Deutsche Märkte öffnen in 3 Stunden 51 Minuten

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
208,88+2,60 (+1,26%)
Börsenschluss: 04:00PM EST
208,60 -0,28 (-0,13%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230217C001550002023-01-25 9:30AM EST155.0045.3653.7054.500.00-1389.65%
VTI230217C001600002023-01-19 3:54PM EST160.0035.9048.6049.800.00-2386.52%
VTI230217C001650002023-01-20 3:58PM EST165.0034.2243.7044.600.00-2175.68%
VTI230217C001700002023-02-03 3:29PM EST170.0038.2538.7039.800.00-52171.53%
VTI230217C001800002023-01-27 10:42AM EST180.0024.2228.8029.700.00-11854.74%
VTI230217C001850002023-01-27 1:51PM EST185.0019.9123.8024.600.00-12454.27%
VTI230217C001870002023-01-27 9:42AM EST187.0017.0021.8022.900.00-1255.66%
VTI230217C001880002023-01-24 3:01PM EST188.0014.5020.8021.600.00-1048.73%
VTI230217C001890002023-01-26 3:55PM EST189.0015.0019.9020.600.00-1346.90%
VTI230217C001900002023-02-03 3:44PM EST190.0018.3018.9019.700.00-310946.70%
VTI230217C001910002023-02-07 12:20PM EST191.0015.8017.9018.80+3.00+23.44%15446.34%
VTI230217C001920002023-02-02 11:11AM EST192.0018.6017.1017.800.00-12644.39%
VTI230217C001930002023-02-03 11:48AM EST193.0017.2815.9016.700.00-21240.99%
VTI230217C001940002023-02-03 11:48AM EST194.0016.2814.9016.000.00-22943.14%
VTI230217C001950002023-02-07 10:33AM EST195.0011.3014.0014.70-0.06-0.53%118537.13%
VTI230217C001960002023-02-02 1:05PM EST196.0015.0013.1013.800.00-13236.52%
VTI230217C001970002023-02-03 9:50AM EST197.0012.4512.2012.800.00-17234.50%
VTI230217C001980002023-02-07 2:59PM EST198.0011.0011.3011.80+2.00+22.22%37832.47%
VTI230217C001990002023-02-07 1:50PM EST199.007.4010.4010.90-0.89-10.74%18231.59%
VTI230217C002000002023-02-07 3:32PM EST200.009.359.609.90+1.99+27.04%701,60429.48%
VTI230217C002050002023-02-07 3:41PM EST205.005.305.305.60+1.48+38.74%161,64124.17%
VTI230217C002100002023-02-07 3:51PM EST210.002.352.202.35+1.05+80.77%851,54120.79%
VTI230217C002150002023-02-07 3:59PM EST215.000.640.550.70+0.30+88.24%9486919.57%
VTI230217C002200002023-02-07 3:47PM EST220.000.120.100.20+0.07+140.00%926920.51%
VTI230217C002250002023-02-03 12:06PM EST225.000.060.000.150.00-57825.68%
VTI230217C002300002023-01-13 1:30PM EST230.000.200.000.150.00--331.69%
VTI230217C002350002023-02-06 2:42PM EST235.000.100.000.050.00-1231.64%
VTI230217C002400002023-01-30 9:30AM EST240.000.080.000.150.00--142.77%
VTI230217C002500002023-01-20 3:58PM EST250.000.030.000.750.00-1261.91%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230217P001550002023-01-23 10:55AM EST155.000.050.000.350.00-2786.52%
VTI230217P001600002023-01-25 2:14PM EST160.000.050.000.750.00-11713089.06%
VTI230217P001650002023-01-27 9:57AM EST165.000.060.000.150.00-14962.50%
VTI230217P001700002023-02-02 3:42PM EST170.000.050.000.100.00-135752.73%
VTI230217P001750002023-02-06 3:30PM EST175.000.040.000.050.00-214146.09%
VTI230217P001800002023-02-07 3:43PM EST180.000.050.000.100.00-115243.56%
VTI230217P001850002023-02-07 3:46PM EST185.000.070.050.10-0.05-41.67%411736.62%
VTI230217P001870002023-02-03 2:29PM EST187.000.150.050.150.00-53,44336.23%
VTI230217P001880002023-02-01 9:41AM EST188.000.250.050.150.00-14434.77%
VTI230217P001890002023-02-07 11:36AM EST189.000.150.050.20-0.05-25.00%24535.06%
VTI230217P001900002023-02-07 3:54PM EST190.000.100.050.15-0.07-41.18%1730831.84%
VTI230217P001910002023-02-02 3:43PM EST191.000.200.100.150.00-764930.37%
VTI230217P001920002023-02-07 1:52PM EST192.000.200.050.200.00-86630.52%
VTI230217P001930002023-02-06 12:13PM EST193.000.260.100.250.00-24630.37%
VTI230217P001940002023-02-07 2:53PM EST194.000.150.100.20-0.15-50.00%431627.44%
VTI230217P001950002023-02-06 3:45PM EST195.000.200.100.20-0.15-42.86%162325.93%
VTI230217P001960002023-02-07 2:02PM EST196.000.410.100.25+0.04+10.81%223925.59%
VTI230217P001970002023-02-07 3:59PM EST197.000.230.200.30-0.28-54.90%137825.05%
VTI230217P001980002023-02-07 2:50PM EST198.000.400.250.35-0.20-33.33%4010424.32%
VTI230217P001990002023-02-07 1:32PM EST199.000.850.250.40+0.20+30.77%29423.44%
VTI230217P002000002023-02-07 3:10PM EST200.000.580.350.45-0.30-34.09%4238422.39%
VTI230217P002050002023-02-07 3:58PM EST205.001.191.101.25-1.06-47.11%1554920.26%
VTI230217P002100002023-02-07 3:58PM EST210.003.082.903.10-1.42-31.56%88818.08%
VTI230217P002150002023-02-06 12:23PM EST215.008.946.106.600.00-11717.09%
VTI230217P002200002023-02-07 1:32PM EST220.0014.7010.7011.40-1.10-6.96%1022.17%
VTI230217P002250002023-02-03 11:49AM EST225.0015.5015.6016.300.00-1026.61%
VTI230217P002300002023-01-26 9:34AM EST230.0028.5020.2021.300.00-2132.81%