Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
195,19+6,11 (+3,23%)
Börsenschluss: 04:00PM EDT
195,16 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI220715C001200002022-06-22 3:39PM EDT120.0068.1074.6075.600.00-20105.86%
VTI220715C001300002022-06-22 3:42PM EDT130.0058.0064.6065.900.00-2068.75%
VTI220715C001400002022-06-22 3:43PM EDT140.0048.1054.7055.900.00-2062.11%
VTI220715C001550002022-05-20 2:50PM EDT155.0038.0728.7029.400.00-110.00%
VTI220715C001650002022-06-24 10:11AM EDT165.0028.9030.0031.00+4.80+19.92%101150.34%
VTI220715C001700002022-06-17 2:16PM EDT170.0016.2025.3026.000.00-1143.34%
VTI220715C001750002022-06-24 3:35PM EDT175.0020.0020.6021.10+7.20+56.25%454037.55%
VTI220715C001800002022-06-24 2:07PM EDT180.0015.0015.9016.50+4.70+45.63%144234.18%
VTI220715C001850002022-06-23 1:37PM EDT185.006.4511.7012.200.00-715431.45%
VTI220715C001860002022-06-22 12:34PM EDT186.006.4010.9011.300.00-5930.35%
VTI220715C001870002022-06-24 11:25AM EDT187.009.1010.2010.50+4.10+82.00%25329.83%
VTI220715C001880002022-06-23 1:19PM EDT188.008.709.409.80+3.95+83.16%103629.83%
VTI220715C001890002022-06-24 10:00AM EDT189.007.008.609.00+1.62+30.11%412929.08%
VTI220715C001900002022-06-24 3:39PM EDT190.007.507.908.30+2.90+63.04%1716528.80%
VTI220715C001910002022-06-24 9:39AM EDT191.005.157.207.60+0.95+22.62%237228.37%
VTI220715C001920002022-06-24 11:38AM EDT192.005.906.507.00+2.70+84.38%28128.35%
VTI220715C001930002022-06-24 3:55PM EDT193.005.905.906.20+3.10+110.71%4525327.08%
VTI220715C001940002022-06-24 3:44PM EDT194.005.105.305.70+2.53+98.44%163527.30%
VTI220715C001950002022-06-24 3:58PM EDT195.004.734.705.00+2.27+92.28%4733026.27%
VTI220715C001960002022-06-24 9:57AM EDT196.003.604.104.50+1.55+75.61%65126.15%
VTI220715C001970002022-06-24 3:43PM EDT197.003.503.704.00+1.90+118.75%45125.86%
VTI220715C001980002022-06-24 3:49PM EDT198.003.103.203.50+1.55+100.00%1516025.38%
VTI220715C001990002022-06-24 3:23PM EDT199.002.842.803.10+1.49+110.37%219425.27%
VTI220715C002000002022-06-24 3:59PM EDT200.002.502.502.65+1.40+127.27%16967224.68%
VTI220715C002050002022-06-24 3:56PM EDT205.001.091.051.25+0.64+142.22%2112,62323.90%
VTI220715C002100002022-06-24 3:51PM EDT210.000.400.400.45+0.22+122.22%12431222.61%
VTI220715C002150002022-06-24 2:30PM EDT215.000.110.050.20+0.03+37.50%1129423.44%
VTI220715C002200002022-06-24 1:23PM EDT220.000.050.000.050.00-296522.36%
VTI220715C002250002022-06-24 2:01PM EDT225.000.010.000.05-0.08-88.89%916625.98%
VTI220715C002300002022-06-24 10:05AM EDT230.000.020.000.05-0.06-75.00%15129.30%
VTI220715C002350002022-06-22 10:35AM EDT235.000.070.000.100.00-12235.74%
VTI220715C002400002022-06-16 2:42PM EDT240.000.030.000.750.00--155.54%
VTI220715C002550002022-06-13 11:41AM EDT255.000.160.000.750.00-1159.47%
VTI220715C002900002022-05-26 9:53AM EDT290.000.050.000.750.00--181.74%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI220715P001050002022-06-14 9:30AM EDT105.000.050.000.100.00-13599.61%
VTI220715P001150002022-05-24 9:30AM EDT115.000.100.000.000.00--1250.00%
VTI220715P001200002022-06-22 10:33AM EDT120.000.260.000.300.00-1891.02%
VTI220715P001350002022-06-14 9:36AM EDT135.000.250.000.300.00--271.09%
VTI220715P001450002022-06-16 1:58PM EDT145.000.450.000.350.00-4460.16%
VTI220715P001500002022-06-24 1:21PM EDT150.000.100.000.15-0.03-23.08%36352.93%
VTI220715P001550002022-06-24 9:48AM EDT155.000.250.000.35-0.05-16.67%110354.35%
VTI220715P001600002022-06-24 3:10PM EDT160.000.210.150.30-0.19-47.50%26446.68%
VTI220715P001650002022-06-24 3:10PM EDT165.000.290.200.40-0.21-42.00%935942.97%
VTI220715P001700002022-06-24 2:44PM EDT170.000.430.350.45-0.41-48.81%8346437.65%
VTI220715P001750002022-06-24 3:49PM EDT175.000.570.550.65-0.63-52.50%8188134.25%
VTI220715P001800002022-06-24 3:57PM EDT180.000.950.901.05-1.10-53.66%2523431.74%
VTI220715P001850002022-06-24 3:45PM EDT185.001.711.601.70-2.09-55.00%8415929.21%
VTI220715P001860002022-06-24 2:09PM EDT186.002.031.751.95-1.77-46.58%33129.25%
VTI220715P001870002022-06-21 3:52PM EDT187.005.001.952.150.00-72028.78%
VTI220715P001880002022-06-24 12:16PM EDT188.002.352.102.35-2.15-47.78%44528.20%
VTI220715P001890002022-06-23 12:02PM EDT189.005.702.352.600.00-62227.81%
VTI220715P001900002022-06-24 3:58PM EDT190.002.852.652.90-2.46-46.33%2282627.56%
VTI220715P001910002022-06-24 1:17PM EDT191.003.503.003.20-7.02-66.73%2527.17%
VTI220715P001920002022-06-23 1:32PM EDT192.007.503.303.600.00-11727.19%
VTI220715P001930002022-06-24 3:59PM EDT193.003.903.703.90-5.20-57.14%10526.48%
VTI220715P001940002022-06-24 3:59PM EDT194.004.204.004.30-9.44-69.21%72626.17%
VTI220715P001950002022-06-24 3:19PM EDT195.004.914.504.80-3.74-43.24%412226.22%
VTI220715P001960002022-06-17 2:22PM EDT196.0013.024.905.300.00-21026.10%
VTI220715P001970002022-06-24 3:40PM EDT197.005.905.305.70-4.12-41.12%12625.27%
VTI220715P001980002022-06-24 3:57PM EDT198.006.305.906.40-10.17-61.75%14125.88%
VTI220715P001990002022-06-24 3:57PM EDT199.006.906.506.90-8.51-55.22%31925.22%
VTI220715P002000002022-06-24 3:59PM EDT200.007.307.007.50-4.40-37.61%4423524.92%
VTI220715P002050002022-06-24 1:02PM EDT205.0011.8410.5011.10-4.86-29.10%526224.22%
VTI220715P002100002022-06-24 11:52AM EDT210.0016.5814.7015.60-5.92-26.31%24326.43%
VTI220715P002150002022-06-22 12:52PM EDT215.0027.1519.5020.300.00-51128.42%
VTI220715P002200002022-06-14 3:13PM EDT220.0035.0624.4025.300.00-51033.35%
VTI220715P002250002022-06-16 3:03PM EDT225.0043.4029.4030.700.00-5043.77%
VTI220715P002300002022-06-07 2:21PM EDT230.0022.9534.4035.600.00-4047.27%
VTI220715P002400002022-06-17 3:49PM EDT240.0056.1544.4045.800.00-2059.16%
VTI220715P002900002022-05-25 11:10AM EDT290.0092.4096.1096.600.00--0105.96%