Deutsche Märkte öffnen in 46 Minuten

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
225,95-0,96 (-0,42%)
Börsenschluss: 04:00PM EST
226,03 +0,08 (+0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI231215C001050002023-11-17 2:42PM EST105.00118.400.000.000.00-500.00%
VTI231215C001100002023-07-21 10:08AM EST110.00118.00107.70108.700.00-10100.00%
VTI231215C001450002023-08-03 9:58AM EST145.0081.1080.5082.100.00--1141.89%
VTI231215C001500002023-11-09 3:00PM EST150.0064.910.000.000.00-1000.00%
VTI231215C001600002023-06-16 12:22PM EST160.0063.6566.5067.900.00-11145.85%
VTI231215C001650002023-08-25 1:39PM EST165.0056.3557.3058.100.00-3130.00%
VTI231215C001700002023-06-06 11:52AM EST170.0047.9051.8052.900.00-1150.00%
VTI231215C001750002023-11-27 3:31PM EST175.0050.170.000.000.00-100.00%
VTI231215C001800002023-12-06 1:28PM EST180.0047.390.000.000.00-100.00%
VTI231215C001850002023-11-28 1:43PM EST185.0040.680.000.000.00-100.00%
VTI231215C001870002023-10-27 9:50AM EST187.0019.8037.2039.200.00-6064.45%
VTI231215C001880002023-11-14 10:29AM EST188.0035.200.000.000.00-500.00%
VTI231215C001890002023-11-24 12:35PM EST189.0036.200.000.000.00-100.00%
VTI231215C001900002023-12-01 12:26PM EST190.0037.330.000.000.00-700.00%
VTI231215C001910002023-11-01 1:27PM EST191.0018.9035.6038.200.00-1594.07%
VTI231215C001920002023-11-09 3:00PM EST192.0023.400.000.000.00-100.00%
VTI231215C001930002023-11-01 1:35PM EST193.0017.3033.6036.200.00-11089.84%
VTI231215C001940002023-11-28 12:46PM EST194.0032.100.000.000.00-2000.00%
VTI231215C001950002023-11-28 2:30PM EST195.0030.520.000.000.00-400.00%
VTI231215C001960002023-07-14 10:20AM EST196.0033.8430.2031.100.00-20062.94%
VTI231215C001970002023-10-30 2:00PM EST197.0012.3027.3031.000.00-305582.74%
VTI231215C001980002023-11-01 1:27PM EST198.0012.7028.9031.500.00-4583.15%
VTI231215C001990002023-10-31 10:18AM EST199.0010.5825.8029.300.00-65355.57%
VTI231215C002000002023-12-06 10:48AM EST200.0027.800.000.000.00-100.00%
VTI231215C002050002023-12-06 12:52PM EST205.0022.500.000.000.00-400.00%
VTI231215C002100002023-12-06 3:11PM EST210.0017.000.000.000.00-300.00%
VTI231215C002150002023-12-06 3:04PM EST215.0012.570.000.000.00-400.00%
VTI231215C002200002023-12-06 3:13PM EST220.007.470.000.000.00-1700.00%
VTI231215C002250002023-12-06 3:57PM EST225.002.570.000.000.00-8000.00%
VTI231215C002300002023-12-06 3:51PM EST230.000.500.000.000.00-15103.13%
VTI231215C002350002023-12-06 12:32PM EST235.000.050.000.000.00-2306.25%
VTI231215C002400002023-12-05 10:19AM EST240.000.010.000.000.00-106.25%
VTI231215C002450002023-11-14 10:47AM EST245.000.070.000.000.00-21012.50%
VTI231215C002500002023-11-14 10:38AM EST250.000.190.000.000.00-2012.50%
VTI231215C002550002023-09-29 11:37AM EST255.000.100.000.100.00-13037.31%
VTI231215C002600002023-11-16 2:02PM EST260.000.030.000.000.00-2025.00%
VTI231215C002650002023-08-08 10:15AM EST265.000.080.000.250.00--154.30%
VTI231215C002700002023-06-29 12:16PM EST270.000.380.000.650.00--1062.21%
VTI231215C002750002023-07-31 8:40AM EST275.000.170.000.400.00-51562.21%
VTI231215C002900002023-11-17 9:52AM EST290.000.130.000.000.00-1025.00%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI231215P001050002023-11-01 2:02PM EST105.000.030.000.050.00-132170.31%
VTI231215P001100002023-08-21 8:30AM EST110.000.100.000.150.00-1010179.69%
VTI231215P001150002023-06-15 11:25AM EST115.000.150.000.350.00--1187.50%
VTI231215P001200002023-09-14 12:35PM EST120.000.060.001.350.00--2216.41%
VTI231215P001250002023-07-11 2:57PM EST125.000.100.050.300.00--1166.21%
VTI231215P001300002023-10-02 2:51PM EST130.000.100.000.100.00-124134.38%
VTI231215P001350002023-08-02 1:23PM EST135.000.160.050.400.00--1151.76%
VTI231215P001400002023-12-05 1:41PM EST140.000.010.000.000.00-2050.00%
VTI231215P001450002023-11-02 9:43AM EST145.000.050.000.050.00-25102.34%
VTI231215P001500002023-10-26 1:09PM EST150.000.170.000.100.00-30102.34%
VTI231215P001550002023-12-05 1:40PM EST155.000.010.000.000.00-3050.00%
VTI231215P001600002023-11-08 9:30AM EST160.000.050.000.000.00-20050.00%
VTI231215P001650002023-11-03 8:30AM EST165.000.100.000.050.00-1574.22%
VTI231215P001700002023-11-10 2:46PM EST170.000.100.000.000.00-2050.00%
VTI231215P001750002023-11-13 9:29AM EST175.000.050.000.000.00-1025.00%
VTI231215P001800002023-11-14 11:43AM EST180.000.050.000.000.00-2025.00%
VTI231215P001850002023-11-10 10:02AM EST185.000.150.000.000.00-3025.00%
VTI231215P001870002023-11-28 3:42PM EST187.000.010.000.000.00-1025.00%
VTI231215P001880002023-11-10 2:34PM EST188.000.190.000.000.00-1025.00%
VTI231215P001890002023-10-30 2:41PM EST189.001.050.000.150.00-3851.07%
VTI231215P001900002023-12-05 2:34PM EST190.000.010.000.000.00-1025.00%
VTI231215P001910002023-11-16 2:55PM EST191.000.100.000.000.00-1025.00%
VTI231215P001920002023-11-03 10:55AM EST192.000.360.000.150.00-1352.15%
VTI231215P001930002023-11-29 9:30AM EST193.000.070.000.000.00-1025.00%
VTI231215P001940002023-11-21 3:34PM EST194.000.100.000.000.00-4025.00%
VTI231215P001950002023-11-29 9:37AM EST195.000.150.000.000.00-1025.00%
VTI231215P001960002023-11-06 9:30AM EST196.000.500.000.100.00-1643.65%
VTI231215P001970002023-11-09 11:33AM EST197.000.380.000.000.00-1025.00%
VTI231215P001980002023-11-30 10:33AM EST198.000.080.000.000.00-21025.00%
VTI231215P001990002023-11-29 9:37AM EST199.000.050.000.000.00-1012.50%
VTI231215P002000002023-12-06 12:20PM EST200.000.020.000.000.00-2012.50%
VTI231215P002050002023-12-04 3:48PM EST205.000.050.000.000.00-3012.50%
VTI231215P002100002023-12-06 3:00PM EST210.000.080.000.000.00-2012.50%
VTI231215P002150002023-12-05 12:46PM EST215.000.100.000.000.00-1006.25%
VTI231215P002200002023-12-06 3:56PM EST220.000.300.000.000.00-2503.13%
VTI231215P002250002023-12-06 3:59PM EST225.001.280.000.000.00-1500.78%
VTI231215P002300002023-12-06 3:51PM EST230.004.200.000.000.00-600.00%
VTI231215P002350002023-12-01 1:29PM EST235.007.050.000.000.00-100.00%
VTI231215P002400002023-10-04 8:56AM EST240.0030.5023.3026.100.00-10114.93%
VTI231215P002550002023-09-28 2:09PM EST255.0041.9050.7054.200.00-10241.24%
VTI231215P002600002023-11-24 10:10AM EST260.0034.770.000.000.00-200.00%
VTI231215P002800002023-11-08 3:40PM EST280.0064.060.000.000.00--00.00%
VTI231215P002850002023-11-08 3:40PM EST285.0069.100.000.000.00--00.00%
VTI231215P002900002023-11-17 10:41AM EST290.0067.300.000.000.00-100.00%