Deutsche Märkte öffnen in 8 Minuten
Nikkei 225
26.571,87 +140,32 (+0,53%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
20.951,90 +1.404,36 (+7,18%) CMC Crypto 200
461,90 +28,80 (+6,65%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221021C00105000 | 2022-09-21 12:01PM EDT | 105.00 | 89.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI221021C00165000 | 2022-09-20 9:49AM EDT | 165.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI221021C00170000 | 2022-09-23 12:09PM EDT | 170.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021C00175000 | 2022-09-26 10:11AM EDT | 175.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VTI221021C00180000 | 2022-09-26 3:53PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VTI221021C00185000 | 2022-09-26 3:21PM EDT | 185.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| VTI221021C00189000 | 2022-09-26 3:52PM EDT | 189.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| VTI221021C00190000 | 2022-09-26 2:49PM EDT | 190.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| VTI221021C00191000 | 2022-09-26 12:02PM EDT | 191.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VTI221021C00192000 | 2022-09-26 2:49PM EDT | 192.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| VTI221021C00193000 | 2022-09-26 12:34PM EDT | 193.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| VTI221021C00194000 | 2022-09-26 1:04PM EDT | 194.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VTI221021C00195000 | 2022-09-26 3:26PM EDT | 195.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| VTI221021C00196000 | 2022-09-26 11:12AM EDT | 196.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VTI221021C00197000 | 2022-09-26 2:04PM EDT | 197.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| VTI221021C00198000 | 2022-09-26 2:07PM EDT | 198.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| VTI221021C00199000 | 2022-09-26 11:30AM EDT | 199.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VTI221021C00200000 | 2022-09-26 3:53PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| VTI221021C00205000 | 2022-09-26 3:55PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| VTI221021C00210000 | 2022-09-26 3:54PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| VTI221021C00215000 | 2022-09-26 2:55PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VTI221021C00220000 | 2022-09-26 9:44AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VTI221021C00225000 | 2022-09-26 3:46PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VTI221021C00230000 | 2022-09-26 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VTI221021C00235000 | 2022-08-25 3:29PM EDT | 235.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 47.75% |
| VTI221021C00240000 | 2022-09-16 9:36AM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VTI221021C00245000 | 2022-08-22 1:15PM EDT | 245.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 6 | 6 | 54.20% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221021P00110000 | 2022-09-21 2:11PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VTI221021P00115000 | 2022-09-23 2:05PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VTI221021P00120000 | 2022-09-23 12:27PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI221021P00125000 | 2022-09-23 1:35PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VTI221021P00130000 | 2022-09-23 10:16AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| VTI221021P00135000 | 2022-09-22 2:32PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VTI221021P00140000 | 2022-09-20 10:28AM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI221021P00145000 | 2022-09-07 11:28AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI221021P00150000 | 2022-09-26 1:34PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| VTI221021P00155000 | 2022-09-23 3:11PM EDT | 155.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VTI221021P00160000 | 2022-09-26 1:39PM EDT | 160.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VTI221021P00165000 | 2022-09-26 12:28PM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VTI221021P00170000 | 2022-09-26 3:59PM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VTI221021P00175000 | 2022-09-26 3:57PM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| VTI221021P00180000 | 2022-09-26 3:54PM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 1.56% |
| VTI221021P00185000 | 2022-09-26 3:55PM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| VTI221021P00189000 | 2022-09-26 3:59PM EDT | 189.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI221021P00190000 | 2022-09-26 1:03PM EDT | 190.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI221021P00191000 | 2022-09-26 3:17PM EDT | 191.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI221021P00192000 | 2022-09-26 3:06PM EDT | 192.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI221021P00193000 | 2022-09-23 10:12AM EDT | 193.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VTI221021P00194000 | 2022-09-22 1:20PM EDT | 194.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VTI221021P00195000 | 2022-09-26 10:06AM EDT | 195.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00196000 | 2022-09-26 3:54PM EDT | 196.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00197000 | 2022-09-23 9:41AM EDT | 197.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI221021P00198000 | 2022-09-26 1:25PM EDT | 198.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI221021P00199000 | 2022-09-26 11:22AM EDT | 199.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI221021P00200000 | 2022-09-26 3:52PM EDT | 200.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI221021P00205000 | 2022-09-26 2:53PM EDT | 205.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VTI221021P00210000 | 2022-09-23 9:40AM EDT | 210.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI221021P00215000 | 2022-09-15 1:00PM EDT | 215.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VTI221021P00220000 | 2022-09-21 3:01PM EDT | 220.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI221021P00225000 | 2022-08-19 10:20AM EDT | 225.00 | 14.60 | 29.50 | 32.20 | 0.00 | - | 5 | 3 | 0.00% |
| VTI221021P00230000 | 2022-09-12 3:47PM EDT | 230.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VTI221021P00275000 | 2022-09-16 1:50PM EDT | 275.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
