Deutsche Märkte öffnen in 46 Minuten
Nikkei 225
32.858,31 -587,59 (-1,76%) Dow Jones 30
36.054,43 -70,13 (-0,19%) Bitcoin EUR
40.814,92 +326,98 (+0,81%) CMC Crypto 200
896,14 +653,46 (+269,27%) Nasdaq Compositive
14.146,71 -83,19 (-0,58%) S&P 500
4.549,34 -17,84 (-0,39%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI231215C00105000 | 2023-11-17 2:42PM EST | 105.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI231215C00110000 | 2023-07-21 10:08AM EST | 110.00 | 118.00 | 107.70 | 108.70 | 0.00 | - | 10 | 10 | 0.00% |
| VTI231215C00145000 | 2023-08-03 9:58AM EST | 145.00 | 81.10 | 80.50 | 82.10 | 0.00 | - | - | 1 | 141.89% |
| VTI231215C00150000 | 2023-11-09 3:00PM EST | 150.00 | 64.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VTI231215C00160000 | 2023-06-16 12:22PM EST | 160.00 | 63.65 | 66.50 | 67.90 | 0.00 | - | 1 | 1 | 145.85% |
| VTI231215C00165000 | 2023-08-25 1:39PM EST | 165.00 | 56.35 | 57.30 | 58.10 | 0.00 | - | 31 | 3 | 0.00% |
| VTI231215C00170000 | 2023-06-06 11:52AM EST | 170.00 | 47.90 | 51.80 | 52.90 | 0.00 | - | 11 | 5 | 0.00% |
| VTI231215C00175000 | 2023-11-27 3:31PM EST | 175.00 | 50.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI231215C00180000 | 2023-12-06 1:28PM EST | 180.00 | 47.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI231215C00185000 | 2023-11-28 1:43PM EST | 185.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI231215C00187000 | 2023-10-27 9:50AM EST | 187.00 | 19.80 | 37.20 | 39.20 | 0.00 | - | 6 | 0 | 64.45% |
| VTI231215C00188000 | 2023-11-14 10:29AM EST | 188.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI231215C00189000 | 2023-11-24 12:35PM EST | 189.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI231215C00190000 | 2023-12-01 12:26PM EST | 190.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VTI231215C00191000 | 2023-11-01 1:27PM EST | 191.00 | 18.90 | 35.60 | 38.20 | 0.00 | - | 1 | 5 | 94.07% |
| VTI231215C00192000 | 2023-11-09 3:00PM EST | 192.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI231215C00193000 | 2023-11-01 1:35PM EST | 193.00 | 17.30 | 33.60 | 36.20 | 0.00 | - | 1 | 10 | 89.84% |
| VTI231215C00194000 | 2023-11-28 12:46PM EST | 194.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VTI231215C00195000 | 2023-11-28 2:30PM EST | 195.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI231215C00196000 | 2023-07-14 10:20AM EST | 196.00 | 33.84 | 30.20 | 31.10 | 0.00 | - | 20 | 0 | 62.94% |
| VTI231215C00197000 | 2023-10-30 2:00PM EST | 197.00 | 12.30 | 27.30 | 31.00 | 0.00 | - | 30 | 55 | 82.74% |
| VTI231215C00198000 | 2023-11-01 1:27PM EST | 198.00 | 12.70 | 28.90 | 31.50 | 0.00 | - | 4 | 5 | 83.15% |
| VTI231215C00199000 | 2023-10-31 10:18AM EST | 199.00 | 10.58 | 25.80 | 29.30 | 0.00 | - | 6 | 53 | 55.57% |
| VTI231215C00200000 | 2023-12-06 10:48AM EST | 200.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI231215C00205000 | 2023-12-06 12:52PM EST | 205.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI231215C00210000 | 2023-12-06 3:11PM EST | 210.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI231215C00215000 | 2023-12-06 3:04PM EST | 215.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI231215C00220000 | 2023-12-06 3:13PM EST | 220.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VTI231215C00225000 | 2023-12-06 3:57PM EST | 225.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| VTI231215C00230000 | 2023-12-06 3:51PM EST | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| VTI231215C00235000 | 2023-12-06 12:32PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| VTI231215C00240000 | 2023-12-05 10:19AM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTI231215C00245000 | 2023-11-14 10:47AM EST | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VTI231215C00250000 | 2023-11-14 10:38AM EST | 250.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI231215C00255000 | 2023-09-29 11:37AM EST | 255.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 37.31% |
| VTI231215C00260000 | 2023-11-16 2:02PM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTI231215C00265000 | 2023-08-08 10:15AM EST | 265.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 54.30% |
| VTI231215C00270000 | 2023-06-29 12:16PM EST | 270.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | - | 10 | 62.21% |
| VTI231215C00275000 | 2023-07-31 8:40AM EST | 275.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 5 | 15 | 62.21% |
| VTI231215C00290000 | 2023-11-17 9:52AM EST | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI231215P00105000 | 2023-11-01 2:02PM EST | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 170.31% |
| VTI231215P00110000 | 2023-08-21 8:30AM EST | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 179.69% |
| VTI231215P00115000 | 2023-06-15 11:25AM EST | 115.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 187.50% |
| VTI231215P00120000 | 2023-09-14 12:35PM EST | 120.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 2 | 216.41% |
| VTI231215P00125000 | 2023-07-11 2:57PM EST | 125.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | - | 1 | 166.21% |
| VTI231215P00130000 | 2023-10-02 2:51PM EST | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 134.38% |
| VTI231215P00135000 | 2023-08-02 1:23PM EST | 135.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | - | 1 | 151.76% |
| VTI231215P00140000 | 2023-12-05 1:41PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VTI231215P00145000 | 2023-11-02 9:43AM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 102.34% |
| VTI231215P00150000 | 2023-10-26 1:09PM EST | 150.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 102.34% |
| VTI231215P00155000 | 2023-12-05 1:40PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VTI231215P00160000 | 2023-11-08 9:30AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VTI231215P00165000 | 2023-11-03 8:30AM EST | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 74.22% |
| VTI231215P00170000 | 2023-11-10 2:46PM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VTI231215P00175000 | 2023-11-13 9:29AM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI231215P00180000 | 2023-11-14 11:43AM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTI231215P00185000 | 2023-11-10 10:02AM EST | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VTI231215P00187000 | 2023-11-28 3:42PM EST | 187.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI231215P00188000 | 2023-11-10 2:34PM EST | 188.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI231215P00189000 | 2023-10-30 2:41PM EST | 189.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 51.07% |
| VTI231215P00190000 | 2023-12-05 2:34PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI231215P00191000 | 2023-11-16 2:55PM EST | 191.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI231215P00192000 | 2023-11-03 10:55AM EST | 192.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 52.15% |
| VTI231215P00193000 | 2023-11-29 9:30AM EST | 193.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI231215P00194000 | 2023-11-21 3:34PM EST | 194.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VTI231215P00195000 | 2023-11-29 9:37AM EST | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI231215P00196000 | 2023-11-06 9:30AM EST | 196.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 43.65% |
| VTI231215P00197000 | 2023-11-09 11:33AM EST | 197.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI231215P00198000 | 2023-11-30 10:33AM EST | 198.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| VTI231215P00199000 | 2023-11-29 9:37AM EST | 199.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI231215P00200000 | 2023-12-06 12:20PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI231215P00205000 | 2023-12-04 3:48PM EST | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VTI231215P00210000 | 2023-12-06 3:00PM EST | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI231215P00215000 | 2023-12-05 12:46PM EST | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VTI231215P00220000 | 2023-12-06 3:56PM EST | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| VTI231215P00225000 | 2023-12-06 3:59PM EST | 225.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| VTI231215P00230000 | 2023-12-06 3:51PM EST | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VTI231215P00235000 | 2023-12-01 1:29PM EST | 235.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI231215P00240000 | 2023-10-04 8:56AM EST | 240.00 | 30.50 | 23.30 | 26.10 | 0.00 | - | 1 | 0 | 114.93% |
| VTI231215P00255000 | 2023-09-28 2:09PM EST | 255.00 | 41.90 | 50.70 | 54.20 | 0.00 | - | 1 | 0 | 241.24% |
| VTI231215P00260000 | 2023-11-24 10:10AM EST | 260.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI231215P00280000 | 2023-11-08 3:40PM EST | 280.00 | 64.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI231215P00285000 | 2023-11-08 3:40PM EST | 285.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI231215P00290000 | 2023-11-17 10:41AM EST | 290.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
