Deutsche Märkte schließen in 6 Stunden 55 Minuten
DAX
17.704,49 -132,91 (-0,75%) Euro Stoxx 50
4.904,31 -32,26 (-0,65%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,20 -1,80 (-0,08%) EUR/USD
1,0648 +0,0002 (+0,02%) Bitcoin EUR
60.486,20 +2.902,61 (+5,04%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240419C00195000 | 2024-04-01 10:34AM EDT | 195.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419C00200000 | 2024-04-08 10:05AM EDT | 200.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419C00205000 | 2024-04-10 11:10AM EDT | 205.00 | 50.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419C00210000 | 2024-04-18 9:57AM EDT | 210.00 | 38.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419C00215000 | 2024-04-12 10:16AM EDT | 215.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419C00220000 | 2024-04-18 1:37PM EDT | 220.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419C00225000 | 2024-04-15 12:09PM EDT | 225.00 | 28.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419C00230000 | 2024-04-18 3:50PM EDT | 230.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI240419C00235000 | 2024-04-18 3:16PM EDT | 235.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VTI240419C00240000 | 2024-04-18 2:47PM EDT | 240.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VTI240419C00245000 | 2024-04-18 3:49PM EDT | 245.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VTI240419C00250000 | 2024-04-18 3:50PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| VTI240419C00255000 | 2024-04-18 2:43PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 12.50% |
| VTI240419C00260000 | 2024-04-18 3:24PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| VTI240419C00265000 | 2024-04-18 1:44PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VTI240419C00270000 | 2024-04-17 10:58AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI240419C00275000 | 2024-04-11 3:07PM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI240419C00280000 | 2024-04-04 3:08PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VTI240419C00285000 | 2024-04-04 9:43AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI240419C00290000 | 2024-02-22 2:41PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 172.85% |
| VTI240419C00315000 | 2024-04-17 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240419P00195000 | 2024-03-12 3:45PM EDT | 195.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 171.88% |
| VTI240419P00196000 | 2024-03-21 9:30AM EDT | 196.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VTI240419P00197000 | 2024-02-15 10:52AM EDT | 197.00 | 1.19 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 178.13% |
| VTI240419P00198000 | 2024-03-01 10:30AM EDT | 198.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 183.59% |
| VTI240419P00200000 | 2024-03-14 1:10PM EDT | 200.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 188.67% |
| VTI240419P00205000 | 2024-03-13 11:26AM EDT | 205.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 173.83% |
| VTI240419P00210000 | 2024-04-04 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VTI240419P00215000 | 2024-03-21 10:32AM EDT | 215.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI240419P00220000 | 2024-04-15 1:52PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VTI240419P00225000 | 2024-03-26 3:07PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI240419P00230000 | 2024-04-11 10:16AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VTI240419P00235000 | 2024-04-17 9:39AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI240419P00240000 | 2024-04-18 3:33PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VTI240419P00245000 | 2024-04-18 3:55PM EDT | 245.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| VTI240419P00250000 | 2024-04-18 3:51PM EDT | 250.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| VTI240419P00255000 | 2024-04-18 1:41PM EDT | 255.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI240419P00260000 | 2024-04-18 11:45AM EDT | 260.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419P00265000 | 2024-04-09 10:11AM EDT | 265.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419P00270000 | 2024-04-18 11:04AM EDT | 270.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI240419P00275000 | 2024-04-16 12:22PM EDT | 275.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419P00285000 | 2024-03-06 2:03PM EDT | 285.00 | 30.90 | 25.40 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
| VTI240419P00300000 | 2024-03-25 3:48PM EDT | 300.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
