Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
27.129,20 +136,99 (+0,51%) Dow Jones 30
30.316,32 +825,43 (+2,80%) BTC-EUR
20.217,69 +413,26 (+2,09%) CMC Crypto 200
457,46 +12,02 (+2,70%) Nasdaq Compositive
11.176,41 +360,97 (+3,34%) S&P 500
3.790,93 +112,50 (+3,06%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221021C00105000 | 2022-09-21 12:01PM EDT | 105.00 | 89.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI221021C00155000 | 2022-09-26 9:50AM EDT | 155.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI221021C00165000 | 2022-10-03 2:18PM EDT | 165.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021C00170000 | 2022-09-28 10:01AM EDT | 170.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021C00175000 | 2022-10-03 3:21PM EDT | 175.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VTI221021C00180000 | 2022-10-04 10:20AM EDT | 180.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VTI221021C00185000 | 2022-10-04 3:56PM EDT | 185.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VTI221021C00189000 | 2022-10-04 11:50AM EDT | 189.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VTI221021C00190000 | 2022-10-04 3:54PM EDT | 190.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.05% |
| VTI221021C00191000 | 2022-10-04 2:53PM EDT | 191.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| VTI221021C00192000 | 2022-10-04 3:39PM EDT | 192.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| VTI221021C00193000 | 2022-10-04 1:22PM EDT | 193.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| VTI221021C00194000 | 2022-10-04 1:22PM EDT | 194.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VTI221021C00195000 | 2022-10-04 3:50PM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| VTI221021C00196000 | 2022-10-04 10:32AM EDT | 196.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| VTI221021C00197000 | 2022-10-04 12:38PM EDT | 197.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| VTI221021C00198000 | 2022-10-04 2:28PM EDT | 198.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| VTI221021C00199000 | 2022-10-04 3:53PM EDT | 199.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VTI221021C00200000 | 2022-10-04 3:57PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| VTI221021C00205000 | 2022-10-04 3:37PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| VTI221021C00210000 | 2022-10-04 2:20PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| VTI221021C00215000 | 2022-10-04 2:25PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| VTI221021C00220000 | 2022-10-04 2:17PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| VTI221021C00225000 | 2022-10-04 3:03PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VTI221021C00230000 | 2022-10-04 10:57AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI221021C00235000 | 2022-08-25 3:29PM EDT | 235.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 49.71% |
| VTI221021C00240000 | 2022-09-16 9:36AM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VTI221021C00245000 | 2022-08-22 1:15PM EDT | 245.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 6 | 6 | 57.62% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221021P00110000 | 2022-09-28 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI221021P00115000 | 2022-09-23 2:05PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VTI221021P00120000 | 2022-10-03 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VTI221021P00125000 | 2022-09-29 3:57PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| VTI221021P00130000 | 2022-09-29 3:02PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI221021P00135000 | 2022-09-29 3:02PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI221021P00140000 | 2022-09-20 10:28AM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI221021P00145000 | 2022-10-03 10:38AM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI221021P00150000 | 2022-10-03 10:10AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI221021P00155000 | 2022-10-04 9:46AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTI221021P00160000 | 2022-10-04 1:25PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI221021P00165000 | 2022-10-04 3:02PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| VTI221021P00170000 | 2022-10-04 2:49PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| VTI221021P00175000 | 2022-10-04 2:52PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,308 | 0 | 6.25% |
| VTI221021P00180000 | 2022-10-04 3:56PM EDT | 180.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| VTI221021P00185000 | 2022-10-04 3:56PM EDT | 185.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| VTI221021P00189000 | 2022-10-04 3:38PM EDT | 189.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| VTI221021P00190000 | 2022-10-04 3:57PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| VTI221021P00191000 | 2022-10-04 3:01PM EDT | 191.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VTI221021P00192000 | 2022-10-04 3:23PM EDT | 192.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00193000 | 2022-10-04 1:24PM EDT | 193.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00194000 | 2022-10-04 12:23PM EDT | 194.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00195000 | 2022-10-04 3:04PM EDT | 195.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VTI221021P00196000 | 2022-10-03 3:25PM EDT | 196.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00197000 | 2022-10-04 11:11AM EDT | 197.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00198000 | 2022-10-04 9:31AM EDT | 198.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VTI221021P00199000 | 2022-10-03 10:25AM EDT | 199.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00200000 | 2022-10-04 1:21PM EDT | 200.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI221021P00205000 | 2022-10-03 12:54PM EDT | 205.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00210000 | 2022-09-30 11:28AM EDT | 210.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI221021P00215000 | 2022-09-15 1:00PM EDT | 215.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VTI221021P00220000 | 2022-09-21 3:01PM EDT | 220.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI221021P00225000 | 2022-08-19 10:20AM EDT | 225.00 | 14.60 | 29.50 | 32.20 | 0.00 | - | 5 | 3 | 0.00% |
| VTI221021P00230000 | 2022-09-12 3:47PM EDT | 230.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI221021P00275000 | 2022-09-16 1:50PM EDT | 275.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
