Deutsche Märkte öffnen in 3 Stunden 32 Minuten

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
235,02+0,09 (+0,04%)
Börsenschluss: 04:00PM EST
235,58 +0,56 (+0,24%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI220121C000850002021-11-10 6:57AM EST85.00134.30152.30155.000.00-10695.70%
VTI220121C000950002021-11-10 6:57AM EST95.00105.50142.30145.100.00--0629.69%
VTI220121C001000002021-11-10 6:57AM EST100.00119.10137.80141.000.00--0626.37%
VTI220121C001050002021-12-23 3:41PM EST105.00135.90127.60132.000.00-30491.21%
VTI220121C001100002021-11-10 6:57AM EST110.0079.12127.20130.000.00-11536.52%
VTI220121C001150002021-11-10 6:57AM EST115.00119.37122.20126.000.00-50527.69%
VTI220121C001200002021-12-21 1:35PM EST120.00116.30112.60115.600.00-88331.64%
VTI220121C001250002021-11-10 6:57AM EST125.0081.30113.70115.300.00-22488.57%
VTI220121C001300002021-12-27 9:48AM EST130.00110.70102.50105.700.00-55304.49%
VTI220121C001350002021-11-10 6:57AM EST135.0085.35103.90105.000.00-10438.33%
VTI220121C001400002021-12-27 9:49AM EST140.00100.8792.6095.800.00-50277.54%
VTI220121C001450002021-12-22 9:37AM EST145.0090.1087.8091.400.00-10292.77%
VTI220121C001500002022-01-06 9:38AM EST150.0088.7082.7085.800.00-11245.41%
VTI220121C001550002021-11-10 6:57AM EST155.0065.3582.9084.900.00-40336.62%
VTI220121C001590002021-11-10 6:57AM EST159.0061.7578.9080.900.00--0320.65%
VTI220121C001600002021-12-23 11:17AM EST160.0080.7273.1075.400.00-28189.26%
VTI220121C001610002021-11-10 6:57AM EST161.0050.1077.8078.900.00--0323.49%
VTI220121C001630002021-11-10 6:57AM EST163.0066.1076.1076.800.00-19317.82%
VTI220121C001640002021-11-10 6:57AM EST164.0061.9074.9075.900.00-13312.74%
VTI220121C001650002022-01-03 1:03PM EST165.0076.8068.9070.500.00-111183.20%
VTI220121C001670002021-12-16 11:53AM EST167.0071.5765.7069.000.00-22204.00%
VTI220121C001680002021-11-10 6:57AM EST168.0066.1071.1071.900.00-1417299.22%
VTI220121C001700002021-12-23 2:54PM EST170.0071.2062.5065.900.00-250190.82%
VTI220121C001710002021-12-14 9:30AM EST171.0064.6966.1068.000.00-11254.79%
VTI220121C001720002021-12-23 3:25PM EST172.0069.2060.5064.800.00-50217.48%
VTI220121C001730002021-11-10 6:57AM EST173.0028.6566.1067.000.00-11280.96%
VTI220121C001740002021-11-10 6:57AM EST174.0044.5265.3065.900.00-57278.17%
VTI220121C001750002022-01-06 2:22PM EST175.0062.6757.9060.300.00-11143.16%
VTI220121C001760002021-11-10 6:57AM EST176.0037.5063.1064.000.00-12269.53%
VTI220121C001770002021-11-10 6:57AM EST177.0036.2562.1063.100.00-12266.75%
VTI220121C001780002021-11-30 3:50PM EST178.0056.0063.9064.600.00-10311.18%
VTI220121C001790002022-01-04 9:38AM EST179.0065.0053.6056.900.00-53165.48%
VTI220121C001800002021-12-23 2:54PM EST180.0061.1053.5055.800.00-1030158.59%
VTI220121C001810002021-11-10 6:57AM EST181.0048.6058.1059.100.00-23251.71%
VTI220121C001820002021-11-10 6:57AM EST182.0042.0057.3057.900.00-1813248.00%
VTI220121C001830002021-11-10 6:57AM EST183.0046.7656.3056.900.00-18244.29%
VTI220121C001840002021-11-10 6:57AM EST184.0038.3055.1056.000.00-12239.65%
VTI220121C001850002021-12-23 2:54PM EST185.0056.0048.1050.500.00-530131.64%
VTI220121C001860002022-01-14 3:48PM EST186.0048.7548.8049.30-1.26-2.52%5786.72%
VTI220121C001900002021-12-31 11:28AM EST190.0052.3044.8045.700.00-232104.69%
VTI220121C001950002022-01-03 9:30AM EST195.0049.0039.6040.300.00-11396.88%
VTI220121C001970002021-12-02 10:19AM EST197.0036.1044.4045.300.00--0227.95%
VTI220121C001990002021-12-23 12:43PM EST199.0041.8034.0037.000.00-10114.65%
VTI220121C002000002022-01-14 10:53AM EST200.0033.5034.7035.30+1.10+3.40%13485.74%
VTI220121C002050002022-01-14 1:16PM EST205.0027.8629.9030.50-7.04-20.17%22969.04%
VTI220121C002100002022-01-11 3:08PM EST210.0028.1024.8025.400.00-82851.56%
VTI220121C002150002022-01-12 1:12PM EST215.0023.9019.6020.400.00-14456.35%
VTI220121C002200002022-01-14 3:09PM EST220.0014.1014.7015.50-4.70-25.00%15347.36%
VTI220121C002250002022-01-14 2:19PM EST225.009.0010.1010.60-2.30-20.35%124136.96%
VTI220121C002300002022-01-14 3:42PM EST230.005.605.606.00-1.10-16.42%1238528.88%
VTI220121C002350002022-01-14 3:59PM EST235.002.161.902.30-0.29-11.84%30937723.34%
VTI220121C002400002022-01-14 3:57PM EST240.000.240.200.30-0.21-46.67%3371,14318.02%
VTI220121C002450002022-01-14 3:22PM EST245.000.030.000.05-0.02-40.00%642,04820.41%
VTI220121C002500002022-01-13 10:22AM EST250.000.050.000.050.00-21,20728.52%
VTI220121C002550002022-01-13 10:44AM EST255.000.040.000.050.00-199235.94%
VTI220121C002600002022-01-07 1:03PM EST260.000.030.000.050.00-11,40943.36%
VTI220121C002650002021-12-31 9:40AM EST265.000.030.000.050.00-373150.20%
VTI220121C002700002021-11-23 3:44PM EST270.000.050.000.050.00-843052.34%
VTI220121C002750002021-11-22 10:01AM EST275.000.050.000.050.00-144958.59%
VTI220121C002800002021-11-08 9:38AM EST280.000.050.000.050.00-110364.06%
VTI220121C002850002021-11-05 1:00PM EST285.000.050.000.750.00-1039101.37%
VTI220121C002900002021-11-10 6:57AM EST290.000.200.000.200.00-12288.87%
VTI220121C002950002021-11-10 6:57AM EST295.000.150.000.750.00-14115.72%
VTI220121C003000002021-11-10 6:57AM EST300.000.080.000.200.00-128100.98%
VTI220121C003100002021-11-10 6:57AM EST310.000.100.000.150.00-418108.59%
VTI220121C003200002021-12-27 9:30AM EST320.000.050.000.050.00-1148106.25%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI220121P000850002021-11-10 6:57AM EST85.000.160.000.200.00-6185382.81%
VTI220121P000900002021-11-10 6:57AM EST90.000.050.000.200.00-536362.50%
VTI220121P000950002021-11-10 6:57AM EST95.000.050.000.750.00-237406.64%
VTI220121P001000002021-11-10 6:57AM EST100.000.080.000.750.00-483385.55%
VTI220121P001050002021-11-10 6:57AM EST105.000.100.000.750.00-15365.23%
VTI220121P001100002021-11-10 6:57AM EST110.000.150.000.250.00-1027298.83%
VTI220121P001150002021-11-10 6:57AM EST115.000.150.000.750.00-425327.34%
VTI220121P001200002021-11-10 6:57AM EST120.001.300.000.250.00-522267.19%
VTI220121P001250002021-11-10 6:57AM EST125.000.200.000.300.00-1021257.81%
VTI220121P001300002021-11-10 6:57AM EST130.000.240.000.000.00-52350.00%
VTI220121P001350002021-11-10 6:57AM EST135.001.420.000.400.00-130237.89%
VTI220121P001400002021-11-04 8:30AM EST140.000.050.000.750.00-188245.31%
VTI220121P001450002021-11-05 8:56AM EST145.000.050.000.750.00-124230.47%
VTI220121P001500002021-12-03 3:27PM EST150.000.010.000.750.00-178216.21%
VTI220121P001550002021-12-08 9:30AM EST155.000.200.000.000.00-103350.00%
VTI220121P001580002021-11-10 6:57AM EST158.001.350.501.100.00-12222.07%
VTI220121P001590002021-11-10 6:57AM EST159.000.550.601.100.00-11221.78%
VTI220121P001600002021-12-23 11:36AM EST160.000.050.000.750.00-149188.87%
VTI220121P001620002021-11-10 6:57AM EST162.003.000.401.050.00-13206.25%
VTI220121P001630002021-11-10 6:57AM EST163.001.400.651.200.00-15213.43%
VTI220121P001640002021-11-10 6:57AM EST164.002.950.501.000.00-14201.86%
VTI220121P001650002022-01-03 9:44AM EST165.000.050.000.750.00-119175.59%
VTI220121P001660002021-12-03 10:29AM EST166.000.500.000.750.00-24173.05%
VTI220121P001670002021-11-10 6:57AM EST167.001.830.551.200.00-11199.32%
VTI220121P001680002021-11-10 6:57AM EST168.001.730.901.300.00-12206.10%
VTI220121P001690002021-11-10 6:57AM EST169.001.890.701.300.00-55199.02%
VTI220121P001700002022-01-03 1:48PM EST170.000.050.000.400.00-1143147.46%
VTI220121P001710002021-11-18 11:55AM EST171.000.300.000.750.00-314160.25%
VTI220121P001720002021-12-03 1:45PM EST172.000.800.000.750.00-19157.72%
VTI220121P001730002022-01-03 11:34AM EST173.000.030.000.750.00-11155.27%
VTI220121P001740002021-11-12 9:30AM EST174.000.400.000.750.00-59152.73%
VTI220121P001750002021-12-31 1:19PM EST175.000.050.000.750.00-134150.20%
VTI220121P001760002021-12-22 10:35AM EST176.000.130.000.750.00-22147.75%
VTI220121P001770002021-11-10 6:57AM EST177.002.901.101.300.00-34183.20%
VTI220121P001780002021-11-19 11:02AM EST178.000.250.000.750.00-16142.77%
VTI220121P001790002021-11-10 6:57AM EST179.003.501.151.400.00-13179.88%
VTI220121P001800002021-12-23 9:41AM EST180.000.100.000.100.00-195103.52%
VTI220121P001810002022-01-03 9:30AM EST181.000.050.000.750.00-129135.45%
VTI220121P001820002021-12-03 3:17PM EST182.001.500.000.750.00-36133.01%
VTI220121P001830002021-11-10 6:57AM EST183.001.350.300.850.00-19141.50%
VTI220121P001840002021-12-16 9:30AM EST184.000.300.000.750.00-110128.22%
VTI220121P001850002021-12-20 2:17PM EST185.000.440.000.100.00-147793.75%
VTI220121P001860002022-01-10 2:56PM EST186.000.050.000.750.00-21,969123.44%
VTI220121P001900002022-01-10 2:15PM EST190.000.100.000.150.00-82,16188.87%
VTI220121P001950002022-01-14 11:01AM EST195.000.050.000.10-0.03-37.50%3548275.39%
VTI220121P001970002021-12-28 1:56PM EST197.000.150.000.250.00-267481.05%
VTI220121P001980002022-01-07 12:51PM EST198.000.150.000.750.00-1895.21%
VTI220121P001990002022-01-13 11:26AM EST199.000.100.000.750.00-17092.97%
VTI220121P002000002022-01-14 3:48PM EST200.000.090.050.10+0.04+80.00%321,69969.73%
VTI220121P002050002022-01-11 1:40PM EST205.000.120.050.100.00-142,49860.35%
VTI220121P002100002022-01-14 2:03PM EST210.000.100.050.15-0.02-16.67%358553.32%
VTI220121P002150002022-01-12 11:11AM EST215.000.150.050.150.00-720446.78%
VTI220121P002200002022-01-14 3:48PM EST220.000.200.150.25-0.10-33.33%969940.63%
VTI220121P002250002022-01-14 3:16PM EST225.000.450.250.40-0.15-25.00%2362133.15%
VTI220121P002300002022-01-14 3:22PM EST230.000.950.700.90-0.10-9.52%13083827.81%
VTI220121P002350002022-01-14 1:37PM EST235.003.671.952.20+1.02+38.49%5575522.51%
VTI220121P002400002022-01-14 12:56PM EST240.007.405.005.40+2.90+64.44%21,46920.12%
VTI220121P002450002022-01-14 1:35PM EST245.0012.509.7010.20+3.17+33.98%118327.25%
VTI220121P002500002022-01-11 11:12AM EST250.0014.2014.6015.200.00-454637.01%
VTI220121P002550002022-01-04 10:33AM EST255.0021.6019.7020.20+9.80+83.05%1146.09%
VTI220121P002600002022-01-06 2:33PM EST260.0022.3024.2026.500.00-1160.55%
VTI220121P002650002022-01-14 10:19AM EST265.0030.0029.6030.40+7.22+31.69%1071.19%
VTI220121P002700002021-11-16 12:44PM EST270.0027.7033.6034.900.00-100.00%
VTI220121P002800002021-12-27 2:25PM EST280.0037.6044.4047.400.00--0112.74%
VTI220121P002850002021-11-29 9:45AM EST285.0048.300.000.000.00--100.00%
VTI220121P003000002021-12-22 11:16AM EST300.0062.0064.4067.500.00--0146.73%
VTI220121P003150002021-11-10 6:57AM EST315.0087.4075.8077.300.00--00.00%
VTI220121P003200002021-11-10 6:57AM EST320.0093.9780.8082.300.00-210.00%