Deutsche Märkte öffnen in 1 Stunde 21 Minute

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
189,94+5,91 (+3,21%)
Börsenschluss: 04:00PM EDT
189,50 -0,44 (-0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI221021C001050002022-09-21 12:01PM EDT105.0089.640.000.000.00--00.00%
VTI221021C001550002022-09-26 9:50AM EDT155.0030.120.000.000.00--00.00%
VTI221021C001650002022-10-03 2:18PM EDT165.0020.090.000.000.00-100.00%
VTI221021C001700002022-09-28 10:01AM EDT170.0015.300.000.000.00-100.00%
VTI221021C001750002022-10-03 3:21PM EDT175.0011.600.000.000.00-900.00%
VTI221021C001800002022-10-04 10:20AM EDT180.0011.250.000.000.00-1700.00%
VTI221021C001850002022-10-04 3:56PM EDT185.007.800.000.000.00-2800.00%
VTI221021C001890002022-10-04 11:50AM EDT189.004.900.000.000.00-800.00%
VTI221021C001900002022-10-04 3:54PM EDT190.004.600.000.000.00-7800.05%
VTI221021C001910002022-10-04 2:53PM EDT191.003.900.000.000.00-500.78%
VTI221021C001920002022-10-04 3:39PM EDT192.003.440.000.000.00-2201.56%
VTI221021C001930002022-10-04 1:22PM EDT193.002.500.000.000.00-1501.56%
VTI221021C001940002022-10-04 1:22PM EDT194.002.150.000.000.00-403.13%
VTI221021C001950002022-10-04 3:50PM EDT195.002.200.000.000.00-8903.13%
VTI221021C001960002022-10-04 10:32AM EDT196.001.750.000.000.00-2103.13%
VTI221021C001970002022-10-04 12:38PM EDT197.001.620.000.000.00-1903.13%
VTI221021C001980002022-10-04 2:28PM EDT198.001.200.000.000.00-2506.25%
VTI221021C001990002022-10-04 3:53PM EDT199.001.100.000.000.00-1206.25%
VTI221021C002000002022-10-04 3:57PM EDT200.000.900.000.000.00-7706.25%
VTI221021C002050002022-10-04 3:37PM EDT205.000.300.000.000.00-4106.25%
VTI221021C002100002022-10-04 2:20PM EDT210.000.100.000.000.00-17012.50%
VTI221021C002150002022-10-04 2:25PM EDT215.000.050.000.000.00-19012.50%
VTI221021C002200002022-10-04 2:17PM EDT220.000.060.000.000.00-43012.50%
VTI221021C002250002022-10-04 3:03PM EDT225.000.050.000.000.00-3012.50%
VTI221021C002300002022-10-04 10:57AM EDT230.000.050.000.000.00-1025.00%
VTI221021C002350002022-08-25 3:29PM EDT235.000.250.000.200.00-2549.71%
VTI221021C002400002022-09-16 9:36AM EDT240.000.370.000.000.00-9025.00%
VTI221021C002450002022-08-22 1:15PM EDT245.000.110.000.400.00-6657.62%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI221021P001100002022-09-28 9:30AM EDT110.000.050.000.000.00-1050.00%
VTI221021P001150002022-09-23 2:05PM EDT115.000.040.000.000.00-4050.00%
VTI221021P001200002022-10-03 9:33AM EDT120.000.050.000.000.00-10050.00%
VTI221021P001250002022-09-29 3:57PM EDT125.000.060.000.000.00-42050.00%
VTI221021P001300002022-09-29 3:02PM EDT130.000.050.000.000.00-1050.00%
VTI221021P001350002022-09-29 3:02PM EDT135.000.050.000.000.00-1025.00%
VTI221021P001400002022-09-20 10:28AM EDT140.000.220.000.000.00-1025.00%
VTI221021P001450002022-10-03 10:38AM EDT145.000.190.000.000.00-1025.00%
VTI221021P001500002022-10-03 10:10AM EDT150.000.250.000.000.00-1025.00%
VTI221021P001550002022-10-04 9:46AM EDT155.000.150.000.000.00-2025.00%
VTI221021P001600002022-10-04 1:25PM EDT160.000.200.000.000.00-2012.50%
VTI221021P001650002022-10-04 3:02PM EDT165.000.300.000.000.00-767012.50%
VTI221021P001700002022-10-04 2:49PM EDT170.000.550.000.000.00-119012.50%
VTI221021P001750002022-10-04 2:52PM EDT175.000.900.000.000.00-2,30806.25%
VTI221021P001800002022-10-04 3:56PM EDT180.001.460.000.000.00-12606.25%
VTI221021P001850002022-10-04 3:56PM EDT185.002.690.000.000.00-5903.13%
VTI221021P001890002022-10-04 3:38PM EDT189.004.200.000.000.00-1300.78%
VTI221021P001900002022-10-04 3:57PM EDT190.004.500.000.000.00-14200.00%
VTI221021P001910002022-10-04 3:01PM EDT191.005.020.000.000.00-700.00%
VTI221021P001920002022-10-04 3:23PM EDT192.005.850.000.000.00-100.00%
VTI221021P001930002022-10-04 1:24PM EDT193.006.950.000.000.00-100.00%
VTI221021P001940002022-10-04 12:23PM EDT194.006.800.000.000.00-100.00%
VTI221021P001950002022-10-04 3:04PM EDT195.007.400.000.000.00-1900.00%
VTI221021P001960002022-10-03 3:25PM EDT196.0011.900.000.000.00-100.00%
VTI221021P001970002022-10-04 11:11AM EDT197.008.950.000.000.00-100.00%
VTI221021P001980002022-10-04 9:31AM EDT198.0011.380.000.000.00-1200.00%
VTI221021P001990002022-10-03 10:25AM EDT199.0016.400.000.000.00-100.00%
VTI221021P002000002022-10-04 1:21PM EDT200.0012.300.000.000.00-500.00%
VTI221021P002050002022-10-03 12:54PM EDT205.0022.600.000.000.00-100.00%
VTI221021P002100002022-09-30 11:28AM EDT210.0026.350.000.000.00-200.00%
VTI221021P002150002022-09-15 1:00PM EDT215.0018.300.000.000.00-1500.00%
VTI221021P002200002022-09-21 3:01PM EDT220.0025.670.000.000.00-200.00%
VTI221021P002250002022-08-19 10:20AM EDT225.0014.6029.5032.200.00-530.00%
VTI221021P002300002022-09-12 3:47PM EDT230.0024.140.000.000.00-400.00%
VTI221021P002750002022-09-16 1:50PM EDT275.0082.500.000.000.00-100.00%