10:30AM EDT | 155.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI260116C00160000 | 2024-03-27 11:12AM EDT | 160.00 | 107.00 | 99.50 | 104.50 | 0.00 | - | 3 | 8 | 42.24% |
| VTI260116C00165000 | 2024-01-05 11:03AM EDT | 165.00 | 81.00 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 29.91% |
| VTI260116C00170000 | 2024-04-16 12:13PM EDT | 170.00 | 92.00 | 90.50 | 95.00 | 0.00 | - | 1 | 12 | 38.93% |
| VTI260116C00175000 | 2024-04-22 1:10PM EDT | 175.00 | 84.00 | 86.00 | 91.00 | 0.00 | - | 1 | 20 | 38.23% |
| VTI260116C00180000 | 2024-02-23 11:38AM EDT | 180.00 | 85.60 | 88.50 | 93.00 | 0.00 | - | 30 | 62 | 44.28% |
| VTI260116C00185000 | 2024-04-24 3:47PM EDT | 185.00 | 79.10 | 77.50 | 82.50 | 0.00 | - | 3 | 2 | 36.14% |
| VTI260116C00191000 | 2023-11-14 11:02AM EDT | 191.00 | 51.00 | 60.00 | 63.40 | 0.00 | - | - | 0 | 17.11% |
| VTI260116C00193000 | 2023-12-15 12:37PM EDT | 193.00 | 60.00 | 57.60 | 61.50 | 0.00 | - | 1 | 3 | 16.80% |
| VTI260116C00195000 | 2024-04-11 12:21PM EDT | 195.00 | 74.60 | 69.10 | 74.00 | 0.00 | - | 6 | 27 | 33.96% |
| VTI260116C00200000 | 2024-04-15 1:18PM EDT | 200.00 | 69.00 | 65.60 | 70.00 | 0.00 | - | 1 | 46 | 33.09% |
| VTI260116C00205000 | 2024-04-16 9:32AM EDT | 205.00 | 62.61 | 61.30 | 66.00 | 0.00 | - | 1 | 76 | 32.18% |
| VTI260116C00210000 | 2024-04-25 11:12AM EDT | 210.00 | 57.00 | 57.30 | 62.00 | 0.00 | - | 1 | 12 | 31.24% |
| VTI260116C00215000 | 2024-04-15 11:10AM EDT | 215.00 | 56.10 | 54.00 | 58.00 | 0.00 | - | 2 | 54 | 30.26% |
| VTI260116C00220000 | 2024-04-23 1:08PM EDT | 220.00 | 51.50 | 49.50 | 54.50 | 0.00 | - | 1 | 38 | 29.68% |
| VTI260116C00225000 | 2024-04-24 9:54AM EDT | 225.00 | 48.35 | 46.00 | 50.30 | 0.00 | - | 1 | 35 | 28.43% |
| VTI260116C00230000 | 2024-04-19 1:59PM EDT | 230.00 | 41.24 | 42.00 | 47.00 | 0.00 | - | 1 | 27 | 27.91% |
| VTI260116C00235000 | 2024-04-26 2:59PM EDT | 235.00 | 41.45 | 38.50 | 42.00 | +4.60 | +12.48% | 1 | 207 | 25.93% |
| VTI260116C00240000 | 2024-04-26 2:59PM EDT | 240.00 | 38.00 | 35.50 | 40.00 | +1.20 | +3.26% | 2 | 38 | 26.33% |
| VTI260116C00245000 | 2024-04-22 12:28PM EDT | 245.00 | 31.20 | 32.00 | 35.30 | 0.00 | - | 1 | 55 | 24.51% |
| VTI260116C00250000 | 2024-04-26 3:31PM EDT | 250.00 | 31.50 | 29.10 | 32.20 | +4.15 | +15.17% | 3 | 102 | 23.89% |
| VTI260116C00255000 | 2024-04-26 3:28PM EDT | 255.00 | 28.60 | 26.20 | 28.70 | +0.90 | +3.25% | 4 | 97 | 22.87% |
| VTI260116C00260000 | 2024-04-26 3:19PM EDT | 260.00 | 25.75 | 24.20 | 25.90 | +3.95 | +18.12% | 1 | 70 | 22.31% |
| VTI260116C00265000 | 2024-04-23 3:51PM EDT | 265.00 | 22.10 | 22.20 | 23.10 | 0.00 | - | 1 | 29 | 21.65% |
| VTI260116C00270000 | 2024-04-22 2:16PM EDT | 270.00 | 18.23 | 19.60 | 20.60 | 0.00 | - | 5 | 45 | 21.12% |
| VTI260116C00275000 | 2024-04-24 10:07AM EDT | 275.00 | 17.37 | 17.20 | 18.10 | 0.00 | - | 4 | 27 | 20.49% |
| VTI260116C00280000 | 2024-04-22 12:29PM EDT | 280.00 | 12.96 | 14.90 | 15.80 | 0.00 | - | 1 | 95 | 19.90% |
| VTI260116C00285000 | 2024-04-11 10:41AM EDT | 285.00 | 15.56 | 12.80 | 13.90 | 0.00 | - | 2 | 31 | 19.52% |
| VTI260116C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 10.60 | 11.00 | 12.00 | 0.00 | - | 2 | 5 | 19.02% |
| VTI260116C00295000 | 2024-04-11 10:41AM EDT | 295.00 | 11.63 | 9.30 | 10.20 | 0.00 | - | 2 | 3 | 18.47% |
| VTI260116C00300000 | 2024-04-26 2:51PM EDT | 300.00 | 8.10 | 7.70 | 8.70 | +1.49 | +22.54% | 1 | 253 | 18.06% |
| VTI260116C00305000 | 2024-04-26 2:51PM EDT | 305.00 | 6.80 | 6.40 | 7.00 | -2.13 | -23.85% | 1 | 20 | 17.31% |
| VTI260116C00310000 | 2024-04-24 11:05AM EDT | 310.00 | 5.45 | 5.20 | 6.20 | 0.00 | - | 1 | 21 | 17.32% |
| VTI260116C00315000 | 2024-04-26 10:37AM EDT | 315.00 | 4.50 | 4.50 | 5.20 | -0.15 | -3.23% | 1 | 32 | 17.00% |
| VTI260116C00320000 | 2024-04-22 3:11PM EDT | 320.00 | 3.50 | 3.30 | 4.30 | 0.00 | - | 1 | 67 | 16.67% |
| VTI260116C00325000 | 2024-04-25 12:05PM EDT | 325.00 | 2.70 | 2.70 | 3.60 | 0.00 | - | 1 | 14 | 16.46% |
| VTI260116C00335000 | 2024-04-02 12:23PM EDT | 335.00 | 3.00 | 1.75 | 2.60 | 0.00 | - | 1 | 2 | 16.25% |
| VTI260116C00340000 | 2024-04-23 12:07PM EDT | 340.00 | 1.80 | 1.40 | 2.05 | 0.00 | - | 9 | 28 | 15.89% |
| VTI260116C00345000 | 2024-03-19 2:00PM EDT | 345.00 | 1.96 | 1.00 | 1.55 | 0.00 | - | 1 | 4 | 15.44% |
| VTI260116C00350000 | 2024-04-16 1:07PM EDT | 350.00 | 1.30 | 1.00 | 1.50 | 0.00 | - | 1 | 11 | 15.86% |
| VTI260116C00355000 | 2024-03-19 2:20PM EDT | 355.00 | 1.70 | 0.60 | 1.20 | 0.00 | - | 5 | 59 | 15.64% |
| VTI260116C00360000 | 2024-03-08 11:32AM EDT | 360.00 | 1.55 | 0.95 | 1.65 | 0.00 | - | 5 | 65 | 17.21% |
| VTI260116C00365000 | 2024-03-20 11:16AM EDT | 365.00 | 0.89 | 0.10 | 3.30 | 0.00 | - | 1 | 4 | 20.79% |
| VTI260116C00370000 | 2024-03-13 11:22AM EDT | 370.00 | 0.85 | 0.30 | 1.40 | 0.00 | - | 1 | 0 | 17.60% |
| VTI260116C00375000 | 2024-03-25 10:43AM EDT | 375.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 22 | 17.67% |
| VTI260116C00390000 | 2024-04-03 11:48AM EDT | 390.00 | 0.66 | 0.00 | 1.70 | 0.00 | - | 5 | 206 | 20.17% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI260116P00105000 | 2024-04-03 10:10AM EDT | 105.00 | 0.50 | 0.10 | 2.05 | 0.00 | - | 2 | 3 | 41.79% |
| VTI260116P00110000 | 2024-01-30 1:20PM EDT | 110.00 | 0.80 | 0.10 | 2.00 | 0.00 | - | 2 | 3 | 39.60% |
| VTI260116P00115000 | 2023-09-28 11:06AM EDT | 115.00 | 1.60 | 0.10 | 4.20 | 0.00 | - | 2 | 4 | 44.98% |
| VTI260116P00120000 | 2023-10-20 9:40AM EDT | 120.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 38.09% |
| VTI260116P00130000 | 2023-11-09 10:41AM EDT | 130.00 | 2.15 | 0.00 | 3.10 | 0.00 | - | 1 | 6 | 36.03% |
| VTI260116P00135000 | 2023-11-24 11:34AM EDT | 135.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 38.98% |
| VTI260116P00140000 | 2024-02-16 3:52PM EDT | 140.00 | 1.95 | 0.45 | 2.95 | 0.00 | - | 1 | 5 | 32.22% |
| VTI260116P00145000 | 2023-11-10 1:21PM EDT | 145.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 35.34% |
| VTI260116P00150000 | 2024-04-11 12:49PM EDT | 150.00 | 1.90 | 1.00 | 3.30 | 0.00 | - | 2 | 7 | 29.91% |
| VTI260116P00155000 | 2024-02-07 3:33PM EDT | 155.00 | 2.10 | 0.85 | 3.00 | 0.00 | - | - | 2 | 27.67% |
| VTI260116P00160000 | 2024-02-09 1:16PM EDT | 160.00 | 2.35 | 2.05 | 2.80 | 0.00 | - | 1 | 2 | 25.74% |
| VTI260116P00165000 | 2024-01-16 10:30AM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VTI260116P00170000 | 2024-04-16 1:51PM EDT | 170.00 | 3.30 | 2.20 | 2.90 | 0.00 | - | 1 | 6 | 23.17% |
| VTI260116P00175000 | 2024-04-22 12:13PM EDT | 175.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 1 | 2 | 22.42% |
| VTI260116P00180000 | 2024-04-22 12:14PM EDT | 180.00 | 3.90 | 2.80 | 3.50 | 0.00 | - | 1 | 16 | 21.63% |
| VTI260116P00185000 | 2024-03-27 1:25PM EDT | 185.00 | 3.50 | 3.20 | 3.90 | 0.00 | - | 1 | 5 | 20.97% |
| VTI260116P00190000 | 2024-04-02 10:03AM EDT | 190.00 | 4.41 | 3.60 | 4.40 | 0.00 | - | 1 | 6 | 20.40% |
| VTI260116P00193000 | 2024-03-20 3:27PM EDT | 193.00 | 4.30 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 21.56% |
| VTI260116P00195000 | 2024-03-27 2:15PM EDT | 195.00 | 4.45 | 4.00 | 4.70 | 0.00 | - | 1 | 12 | 19.47% |
| VTI260116P00198000 | 2024-04-10 1:23PM EDT | 198.00 | 4.90 | 4.40 | 7.00 | 0.00 | - | 1 | 2 | 21.65% |
| VTI260116P00199000 | 2024-03-20 10:59AM EDT | 199.00 | 5.10 | 6.00 | 6.60 | 0.00 | - | 2 | 3 | 20.86% |
| VTI260116P00200000 | 2024-04-19 3:46PM EDT | 200.00 | 6.40 | 4.60 | 5.30 | 0.00 | - | 4 | 44 | 18.91% |
| VTI260116P00205000 | 2024-03-25 9:49AM EDT | 205.00 | 5.68 | 5.40 | 6.40 | 0.00 | - | 1 | 3 | 18.88% |
| VTI260116P00210000 | 2024-04-18 9:35AM EDT | 210.00 | 7.70 | 5.80 | 6.50 | 0.00 | - | 1 | 302 | 17.57% |
| VTI260116P00215000 | 2024-04-23 2:41PM EDT | 215.00 | 8.00 | 6.60 | 7.20 | 0.00 | - | 3 | 264 | 16.89% |
| VTI260116P00220000 | 2024-03-22 12:36PM EDT | 220.00 | 7.71 | 9.60 | 10.40 | 0.00 | - | 1 | 204 | 18.58% |
| VTI260116P00225000 | 2024-03-18 2:34PM EDT | 225.00 | 9.30 | 10.20 | 11.20 | 0.00 | - | 6 | 24 | 17.72% |
| VTI260116P00230000 | 2024-04-25 3:57PM EDT | 230.00 | 10.70 | 9.30 | 10.10 | 0.00 | - | 10 | 88 | 15.13% |
| VTI260116P00235000 | 2024-04-23 3:51PM EDT | 235.00 | 11.70 | 10.50 | 11.40 | 0.00 | - | 1 | 149 | 14.62% |
| VTI260116P00240000 | 2024-04-10 11:39AM EDT | 240.00 | 11.80 | 11.70 | 12.60 | 0.00 | - | 1 | 27 | 13.91% |
| VTI260116P00245000 | 2024-02-29 10:41AM EDT | 245.00 | 13.60 | 11.60 | 12.60 | 0.00 | - | 16 | 111 | 12.13% |
| VTI260116P00250000 | 2024-04-08 10:13AM EDT | 250.00 | 14.50 | 14.90 | 15.80 | 0.00 | - | 1 | 59 | 12.71% |
| VTI260116P00255000 | 2024-04-01 2:12PM EDT | 255.00 | 15.10 | 16.70 | 17.60 | 0.00 | - | 1 | 51 | 12.03% |
| VTI260116P00260000 | 2024-03-27 9:30AM EDT | 260.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| VTI260116P00265000 | 2024-04-25 3:20PM EDT | 265.00 | 22.60 | 21.00 | 23.70 | 0.00 | - | 2 | 7 | 12.03% |
| VTI260116P00270000 | 2024-04-01 2:27PM EDT | 270.00 | 21.26 | 23.20 | 26.50 | 0.00 | - | 1 | 6 | 11.55% |
| VTI260116P00275000 | 2024-04-09 9:46AM EDT | 275.00 | 24.30 | 26.10 | 29.50 | 0.00 | - | 6 | 18 | 11.02% |
| VTI260116P00280000 | 2024-04-18 2:57PM EDT | 280.00 | 33.85 | 29.40 | 32.50 | 0.00 | - | 3 | 12 | 10.19% |
| VTI260116P00285000 | 2024-04-11 10:41AM EDT | 285.00 | 31.96 | 31.50 | 36.00 | 0.00 | - | 2 | 11 | 9.50% |
| VTI260116P00290000 | 2024-03-28 3:46PM EDT | 290.00 | 31.61 | 35.50 | 40.50 | 0.00 | - | 1 | 2 | 9.71% |
| VTI260116P00295000 | 2024-04-01 2:27PM EDT | 295.00 | 35.89 | 40.50 | 45.50 | 0.00 | - | 2 | 0 | 10.48% |
| VTI260116P00300000 | 2023-11-15 11:06AM EDT | 300.00 | 76.90 | 62.50 | 67.50 | 0.00 | - | - | 0 | 27.01% |
| VTI260116P00305000 | 2024-02-23 1:24PM EDT | 305.00 | 52.57 | 44.00 | 49.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI260116P00330000 | 2023-11-01 12:36PM EDT | 330.00 | 121.99 | 99.50 | 104.50 | 0.00 | - | - | 0 | 38.08% |
