Deutsche Märkte geschlossen
DAX
15.257,04 -660,94 (-4,15%) Euro Stoxx 50
4.089,58 -203,66 (-4,74%) Dow Jones 30
34.899,34 -905,04 (-2,53%) Gold
1.788,10 +1,20 (+0,07%) EUR/USD
1,1322 +0,0110 (+0,99%) BTC-EUR
48.016,72 -317,46 (-0,66%)
Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
235,99-5,22 (-2,16%)
Börsenschluss: 1:00PM EST
234,80 -1,19 (-0,50%)
Nachbörse: 04:59PM EST
Nachbörse: 04:59PM EST
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI211217C00135000 | 2021-10-06 2:50PM EST | 135.00 | 95.80 | 107.10 | 107.80 | 0.00 | - | 10 | 31 | 221.07% |
| VTI211217C00140000 | 2021-11-23 3:37PM EST | 140.00 | 100.20 | 94.80 | 97.40 | 0.00 | - | 1 | 2 | 93.16% |
| VTI211217C00145000 | 2021-10-12 9:24AM EST | 145.00 | 80.20 | 96.50 | 97.00 | 0.00 | - | - | 20 | 191.63% |
| VTI211217C00150000 | 2021-10-18 8:45AM EST | 150.00 | 80.50 | 91.20 | 92.20 | 0.00 | - | - | 10 | 180.86% |
| VTI211217C00160000 | 2021-10-25 10:55AM EST | 160.00 | 75.55 | 74.90 | 77.30 | 0.00 | - | 1 | 11 | 71.29% |
| VTI211217C00165000 | 2021-09-24 8:56AM EST | 165.00 | 64.36 | 69.10 | 69.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTI211217C00170000 | 2021-10-21 11:02AM EST | 170.00 | 64.20 | 71.30 | 72.00 | 0.00 | - | 3 | 5 | 142.19% |
| VTI211217C00175000 | 2021-10-25 10:48AM EST | 175.00 | 60.50 | 60.10 | 62.70 | 0.00 | - | 1 | 8 | 68.95% |
| VTI211217C00180000 | 2021-11-23 2:45PM EST | 180.00 | 59.36 | 55.20 | 57.80 | 0.00 | - | 1 | 29 | 65.97% |
| VTI211217C00185000 | 2021-11-18 1:25PM EST | 185.00 | 56.97 | 50.30 | 52.90 | 0.00 | - | 2 | 4 | 62.50% |
| VTI211217C00189000 | 2021-09-19 11:07PM EST | 189.00 | 41.00 | 44.90 | 46.50 | 0.00 | - | - | 2 | 0.00% |
| VTI211217C00190000 | 2021-11-26 10:17AM EST | 190.00 | 46.50 | 45.40 | 47.90 | -6.54 | -12.33% | 1 | 11 | 57.76% |
| VTI211217C00192000 | 2021-09-19 11:07PM EST | 192.00 | 39.35 | 42.50 | 43.10 | 0.00 | - | - | 10 | 0.00% |
| VTI211217C00193000 | 2021-11-09 2:40PM EST | 193.00 | 49.36 | 42.30 | 44.70 | 0.00 | - | 3 | 5 | 51.51% |
| VTI211217C00194000 | 2021-10-28 2:41PM EST | 194.00 | 42.70 | 41.40 | 43.80 | 0.00 | - | 1 | 1 | 52.34% |
| VTI211217C00195000 | 2021-11-26 12:57PM EST | 195.00 | 41.80 | 40.90 | 43.10 | -6.32 | -13.13% | 2 | 19 | 57.40% |
| VTI211217C00196000 | 2021-09-03 11:11AM EST | 196.00 | 39.15 | 30.40 | 31.20 | 0.00 | - | 1 | 1 | 0.00% |
| VTI211217C00197000 | 2021-08-25 4:28PM EST | 197.00 | 25.40 | 33.80 | 34.50 | 0.00 | - | 3 | 3 | 0.00% |
| VTI211217C00198000 | 2021-11-16 12:17PM EST | 198.00 | 45.19 | 37.40 | 40.10 | 0.00 | - | 1 | 1 | 50.27% |
| VTI211217C00199000 | 2021-08-23 8:47AM EST | 199.00 | 32.50 | 32.00 | 32.60 | 0.00 | - | 1 | 2 | 0.00% |
| VTI211217C00200000 | 2021-11-17 2:41PM EST | 200.00 | 42.00 | 36.20 | 37.60 | 0.00 | - | 1 | 23 | 50.07% |
| VTI211217C00205000 | 2021-11-19 12:15PM EST | 205.00 | 37.50 | 30.70 | 33.10 | 0.00 | - | 1 | 518 | 56.25% |
| VTI211217C00210000 | 2021-11-19 1:11PM EST | 210.00 | 32.60 | 26.20 | 27.80 | 0.00 | - | 2 | 107 | 46.96% |
| VTI211217C00215000 | 2021-11-26 12:15PM EST | 215.00 | 22.40 | 21.50 | 23.30 | -3.37 | -13.08% | 2 | 222 | 43.99% |
| VTI211217C00220000 | 2021-11-26 11:41AM EST | 220.00 | 17.80 | 17.50 | 18.40 | -2.43 | -12.01% | 29 | 225 | 37.53% |
| VTI211217C00225000 | 2021-11-26 11:52AM EST | 225.00 | 13.05 | 13.10 | 13.70 | -2.45 | -15.81% | 7 | 245 | 31.82% |
| VTI211217C00230000 | 2021-11-26 12:44PM EST | 230.00 | 9.60 | 9.00 | 9.50 | -2.79 | -22.52% | 29 | 520 | 27.75% |
| VTI211217C00235000 | 2021-11-26 12:54PM EST | 235.00 | 5.30 | 5.30 | 5.80 | -2.30 | -30.26% | 81 | 420 | 24.05% |
| VTI211217C00240000 | 2021-11-26 12:54PM EST | 240.00 | 2.45 | 2.45 | 2.75 | -1.78 | -42.08% | 188 | 1,013 | 20.12% |
| VTI211217C00245000 | 2021-11-26 12:50PM EST | 245.00 | 0.75 | 0.70 | 0.80 | -0.60 | -44.44% | 85 | 812 | 16.36% |
| VTI211217C00250000 | 2021-11-26 12:33PM EST | 250.00 | 0.20 | 0.15 | 0.35 | -0.14 | -41.18% | 71 | 606 | 17.41% |
| VTI211217C00255000 | 2021-11-26 12:36PM EST | 255.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 480 | 17.14% |
| VTI211217C00260000 | 2021-11-23 10:21AM EST | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,055 | 20.61% |
| VTI211217C00265000 | 2021-11-22 11:48AM EST | 265.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 148 | 23.98% |
| VTI211217C00270000 | 2021-11-12 11:19AM EST | 270.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 24.81% |
| VTI211217C00275000 | 2021-10-29 10:21AM EST | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 30.27% |
| VTI211217C00280000 | 2021-11-05 9:38AM EST | 280.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.84% |
| VTI211217C00295000 | 2021-10-19 8:42AM EST | 295.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 38.48% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI211217P00110000 | 2021-11-26 11:03AM EST | 110.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 56 | 113.28% |
| VTI211217P00115000 | 2021-08-19 12:23PM EST | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 123.83% |
| VTI211217P00120000 | 2021-09-13 9:03AM EST | 120.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 136.33% |
| VTI211217P00125000 | 2021-09-13 9:04AM EST | 125.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 131.54% |
| VTI211217P00130000 | 2021-08-23 1:47PM EST | 130.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 107.03% |
| VTI211217P00135000 | 2021-08-27 2:31PM EST | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 117.19% |
| VTI211217P00140000 | 2021-11-26 10:44AM EST | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 85.16% |
| VTI211217P00145000 | 2021-08-16 1:33PM EST | 145.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 96.19% |
| VTI211217P00150000 | 2021-10-15 1:05PM EST | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 97.41% |
| VTI211217P00155000 | 2021-10-19 8:30AM EST | 155.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 73.05% |
| VTI211217P00160000 | 2021-11-26 11:59AM EST | 160.00 | 0.14 | 0.00 | 0.25 | +0.13 | +1,300.00% | 1 | 57 | 72.56% |
| VTI211217P00165000 | 2021-10-19 8:48AM EST | 165.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 81 | 88 | 67.38% |
| VTI211217P00170000 | 2021-11-26 11:14AM EST | 170.00 | 0.25 | 0.00 | 0.35 | -0.25 | -50.00% | 8 | 24 | 65.33% |
| VTI211217P00175000 | 2021-11-18 12:30PM EST | 175.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 51 | 62.55% |
| VTI211217P00180000 | 2021-11-26 10:30AM EST | 180.00 | 0.55 | 0.15 | 0.50 | +0.45 | +450.00% | 3 | 958 | 60.94% |
| VTI211217P00185000 | 2021-11-26 12:48PM EST | 185.00 | 0.30 | 0.25 | 0.50 | +0.15 | +100.00% | 2 | 4,305 | 57.03% |
| VTI211217P00189000 | 2021-10-21 9:15AM EST | 189.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 50.73% |
| VTI211217P00190000 | 2021-11-26 11:10AM EST | 190.00 | 0.50 | 0.25 | 0.70 | +0.30 | +150.00% | 1 | 288 | 54.10% |
| VTI211217P00191000 | 2021-10-04 9:53AM EST | 191.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 50.68% |
| VTI211217P00192000 | 2021-11-26 9:34AM EST | 192.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 10 | 56.20% |
| VTI211217P00193000 | 2021-10-15 9:35AM EST | 193.00 | 0.64 | 0.15 | 0.45 | 0.00 | - | 1 | 3 | 50.29% |
| VTI211217P00194000 | 2021-11-15 10:27AM EST | 194.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 1,373 | 54.74% |
| VTI211217P00195000 | 2021-11-26 12:18PM EST | 195.00 | 0.40 | 0.00 | 0.80 | +0.10 | +33.33% | 35 | 69 | 54.37% |
| VTI211217P00196000 | 2021-10-19 11:14AM EST | 196.00 | 0.72 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 46.05% |
| VTI211217P00197000 | 2021-11-16 9:52AM EST | 197.00 | 0.15 | 0.15 | 0.80 | 0.00 | - | 6 | 12 | 52.05% |
| VTI211217P00198000 | 2021-11-18 1:39PM EST | 198.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 1 | 7 | 51.61% |
| VTI211217P00199000 | 2021-11-22 12:00PM EST | 199.00 | 0.15 | 0.40 | 0.90 | 0.00 | - | 3 | 8 | 51.12% |
| VTI211217P00200000 | 2021-11-26 12:10PM EST | 200.00 | 0.60 | 0.50 | 0.70 | +0.40 | +200.00% | 58 | 138 | 47.10% |
| VTI211217P00205000 | 2021-11-26 11:59AM EST | 205.00 | 0.87 | 0.70 | 0.95 | +0.54 | +163.64% | 42 | 213 | 44.70% |
| VTI211217P00210000 | 2021-11-26 12:19PM EST | 210.00 | 1.10 | 0.95 | 1.15 | +0.75 | +214.29% | 7 | 384 | 40.91% |
| VTI211217P00215000 | 2021-11-26 11:18AM EST | 215.00 | 1.50 | 1.25 | 1.50 | +0.90 | +150.00% | 25 | 159 | 37.81% |
| VTI211217P00220000 | 2021-11-26 12:58PM EST | 220.00 | 1.80 | 1.80 | 1.95 | +1.15 | +176.92% | 49 | 297 | 34.46% |
| VTI211217P00225000 | 2021-11-26 12:57PM EST | 225.00 | 2.50 | 2.45 | 2.65 | +1.55 | +163.16% | 47 | 713 | 31.48% |
| VTI211217P00230000 | 2021-11-26 12:57PM EST | 230.00 | 3.40 | 3.20 | 3.50 | +1.99 | +141.13% | 281 | 1,256 | 27.71% |
| VTI211217P00235000 | 2021-11-26 12:57PM EST | 235.00 | 4.70 | 4.60 | 5.00 | +2.72 | +137.37% | 68 | 444 | 24.93% |
| VTI211217P00240000 | 2021-11-26 12:12PM EST | 240.00 | 7.10 | 6.60 | 7.00 | +4.01 | +129.77% | 63 | 349 | 21.28% |
| VTI211217P00245000 | 2021-11-26 12:51PM EST | 245.00 | 10.10 | 9.50 | 10.30 | +3.30 | +48.53% | 48 | 134 | 19.62% |
| VTI211217P00250000 | 2021-11-26 10:18AM EST | 250.00 | 14.00 | 13.80 | 15.10 | +2.34 | +20.07% | 3 | 203 | 24.09% |
| VTI211217P00255000 | 2021-11-23 10:14AM EST | 255.00 | 15.10 | 18.60 | 20.40 | 0.00 | - | 1 | 4 | 31.69% |
| VTI211217P00260000 | 2021-11-23 10:12AM EST | 260.00 | 20.00 | 22.70 | 25.40 | 0.00 | - | 1 | 1 | 36.79% |
| VTI211217P00265000 | 2021-11-26 9:31AM EST | 265.00 | 27.60 | 27.60 | 30.10 | +2.50 | +9.96% | 1 | 2 | 38.84% |
© 2021 Yahoo. Alle Rechte vorbehalten.
