VTI - Vanguard Total Stock Market Index Fund
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616C00095000 | 2023-03-15 12:00PM EDT | 95.00 | 98.30 | 109.70 | 110.30 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230616C00100000 | 2023-03-15 2:21PM EDT | 100.00 | 93.80 | 105.50 | 106.30 | 0.00 | - | 6 | 9 | 0.00% |
| VTI230616C00110000 | 2023-03-15 2:21PM EDT | 110.00 | 84.00 | 95.70 | 96.30 | 0.00 | - | - | 3 | 0.00% |
| VTI230616C00115000 | 2023-03-22 3:21PM EDT | 115.00 | 85.39 | 90.10 | 91.30 | 0.00 | - | 3 | 9 | 0.00% |
| VTI230616C00120000 | 2023-03-07 11:34AM EDT | 120.00 | 83.55 | 84.00 | 84.70 | 0.00 | - | 1 | 1 | 0.00% |
| VTI230616C00125000 | 2023-03-22 2:31PM EDT | 125.00 | 76.10 | 80.30 | 81.30 | 0.00 | - | - | 3 | 0.00% |
| VTI230616C00130000 | 2023-03-15 3:21PM EDT | 130.00 | 65.40 | 76.00 | 76.60 | 0.00 | - | 3 | 4 | 0.00% |
| VTI230616C00135000 | 2022-12-27 3:01PM EDT | 135.00 | 58.70 | 69.60 | 71.20 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00140000 | 2022-11-10 3:25PM EDT | 140.00 | 60.50 | 59.60 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00150000 | 2023-04-27 10:50AM EDT | 150.00 | 53.78 | 58.30 | 59.20 | 0.00 | - | 1 | 7 | 0.00% |
| VTI230616C00155000 | 2023-04-18 12:51PM EDT | 155.00 | 52.30 | 53.40 | 54.20 | 0.00 | - | 1 | 16 | 0.00% |
| VTI230616C00160000 | 2023-05-26 3:32PM EDT | 160.00 | 48.91 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VTI230616C00165000 | 2022-12-05 11:54AM EDT | 165.00 | 42.50 | 33.60 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00170000 | 2023-05-15 10:03AM EDT | 170.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00173000 | 2023-05-18 3:18PM EDT | 173.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00174000 | 2023-03-17 2:15PM EDT | 174.00 | 25.10 | 32.80 | 33.50 | 0.00 | - | 5 | 15 | 0.00% |
| VTI230616C00175000 | 2023-05-17 3:21PM EDT | 175.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VTI230616C00176000 | 2023-05-26 3:19PM EDT | 176.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI230616C00177000 | 2023-03-17 2:15PM EDT | 177.00 | 22.60 | 29.90 | 30.70 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230616C00178000 | 2023-04-13 2:32PM EDT | 178.00 | 29.97 | 26.90 | 27.80 | 0.00 | - | 3 | 4 | 0.00% |
| VTI230616C00179000 | 2023-03-21 10:06AM EDT | 179.00 | 23.70 | 27.90 | 28.30 | 0.00 | - | 3 | 16 | 0.00% |
| VTI230616C00180000 | 2023-05-26 11:02AM EDT | 180.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VTI230616C00181000 | 2023-04-11 3:50PM EDT | 181.00 | 25.70 | 24.60 | 25.30 | 0.00 | - | 4 | 22 | 0.00% |
| VTI230616C00182000 | 2023-05-05 3:43PM EDT | 182.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI230616C00183000 | 2023-03-16 1:50PM EDT | 183.00 | 19.30 | 24.40 | 25.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230616C00184000 | 2023-04-26 2:24PM EDT | 184.00 | 19.90 | 24.70 | 25.50 | 0.00 | - | 5 | 1 | 36.72% |
| VTI230616C00185000 | 2023-05-23 2:06PM EDT | 185.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VTI230616C00186000 | 2023-03-21 10:51AM EDT | 186.00 | 17.70 | 21.40 | 21.80 | 0.00 | - | 5 | 7 | 0.00% |
| VTI230616C00187000 | 2023-03-28 1:34PM EDT | 187.00 | 15.20 | 19.70 | 20.30 | 0.00 | - | 1 | 5 | 0.00% |
| VTI230616C00188000 | 2023-02-01 1:56PM EDT | 188.00 | 22.00 | 20.20 | 20.60 | 0.00 | - | 4 | 5 | 0.00% |
| VTI230616C00189000 | 2023-05-18 3:48PM EDT | 189.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00190000 | 2023-06-01 12:08PM EDT | 190.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00191000 | 2023-05-25 10:20AM EDT | 191.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI230616C00192000 | 2023-05-23 11:42AM EDT | 192.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00193000 | 2023-05-23 1:50PM EDT | 193.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VTI230616C00194000 | 2023-05-31 11:41AM EDT | 194.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00195000 | 2023-06-01 10:21AM EDT | 195.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00196000 | 2023-05-26 10:24AM EDT | 196.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00197000 | 2023-05-30 10:44AM EDT | 197.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00198000 | 2023-05-11 11:37AM EDT | 198.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616C00199000 | 2023-05-30 12:17PM EDT | 199.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI230616C00200000 | 2023-06-01 12:26PM EDT | 200.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VTI230616C00205000 | 2023-06-01 3:12PM EDT | 205.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VTI230616C00210000 | 2023-06-01 3:59PM EDT | 210.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.39% |
| VTI230616C00215000 | 2023-06-01 3:32PM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| VTI230616C00220000 | 2023-06-01 3:16PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| VTI230616C00225000 | 2023-06-01 2:08PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VTI230616C00230000 | 2023-05-31 9:43AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616C00235000 | 2023-05-26 10:43AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VTI230616C00240000 | 2023-05-08 1:44PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VTI230616C00245000 | 2023-05-05 3:34PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616C00250000 | 2023-03-02 3:19PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 24 | 50.73% |
| VTI230616C00255000 | 2022-12-05 4:40PM EDT | 255.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 55.81% |
| VTI230616C00260000 | 2023-02-13 11:33AM EDT | 260.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 66.28% |
| VTI230616C00265000 | 2023-01-09 1:20PM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 62.89% |
| VTI230616C00270000 | 2023-04-13 2:31PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 50.39% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616P00095000 | 2023-05-24 2:36PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VTI230616P00100000 | 2023-03-17 2:01PM EDT | 100.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 143.75% |
| VTI230616P00105000 | 2023-01-09 1:52PM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 168.26% |
| VTI230616P00110000 | 2023-01-18 1:07PM EDT | 110.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 158.01% |
| VTI230616P00115000 | 2022-12-14 12:27PM EDT | 115.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 148.24% |
| VTI230616P00120000 | 2023-03-10 11:56AM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 137.40% |
| VTI230616P00125000 | 2023-05-04 12:09PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VTI230616P00130000 | 2023-05-24 2:35PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VTI230616P00135000 | 2023-04-27 1:36PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 89.06% |
| VTI230616P00140000 | 2023-05-15 9:52AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI230616P00145000 | 2023-05-01 1:53PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 67.19% |
| VTI230616P00150000 | 2023-04-26 3:37PM EDT | 150.00 | 0.58 | 0.00 | 0.25 | 0.00 | - | 6 | 252 | 74.22% |
| VTI230616P00155000 | 2023-05-31 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI230616P00160000 | 2023-05-30 9:54AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| VTI230616P00165000 | 2023-05-30 11:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI230616P00170000 | 2023-06-01 3:40PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VTI230616P00173000 | 2023-05-16 9:41AM EDT | 173.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI230616P00174000 | 2023-05-19 10:12AM EDT | 174.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI230616P00175000 | 2023-05-31 2:11PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| VTI230616P00176000 | 2023-06-01 3:34PM EDT | 176.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VTI230616P00177000 | 2023-06-01 3:34PM EDT | 177.00 | 0.05 | 0.45 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI230616P00178000 | 2023-05-23 3:33PM EDT | 178.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| VTI230616P00179000 | 2023-05-23 3:09PM EDT | 179.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| VTI230616P00180000 | 2023-06-01 11:15AM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616P00181000 | 2023-05-23 3:08PM EDT | 181.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| VTI230616P00182000 | 2023-06-01 1:17PM EDT | 182.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616P00183000 | 2023-05-30 9:30AM EDT | 183.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616P00184000 | 2023-05-30 2:39PM EDT | 184.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616P00185000 | 2023-06-01 3:35PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616P00186000 | 2023-05-31 2:34PM EDT | 186.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616P00187000 | 2023-05-30 3:49PM EDT | 187.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VTI230616P00188000 | 2023-06-01 11:16AM EDT | 188.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616P00189000 | 2023-05-25 12:39PM EDT | 189.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616P00190000 | 2023-06-01 3:40PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| VTI230616P00191000 | 2023-06-01 12:06PM EDT | 191.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI230616P00192000 | 2023-05-30 10:51AM EDT | 192.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VTI230616P00193000 | 2023-05-30 11:43AM EDT | 193.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI230616P00194000 | 2023-06-01 11:15AM EDT | 194.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VTI230616P00195000 | 2023-06-01 12:00PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VTI230616P00196000 | 2023-06-01 3:05PM EDT | 196.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VTI230616P00197000 | 2023-06-01 12:20PM EDT | 197.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VTI230616P00198000 | 2023-06-01 1:05PM EDT | 198.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VTI230616P00199000 | 2023-06-01 9:52AM EDT | 199.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VTI230616P00200000 | 2023-06-01 3:52PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| VTI230616P00205000 | 2023-06-01 3:33PM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| VTI230616P00210000 | 2023-06-01 3:50PM EDT | 210.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VTI230616P00215000 | 2023-05-31 11:36AM EDT | 215.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VTI230616P00220000 | 2023-05-04 10:44AM EDT | 220.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI230616P00225000 | 2023-02-15 3:49PM EDT | 225.00 | 17.75 | 28.90 | 32.00 | 0.00 | - | 1 | 14 | 123.79% |
| VTI230616P00230000 | 2023-03-10 2:51PM EDT | 230.00 | 38.00 | 26.50 | 27.60 | 0.00 | - | 10 | 0 | 80.96% |
| VTI230616P00240000 | 2023-05-19 11:56AM EDT | 240.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI230616P00250000 | 2023-03-13 11:17AM EDT | 250.00 | 56.34 | 45.80 | 46.40 | 0.00 | - | - | 0 | 104.07% |
| VTI230616P00265000 | 2023-03-13 11:18AM EDT | 265.00 | 71.29 | 60.90 | 61.40 | 0.00 | - | - | 0 | 123.19% |
| VTI230616P00270000 | 2023-05-15 1:40PM EDT | 270.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
