Deutsche Märkte geschlossen
DAX
15.142,93 +10,08 (+0,07%) Euro Stoxx 50
4.175,64 +1,66 (+0,04%) Dow Jones 30
34.018,12 +68,71 (+0,20%) Gold
1.931,50 +1,50 (+0,08%) EUR/USD
1,0868 -0,0024 (-0,22%) BTC-EUR
21.267,00 -60,27 (-0,28%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:44AM EST. Markt geöffnet.
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 | 48.40 | 49.00 | 0.00 | - | 1 | 3 | 54.30% |
| VTI230217C00160000 | 2023-01-19 3:54PM EST | 160.00 | 35.90 | 43.60 | 44.00 | 0.00 | - | 2 | 3 | 48.83% |
| VTI230217C00165000 | 2023-01-20 3:58PM EST | 165.00 | 34.22 | 38.60 | 38.90 | 0.00 | - | 2 | 1 | 38.28% |
| VTI230217C00170000 | 2023-01-24 1:16PM EST | 170.00 | 31.71 | 33.70 | 34.00 | 0.00 | - | 1 | 22 | 38.14% |
| VTI230217C00180000 | 2023-01-27 10:42AM EST | 180.00 | 24.22 | 23.80 | 24.20 | +8.22 | +51.37% | 1 | 19 | 32.18% |
| VTI230217C00185000 | 2023-01-20 12:52PM EST | 185.00 | 13.37 | 18.90 | 19.20 | 0.00 | - | 1 | 24 | 26.42% |
| VTI230217C00187000 | 2023-01-27 9:42AM EST | 187.00 | 17.00 | 17.00 | 17.30 | +6.80 | +66.67% | 1 | 1 | 25.54% |
| VTI230217C00188000 | 2023-01-24 3:01PM EST | 188.00 | 14.50 | 16.10 | 16.40 | 0.00 | - | 1 | 0 | 25.56% |
| VTI230217C00189000 | 2023-01-26 3:55PM EST | 189.00 | 15.00 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 24.32% |
| VTI230217C00190000 | 2023-01-27 10:10AM EST | 190.00 | 14.99 | 14.20 | 14.50 | +5.89 | +64.73% | 10 | 117 | 24.15% |
| VTI230217C00191000 | 2023-01-26 9:56AM EST | 191.00 | 11.83 | 13.30 | 13.60 | 0.00 | - | 1 | 53 | 23.83% |
| VTI230217C00192000 | 2023-01-26 11:38AM EST | 192.00 | 11.00 | 12.40 | 12.70 | 0.00 | - | 5 | 37 | 23.39% |
| VTI230217C00193000 | 2023-01-26 2:00PM EST | 193.00 | 10.75 | 11.40 | 11.70 | 0.00 | - | 2 | 12 | 22.00% |
| VTI230217C00194000 | 2023-01-23 3:17PM EST | 194.00 | 9.29 | 10.60 | 10.80 | 0.00 | - | 2 | 35 | 21.40% |
| VTI230217C00195000 | 2023-01-26 9:52AM EST | 195.00 | 10.00 | 9.70 | 10.00 | +1.30 | +14.94% | 2 | 201 | 21.45% |
| VTI230217C00196000 | 2023-01-25 10:53AM EST | 196.00 | 5.57 | 8.90 | 9.20 | 0.00 | - | 2 | 25 | 21.30% |
| VTI230217C00197000 | 2023-01-26 9:31AM EST | 197.00 | 7.99 | 8.10 | 8.30 | 0.00 | - | 6 | 64 | 20.35% |
| VTI230217C00198000 | 2023-01-25 11:09AM EST | 198.00 | 4.50 | 7.30 | 7.60 | 0.00 | - | 4 | 80 | 20.51% |
| VTI230217C00199000 | 2023-01-26 11:07AM EST | 199.00 | 5.40 | 6.50 | 6.80 | 0.00 | - | 30 | 122 | 19.90% |
| VTI230217C00200000 | 2023-01-27 11:16AM EST | 200.00 | 5.80 | 5.80 | 6.10 | -0.20 | -3.33% | 3 | 1,935 | 19.68% |
| VTI230217C00205000 | 2023-01-27 10:31AM EST | 205.00 | 2.80 | 2.80 | 2.95 | -0.05 | -1.75% | 46 | 1,847 | 17.51% |
| VTI230217C00210000 | 2023-01-27 11:21AM EST | 210.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 73 | 1,936 | 16.02% |
| VTI230217C00215000 | 2023-01-27 10:10AM EST | 215.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 20 | 585 | 15.63% |
| VTI230217C00220000 | 2023-01-26 3:46PM EST | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 111 | 17.77% |
| VTI230217C00225000 | 2023-01-25 1:27PM EST | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 18.46% |
| VTI230217C00230000 | 2023-01-13 1:30PM EST | 230.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 3 | 25.83% |
| VTI230217C00250000 | 2023-01-20 3:58PM EST | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 34.47% |
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 | 0.75 | 0.00 | - | 2 | 7 | 61.67% |
| VTI230217P00160000 | 2023-01-25 2:14PM EST | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 117 | 130 | 55.57% |
| VTI230217P00165000 | 2023-01-27 9:57AM EST | 165.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 49 | 39.94% |
| VTI230217P00170000 | 2023-01-24 3:45PM EST | 170.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 357 | 34.96% |
| VTI230217P00175000 | 2023-01-27 10:55AM EST | 175.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 5 | 130 | 30.08% |
| VTI230217P00180000 | 2023-01-26 11:55AM EST | 180.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 13 | 156 | 28.42% |
| VTI230217P00185000 | 2023-01-27 11:21AM EST | 185.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 124 | 25.15% |
| VTI230217P00187000 | 2023-01-26 3:59PM EST | 187.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 6 | 3,444 | 23.73% |
| VTI230217P00188000 | 2023-01-26 3:59PM EST | 188.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 6 | 44 | 23.32% |
| VTI230217P00189000 | 2023-01-25 1:39PM EST | 189.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 7 | 45 | 23.44% |
| VTI230217P00190000 | 2023-01-27 9:58AM EST | 190.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 10 | 251 | 22.78% |
| VTI230217P00191000 | 2023-01-27 11:08AM EST | 191.00 | 0.60 | 0.50 | 0.60 | -0.30 | -33.33% | 6 | 44 | 22.07% |
| VTI230217P00192000 | 2023-01-26 3:58PM EST | 192.00 | 0.70 | 0.60 | 0.70 | -0.02 | -2.78% | 5 | 61 | 21.78% |
| VTI230217P00193000 | 2023-01-27 10:57AM EST | 193.00 | 0.83 | 0.70 | 0.80 | -0.52 | -38.52% | 2 | 49 | 21.35% |
| VTI230217P00194000 | 2023-01-27 10:12AM EST | 194.00 | 0.85 | 0.85 | 0.95 | -0.19 | -18.27% | 52 | 107 | 21.22% |
| VTI230217P00195000 | 2023-01-27 11:01AM EST | 195.00 | 1.10 | 1.00 | 1.10 | -0.21 | -16.03% | 9 | 644 | 20.90% |
| VTI230217P00196000 | 2023-01-26 3:48PM EST | 196.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 7 | 30 | 20.46% |
| VTI230217P00197000 | 2023-01-25 1:22PM EST | 197.00 | 1.35 | 1.35 | 1.45 | -1.10 | -44.90% | 1 | 64 | 20.19% |
| VTI230217P00198000 | 2023-01-27 11:22AM EST | 198.00 | 1.59 | 1.55 | 1.65 | -0.36 | -18.46% | 4 | 53 | 19.76% |
| VTI230217P00199000 | 2023-01-26 10:39AM EST | 199.00 | 2.55 | 1.75 | 1.90 | 0.00 | - | 3 | 73 | 19.47% |
| VTI230217P00200000 | 2023-01-27 10:17AM EST | 200.00 | 2.25 | 2.05 | 2.15 | -0.05 | -2.17% | 6 | 264 | 19.00% |
| VTI230217P00205000 | 2023-01-27 10:30AM EST | 205.00 | 4.40 | 3.90 | 4.20 | -0.63 | -12.52% | 9 | 54 | 17.90% |
| VTI230217P00210000 | 2023-01-27 11:20AM EST | 210.00 | 7.40 | 7.20 | 7.40 | -0.41 | -5.25% | 5 | 9 | 17.15% |
| VTI230217P00230000 | 2023-01-26 9:34AM EST | 230.00 | 28.50 | 26.50 | 26.80 | 0.00 | - | 2 | 1 | 34.40% |
