Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
194,12-1,07 (-0,55%)
Ab 03:53PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI220715C001200002022-06-22 3:39PM EDT120.0068.1074.3075.000.00-20115.28%
VTI220715C001300002022-06-22 3:42PM EDT130.0058.0064.3065.000.00-2098.54%
VTI220715C001400002022-06-22 3:43PM EDT140.0048.1054.3054.900.00-2081.35%
VTI220715C001550002022-05-20 2:50PM EDT155.0038.0728.7029.400.00-110.00%
VTI220715C001650002022-06-24 10:11AM EDT165.0028.9029.7030.000.00-101550.34%
VTI220715C001700002022-06-17 2:16PM EDT170.0016.2024.6025.100.00-1146.58%
VTI220715C001750002022-06-24 3:35PM EDT175.0020.0019.8020.200.00-452740.06%
VTI220715C001800002022-06-27 10:38AM EDT180.0015.7515.2015.60+0.75+5.00%22935.94%
VTI220715C001850002022-06-23 1:37PM EDT185.006.4511.1011.300.00-715432.45%
VTI220715C001860002022-06-22 12:34PM EDT186.006.4010.2010.500.00-5931.89%
VTI220715C001870002022-06-27 9:40AM EDT187.009.809.509.80+0.70+7.69%15331.86%
VTI220715C001880002022-06-27 9:45AM EDT188.008.808.608.90+0.10+1.15%13630.40%
VTI220715C001890002022-06-27 9:40AM EDT189.008.407.908.10+1.40+20.00%112829.48%
VTI220715C001900002022-06-24 3:39PM EDT190.007.507.107.400.00-1716129.04%
VTI220715C001910002022-06-27 12:17PM EDT191.006.756.606.80+1.60+31.07%237129.04%
VTI220715C001920002022-06-27 10:36AM EDT192.006.405.806.10+0.50+8.47%18028.27%
VTI220715C001930002022-06-27 12:02PM EDT193.005.905.305.600.00-428728.49%
VTI220715C001940002022-06-27 10:57AM EDT194.005.674.705.00+0.57+11.18%253627.97%
VTI220715C001950002022-06-27 1:55PM EDT195.004.364.104.40-0.37-7.82%3634327.26%
VTI220715C001960002022-06-27 11:00AM EDT196.004.403.603.80+0.80+22.22%35426.36%
VTI220715C001970002022-06-24 3:43PM EDT197.003.503.203.400.00-45226.40%
VTI220715C001980002022-06-27 2:39PM EDT198.003.002.803.00-0.10-3.23%716626.27%
VTI220715C001990002022-06-27 3:29PM EDT199.002.592.352.50-0.25-8.80%20,16710525.31%
VTI220715C002000002022-06-27 3:15PM EDT200.002.192.052.25-0.31-12.40%2679525.68%
VTI220715C002050002022-06-27 3:01PM EDT205.000.900.850.95-0.19-17.43%572,80324.29%
VTI220715C002100002022-06-27 3:33PM EDT210.000.330.300.40-0.07-17.50%9936924.39%
VTI220715C002150002022-06-27 12:01PM EDT215.000.150.100.15+0.04+36.36%629424.41%
VTI220715C002200002022-06-27 10:14AM EDT220.000.050.000.200.00-196430.32%
VTI220715C002250002022-06-24 2:01PM EDT225.000.010.000.350.00-915838.48%
VTI220715C002300002022-06-24 10:05AM EDT230.000.020.000.050.00-15131.84%
VTI220715C002350002022-06-22 10:35AM EDT235.000.070.000.100.00-12238.57%
VTI220715C002400002022-06-16 2:42PM EDT240.000.030.000.750.00--151.95%
VTI220715C002550002022-06-13 11:41AM EDT255.000.160.000.750.00-1163.57%
VTI220715C002900002022-05-26 9:53AM EDT290.000.050.000.750.00--187.01%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI220715P001050002022-06-14 9:30AM EDT105.000.050.000.100.00-135103.91%
VTI220715P001150002022-05-24 9:30AM EDT115.000.100.000.000.00--1250.00%
VTI220715P001200002022-06-22 10:34AM EDT120.000.260.000.100.00-1882.81%
VTI220715P001300002022-06-22 9:30AM EDT130.000.300.000.350.00--182.32%
VTI220715P001350002022-06-14 9:36AM EDT135.000.250.000.050.00--259.38%
VTI220715P001400002022-06-27 3:28PM EDT140.000.050.050.15-0.08-61.54%143763.57%
VTI220715P001450002022-06-16 1:58PM EDT145.000.450.000.450.00-4464.75%
VTI220715P001500002022-06-27 3:27PM EDT150.000.130.100.15+0.03+30.00%206353.22%
VTI220715P001550002022-06-24 9:48AM EDT155.000.250.000.550.00-110353.66%
VTI220715P001600002022-06-24 3:10PM EDT160.000.210.050.300.00-26448.00%
VTI220715P001650002022-06-27 2:56PM EDT165.000.250.150.25-0.04-13.79%736840.19%
VTI220715P001700002022-06-27 3:27PM EDT170.000.300.250.40-0.13-30.23%2440937.40%
VTI220715P001750002022-06-27 3:02PM EDT175.000.490.450.55-0.08-14.04%1254433.23%
VTI220715P001800002022-06-27 2:18PM EDT180.000.840.800.90-0.11-11.58%4,89423730.30%
VTI220715P001850002022-06-27 3:10PM EDT185.001.501.451.60-0.21-12.28%1015528.16%
VTI220715P001860002022-06-27 3:26PM EDT186.001.671.651.75-0.36-17.73%1113127.44%
VTI220715P001870002022-06-27 2:02PM EDT187.001.851.852.00-3.15-63.00%12027.30%
VTI220715P001880002022-06-27 3:35PM EDT188.002.192.102.20-0.16-6.81%34226.64%
VTI220715P001890002022-06-23 12:02PM EDT189.005.702.302.500.00-62226.48%
VTI220715P001900002022-06-27 1:01PM EDT190.002.512.652.85-0.34-11.93%1183826.44%
VTI220715P001910002022-06-27 10:39AM EDT191.003.102.953.10-0.40-11.43%2525.61%
VTI220715P001920002022-06-27 3:04PM EDT192.003.403.203.50-4.10-54.67%21725.50%
VTI220715P001930002022-06-27 1:40PM EDT193.003.503.603.90-0.40-10.26%1925.20%
VTI220715P001940002022-06-27 3:06PM EDT194.004.284.004.30+0.08+1.90%73024.68%
VTI220715P001950002022-06-27 3:06PM EDT195.004.704.504.80-0.21-4.28%712024.55%
VTI220715P001960002022-06-27 11:26AM EDT196.004.535.005.30-8.49-65.21%11024.20%
VTI220715P001970002022-06-24 3:40PM EDT197.005.905.505.700.00-12623.04%
VTI220715P001980002022-06-27 11:26AM EDT198.005.506.106.40-0.80-12.70%14123.41%
VTI220715P001990002022-06-24 3:57PM EDT199.006.906.606.900.00-31722.34%
VTI220715P002000002022-06-24 3:59PM EDT200.007.307.407.700.00-4419422.91%
VTI220715P002050002022-06-24 1:02PM EDT205.0011.8411.2011.500.00-525721.14%
VTI220715P002100002022-06-27 1:05PM EDT210.0015.3515.6015.90-1.23-7.42%34214.65%
VTI220715P002150002022-06-22 12:52PM EDT215.0027.1520.4020.800.00-5110.00%
VTI220715P002200002022-06-14 3:13PM EDT220.0035.0625.3025.800.00-5100.00%
VTI220715P002250002022-06-16 3:03PM EDT225.0043.4030.4030.900.00-5025.39%
VTI220715P002300002022-06-07 2:21PM EDT230.0022.9535.4035.900.00-4028.71%
VTI220715P002400002022-06-17 3:49PM EDT240.0056.1545.3045.900.00-2035.16%
VTI220715P002900002022-05-25 11:10AM EDT290.0092.4096.1096.600.00--090.23%