VTI - Vanguard Total Stock Market Index Fund

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230616C000950002023-03-15 12:00PM EDT95.0098.30109.70110.300.00-120.00%
VTI230616C001000002023-03-15 2:21PM EDT100.0093.80105.50106.300.00-690.00%
VTI230616C001100002023-03-15 2:21PM EDT110.0084.0095.7096.300.00--30.00%
VTI230616C001150002023-03-22 3:21PM EDT115.0085.3990.1091.300.00-390.00%
VTI230616C001200002023-03-07 11:34AM EDT120.0083.5584.0084.700.00-110.00%
VTI230616C001250002023-03-22 2:31PM EDT125.0076.1080.3081.300.00--30.00%
VTI230616C001300002023-03-15 3:21PM EDT130.0065.4076.0076.600.00-340.00%
VTI230616C001350002022-12-27 3:01PM EDT135.0058.7069.6071.200.00--10.00%
VTI230616C001400002022-11-10 3:25PM EDT140.0060.5059.6060.900.00--10.00%
VTI230616C001500002023-04-27 10:50AM EDT150.0053.7858.3059.200.00-170.00%
VTI230616C001550002023-04-18 12:51PM EDT155.0052.3053.4054.200.00-1160.00%
VTI230616C001600002023-05-26 3:32PM EDT160.0048.910.000.000.00-4000.00%
VTI230616C001650002022-12-05 11:54AM EDT165.0042.5033.6033.900.00--10.00%
VTI230616C001700002023-05-15 10:03AM EDT170.0035.060.000.000.00-100.00%
VTI230616C001730002023-05-18 3:18PM EDT173.0035.200.000.000.00-100.00%
VTI230616C001740002023-03-17 2:15PM EDT174.0025.1032.8033.500.00-5150.00%
VTI230616C001750002023-05-17 3:21PM EDT175.0032.010.000.000.00-3100.00%
VTI230616C001760002023-05-26 3:19PM EDT176.0033.180.000.000.00-500.00%
VTI230616C001770002023-03-17 2:15PM EDT177.0022.6029.9030.700.00-120.00%
VTI230616C001780002023-04-13 2:32PM EDT178.0029.9726.9027.800.00-340.00%
VTI230616C001790002023-03-21 10:06AM EDT179.0023.7027.9028.300.00-3160.00%
VTI230616C001800002023-05-26 11:02AM EDT180.0029.000.000.000.00-1300.00%
VTI230616C001810002023-04-11 3:50PM EDT181.0025.7024.6025.300.00-4220.00%
VTI230616C001820002023-05-05 3:43PM EDT182.0024.560.000.000.00-500.00%
VTI230616C001830002023-03-16 1:50PM EDT183.0019.3024.4025.000.00-120.00%
VTI230616C001840002023-04-26 2:24PM EDT184.0019.9024.7025.500.00-5136.72%
VTI230616C001850002023-05-23 2:06PM EDT185.0022.800.000.000.00-800.00%
VTI230616C001860002023-03-21 10:51AM EDT186.0017.7021.4021.800.00-570.00%
VTI230616C001870002023-03-28 1:34PM EDT187.0015.2019.7020.300.00-150.00%
VTI230616C001880002023-02-01 1:56PM EDT188.0022.0020.2020.600.00-450.00%
VTI230616C001890002023-05-18 3:48PM EDT189.0020.210.000.000.00-100.00%
VTI230616C001900002023-06-01 12:08PM EDT190.0019.700.000.000.00-100.00%
VTI230616C001910002023-05-25 10:20AM EDT191.0015.100.000.000.00-200.00%
VTI230616C001920002023-05-23 11:42AM EDT192.0017.250.000.000.00-100.00%
VTI230616C001930002023-05-23 1:50PM EDT193.0015.060.000.000.00-2000.00%
VTI230616C001940002023-05-31 11:41AM EDT194.0013.420.000.000.00-100.00%
VTI230616C001950002023-06-01 10:21AM EDT195.0013.020.000.000.00-100.00%
VTI230616C001960002023-05-26 10:24AM EDT196.0012.900.000.000.00-100.00%
VTI230616C001970002023-05-30 10:44AM EDT197.0012.650.000.000.00-100.00%
VTI230616C001980002023-05-11 11:37AM EDT198.009.420.000.000.00-100.00%
VTI230616C001990002023-05-30 12:17PM EDT199.0010.600.000.000.00-200.00%
VTI230616C002000002023-06-01 12:26PM EDT200.0010.050.000.000.00-800.00%
VTI230616C002050002023-06-01 3:12PM EDT205.006.000.000.000.00-800.00%
VTI230616C002100002023-06-01 3:59PM EDT210.001.960.000.000.00-20800.39%
VTI230616C002150002023-06-01 3:32PM EDT215.000.350.000.000.00-15903.13%
VTI230616C002200002023-06-01 3:16PM EDT220.000.050.000.000.00-3106.25%
VTI230616C002250002023-06-01 2:08PM EDT225.000.050.000.000.00-606.25%
VTI230616C002300002023-05-31 9:43AM EDT230.000.050.000.000.00-1012.50%
VTI230616C002350002023-05-26 10:43AM EDT235.000.050.000.000.00-20012.50%
VTI230616C002400002023-05-08 1:44PM EDT240.000.040.000.000.00-5012.50%
VTI230616C002450002023-05-05 3:34PM EDT245.000.100.000.000.00-1012.50%
VTI230616C002500002023-03-02 3:19PM EDT250.000.050.000.400.00-32450.73%
VTI230616C002550002022-12-05 4:40PM EDT255.000.350.000.850.00-1155.81%
VTI230616C002600002023-02-13 11:33AM EDT260.000.090.001.400.00-1966.28%
VTI230616C002650002023-01-09 1:20PM EDT265.000.050.000.750.00--1062.89%
VTI230616C002700002023-04-13 2:31PM EDT270.000.050.000.050.00-1750.39%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230616P000950002023-05-24 2:36PM EDT95.000.010.000.000.00-5050.00%
VTI230616P001000002023-03-17 2:01PM EDT100.000.330.000.150.00-16143.75%
VTI230616P001050002023-01-09 1:52PM EDT105.000.300.050.750.00-12168.26%
VTI230616P001100002023-01-18 1:07PM EDT110.000.310.050.750.00-45158.01%
VTI230616P001150002022-12-14 12:27PM EDT115.000.500.000.800.00-12148.24%
VTI230616P001200002023-03-10 11:56AM EDT120.000.350.000.750.00-27137.40%
VTI230616P001250002023-05-04 12:09PM EDT125.000.050.000.000.00-3050.00%
VTI230616P001300002023-05-24 2:35PM EDT130.000.050.000.000.00-5050.00%
VTI230616P001350002023-04-27 1:36PM EDT135.000.150.000.150.00-32389.06%
VTI230616P001400002023-05-15 9:52AM EDT140.000.050.000.000.00-1050.00%
VTI230616P001450002023-05-01 1:53PM EDT145.000.050.000.050.00-62867.19%
VTI230616P001500002023-04-26 3:37PM EDT150.000.580.000.250.00-625274.22%
VTI230616P001550002023-05-31 2:02PM EDT155.000.050.000.000.00-1025.00%
VTI230616P001600002023-05-30 9:54AM EDT160.000.050.000.000.00-200025.00%
VTI230616P001650002023-05-30 11:30AM EDT165.000.050.000.000.00-1025.00%
VTI230616P001700002023-06-01 3:40PM EDT170.000.080.000.000.00-3025.00%
VTI230616P001730002023-05-16 9:41AM EDT173.000.250.000.000.00-1025.00%
VTI230616P001740002023-05-19 10:12AM EDT174.000.300.000.000.00-1025.00%
VTI230616P001750002023-05-31 2:11PM EDT175.000.060.000.000.00-17025.00%
VTI230616P001760002023-06-01 3:34PM EDT176.000.050.000.000.00-3025.00%
VTI230616P001770002023-06-01 3:34PM EDT177.000.050.450.000.00-2012.50%
VTI230616P001780002023-05-23 3:33PM EDT178.000.350.000.000.00-15012.50%
VTI230616P001790002023-05-23 3:09PM EDT179.000.420.000.000.00-13012.50%
VTI230616P001800002023-06-01 11:15AM EDT180.000.060.000.000.00-1012.50%
VTI230616P001810002023-05-23 3:08PM EDT181.000.420.000.000.00-25012.50%
VTI230616P001820002023-06-01 1:17PM EDT182.000.070.000.000.00-1012.50%
VTI230616P001830002023-05-30 9:30AM EDT183.000.150.000.000.00-1012.50%
VTI230616P001840002023-05-30 2:39PM EDT184.000.270.000.000.00-1012.50%
VTI230616P001850002023-06-01 3:35PM EDT185.000.130.000.000.00-1012.50%
VTI230616P001860002023-05-31 2:34PM EDT186.000.050.000.000.00-1012.50%
VTI230616P001870002023-05-30 3:49PM EDT187.000.200.000.000.00-12012.50%
VTI230616P001880002023-06-01 11:16AM EDT188.000.200.000.000.00-1012.50%
VTI230616P001890002023-05-25 12:39PM EDT189.000.600.000.000.00-1012.50%
VTI230616P001900002023-06-01 3:40PM EDT190.000.150.000.000.00-14012.50%
VTI230616P001910002023-06-01 12:06PM EDT191.000.170.000.000.00-2012.50%
VTI230616P001920002023-05-30 10:51AM EDT192.000.300.000.000.00-4012.50%
VTI230616P001930002023-05-30 11:43AM EDT193.000.400.000.000.00-1012.50%
VTI230616P001940002023-06-01 11:15AM EDT194.000.250.000.000.00-206.25%
VTI230616P001950002023-06-01 12:00PM EDT195.000.250.000.000.00-606.25%
VTI230616P001960002023-06-01 3:05PM EDT196.000.250.000.000.00-1206.25%
VTI230616P001970002023-06-01 12:20PM EDT197.000.300.000.000.00-1206.25%
VTI230616P001980002023-06-01 1:05PM EDT198.000.390.000.000.00-1006.25%
VTI230616P001990002023-06-01 9:52AM EDT199.000.700.000.000.00-806.25%
VTI230616P002000002023-06-01 3:52PM EDT200.000.450.000.000.00-9006.25%
VTI230616P002050002023-06-01 3:33PM EDT205.001.000.000.000.00-8003.13%
VTI230616P002100002023-06-01 3:50PM EDT210.002.400.000.000.00-1200.00%
VTI230616P002150002023-05-31 11:36AM EDT215.008.660.000.000.00-2500.00%
VTI230616P002200002023-05-04 10:44AM EDT220.0019.600.000.000.00-400.00%
VTI230616P002250002023-02-15 3:49PM EDT225.0017.7528.9032.000.00-114123.79%
VTI230616P002300002023-03-10 2:51PM EDT230.0038.0026.5027.600.00-10080.96%
VTI230616P002400002023-05-19 11:56AM EDT240.0032.100.000.000.00-100.00%
VTI230616P002500002023-03-13 11:17AM EDT250.0056.3445.8046.400.00--0104.07%
VTI230616P002650002023-03-13 11:18AM EDT265.0071.2960.9061.400.00--0123.19%
VTI230616P002700002023-05-15 1:40PM EDT270.0065.350.000.000.00--00.00%