Deutsche Märkte öffnen in 3 Stunden 51 Minuten
Nikkei 225
27.568,63 -116,84 (-0,42%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.686,94 +213,12 (+0,99%) CMC Crypto 200
537,61 +11,66 (+2,22%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230217C00155000 | 2023-01-25 9:30AM EST | 155.00 | 45.36 | 53.70 | 54.50 | 0.00 | - | 1 | 3 | 89.65% |
| VTI230217C00160000 | 2023-01-19 3:54PM EST | 160.00 | 35.90 | 48.60 | 49.80 | 0.00 | - | 2 | 3 | 86.52% |
| VTI230217C00165000 | 2023-01-20 3:58PM EST | 165.00 | 34.22 | 43.70 | 44.60 | 0.00 | - | 2 | 1 | 75.68% |
| VTI230217C00170000 | 2023-02-03 3:29PM EST | 170.00 | 38.25 | 38.70 | 39.80 | 0.00 | - | 5 | 21 | 71.53% |
| VTI230217C00180000 | 2023-01-27 10:42AM EST | 180.00 | 24.22 | 28.80 | 29.70 | 0.00 | - | 1 | 18 | 54.74% |
| VTI230217C00185000 | 2023-01-27 1:51PM EST | 185.00 | 19.91 | 23.80 | 24.60 | 0.00 | - | 1 | 24 | 54.27% |
| VTI230217C00187000 | 2023-01-27 9:42AM EST | 187.00 | 17.00 | 21.80 | 22.90 | 0.00 | - | 1 | 2 | 55.66% |
| VTI230217C00188000 | 2023-01-24 3:01PM EST | 188.00 | 14.50 | 20.80 | 21.60 | 0.00 | - | 1 | 0 | 48.73% |
| VTI230217C00189000 | 2023-01-26 3:55PM EST | 189.00 | 15.00 | 19.90 | 20.60 | 0.00 | - | 1 | 3 | 46.90% |
| VTI230217C00190000 | 2023-02-03 3:44PM EST | 190.00 | 18.30 | 18.90 | 19.70 | 0.00 | - | 3 | 109 | 46.70% |
| VTI230217C00191000 | 2023-02-07 12:20PM EST | 191.00 | 15.80 | 17.90 | 18.80 | +3.00 | +23.44% | 1 | 54 | 46.34% |
| VTI230217C00192000 | 2023-02-02 11:11AM EST | 192.00 | 18.60 | 17.10 | 17.80 | 0.00 | - | 1 | 26 | 44.39% |
| VTI230217C00193000 | 2023-02-03 11:48AM EST | 193.00 | 17.28 | 15.90 | 16.70 | 0.00 | - | 2 | 12 | 40.99% |
| VTI230217C00194000 | 2023-02-03 11:48AM EST | 194.00 | 16.28 | 14.90 | 16.00 | 0.00 | - | 2 | 29 | 43.14% |
| VTI230217C00195000 | 2023-02-07 10:33AM EST | 195.00 | 11.30 | 14.00 | 14.70 | -0.06 | -0.53% | 1 | 185 | 37.13% |
| VTI230217C00196000 | 2023-02-02 1:05PM EST | 196.00 | 15.00 | 13.10 | 13.80 | 0.00 | - | 1 | 32 | 36.52% |
| VTI230217C00197000 | 2023-02-03 9:50AM EST | 197.00 | 12.45 | 12.20 | 12.80 | 0.00 | - | 1 | 72 | 34.50% |
| VTI230217C00198000 | 2023-02-07 2:59PM EST | 198.00 | 11.00 | 11.30 | 11.80 | +2.00 | +22.22% | 3 | 78 | 32.47% |
| VTI230217C00199000 | 2023-02-07 1:50PM EST | 199.00 | 7.40 | 10.40 | 10.90 | -0.89 | -10.74% | 1 | 82 | 31.59% |
| VTI230217C00200000 | 2023-02-07 3:32PM EST | 200.00 | 9.35 | 9.60 | 9.90 | +1.99 | +27.04% | 70 | 1,604 | 29.48% |
| VTI230217C00205000 | 2023-02-07 3:41PM EST | 205.00 | 5.30 | 5.30 | 5.60 | +1.48 | +38.74% | 16 | 1,641 | 24.17% |
| VTI230217C00210000 | 2023-02-07 3:51PM EST | 210.00 | 2.35 | 2.20 | 2.35 | +1.05 | +80.77% | 85 | 1,541 | 20.79% |
| VTI230217C00215000 | 2023-02-07 3:59PM EST | 215.00 | 0.64 | 0.55 | 0.70 | +0.30 | +88.24% | 94 | 869 | 19.57% |
| VTI230217C00220000 | 2023-02-07 3:47PM EST | 220.00 | 0.12 | 0.10 | 0.20 | +0.07 | +140.00% | 9 | 269 | 20.51% |
| VTI230217C00225000 | 2023-02-03 12:06PM EST | 225.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 78 | 25.68% |
| VTI230217C00230000 | 2023-01-13 1:30PM EST | 230.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 3 | 31.69% |
| VTI230217C00235000 | 2023-02-06 2:42PM EST | 235.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 31.64% |
| VTI230217C00240000 | 2023-01-30 9:30AM EST | 240.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 42.77% |
| VTI230217C00250000 | 2023-01-20 3:58PM EST | 250.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.91% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230217P00155000 | 2023-01-23 10:55AM EST | 155.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 86.52% |
| VTI230217P00160000 | 2023-01-25 2:14PM EST | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 117 | 130 | 89.06% |
| VTI230217P00165000 | 2023-01-27 9:57AM EST | 165.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 62.50% |
| VTI230217P00170000 | 2023-02-02 3:42PM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 357 | 52.73% |
| VTI230217P00175000 | 2023-02-06 3:30PM EST | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 46.09% |
| VTI230217P00180000 | 2023-02-07 3:43PM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 43.56% |
| VTI230217P00185000 | 2023-02-07 3:46PM EST | 185.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 4 | 117 | 36.62% |
| VTI230217P00187000 | 2023-02-03 2:29PM EST | 187.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 3,443 | 36.23% |
| VTI230217P00188000 | 2023-02-01 9:41AM EST | 188.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 44 | 34.77% |
| VTI230217P00189000 | 2023-02-07 11:36AM EST | 189.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 2 | 45 | 35.06% |
| VTI230217P00190000 | 2023-02-07 3:54PM EST | 190.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 17 | 308 | 31.84% |
| VTI230217P00191000 | 2023-02-02 3:43PM EST | 191.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 76 | 49 | 30.37% |
| VTI230217P00192000 | 2023-02-07 1:52PM EST | 192.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 8 | 66 | 30.52% |
| VTI230217P00193000 | 2023-02-06 12:13PM EST | 193.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 2 | 46 | 30.37% |
| VTI230217P00194000 | 2023-02-07 2:53PM EST | 194.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 4 | 316 | 27.44% |
| VTI230217P00195000 | 2023-02-06 3:45PM EST | 195.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 1 | 623 | 25.93% |
| VTI230217P00196000 | 2023-02-07 2:02PM EST | 196.00 | 0.41 | 0.10 | 0.25 | +0.04 | +10.81% | 22 | 39 | 25.59% |
| VTI230217P00197000 | 2023-02-07 3:59PM EST | 197.00 | 0.23 | 0.20 | 0.30 | -0.28 | -54.90% | 13 | 78 | 25.05% |
| VTI230217P00198000 | 2023-02-07 2:50PM EST | 198.00 | 0.40 | 0.25 | 0.35 | -0.20 | -33.33% | 40 | 104 | 24.32% |
| VTI230217P00199000 | 2023-02-07 1:32PM EST | 199.00 | 0.85 | 0.25 | 0.40 | +0.20 | +30.77% | 2 | 94 | 23.44% |
| VTI230217P00200000 | 2023-02-07 3:10PM EST | 200.00 | 0.58 | 0.35 | 0.45 | -0.30 | -34.09% | 42 | 384 | 22.39% |
| VTI230217P00205000 | 2023-02-07 3:58PM EST | 205.00 | 1.19 | 1.10 | 1.25 | -1.06 | -47.11% | 15 | 549 | 20.26% |
| VTI230217P00210000 | 2023-02-07 3:58PM EST | 210.00 | 3.08 | 2.90 | 3.10 | -1.42 | -31.56% | 8 | 88 | 18.08% |
| VTI230217P00215000 | 2023-02-06 12:23PM EST | 215.00 | 8.94 | 6.10 | 6.60 | 0.00 | - | 1 | 17 | 17.09% |
| VTI230217P00220000 | 2023-02-07 1:32PM EST | 220.00 | 14.70 | 10.70 | 11.40 | -1.10 | -6.96% | 1 | 0 | 22.17% |
| VTI230217P00225000 | 2023-02-03 11:49AM EST | 225.00 | 15.50 | 15.60 | 16.30 | 0.00 | - | 1 | 0 | 26.61% |
| VTI230217P00230000 | 2023-01-26 9:34AM EST | 230.00 | 28.50 | 20.20 | 21.30 | 0.00 | - | 2 | 1 | 32.81% |
