Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
227,35-0,82 (-0,36%)
Börsenschluss: 04:00PM EST
227,13 -0,22 (-0,10%)
Nachbörse: 04:51PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI231215C001050002023-11-17 2:42PM EST105.00118.40120.30123.300.00-54237.60%
VTI231215C001100002023-07-21 10:08AM EST110.00118.00107.70108.700.00-10100.00%
VTI231215C001450002023-08-03 9:58AM EST145.0081.1080.5082.100.00--10.00%
VTI231215C001500002023-11-09 3:00PM EST150.0064.9175.4078.600.00-1018147.07%
VTI231215C001600002023-06-16 12:22PM EST160.0063.6566.5067.900.00-11108.40%
VTI231215C001650002023-08-25 1:39PM EST165.0056.3557.3058.100.00-3130.00%
VTI231215C001700002023-06-06 11:52AM EST170.0047.9051.8052.900.00-1150.00%
VTI231215C001750002023-11-27 3:31PM EST175.0050.1750.4053.500.00-12298.97%
VTI231215C001800002023-11-15 1:55PM EST180.0043.8545.5048.500.00-21590.43%
VTI231215C001850002023-11-28 1:43PM EST185.0040.6841.0043.000.00-12271.92%
VTI231215C001870002023-10-27 9:50AM EST187.0019.8037.2039.200.00-600.00%
VTI231215C001880002023-11-14 10:29AM EST188.0035.2037.9040.200.00-51071.53%
VTI231215C001890002023-11-24 12:35PM EST189.0036.2037.0039.200.00-1169.97%
VTI231215C001900002023-12-01 12:26PM EST190.0037.3336.0038.200.00-76968.38%
VTI231215C001910002023-11-01 1:27PM EST191.0018.9035.6038.200.00-1560.60%
VTI231215C001920002023-11-09 3:00PM EST192.0023.4033.9036.000.00-1361.33%
VTI231215C001930002023-11-01 1:35PM EST193.0017.3033.6036.200.00-11057.67%
VTI231215C001940002023-11-28 12:46PM EST194.0032.1031.9034.100.00-201060.25%
VTI231215C001950002023-11-28 2:30PM EST195.0030.5231.0033.100.00-43958.74%
VTI231215C001960002023-07-14 10:20AM EST196.0033.8430.2031.100.00-2000.00%
VTI231215C001970002023-10-30 2:00PM EST197.0012.3027.3031.000.00-305553.81%
VTI231215C001980002023-11-01 1:27PM EST198.0012.7028.9031.500.00-4555.84%
VTI231215C001990002023-10-31 10:18AM EST199.0010.5825.8029.300.00-65355.86%
VTI231215C002000002023-12-04 12:28PM EST200.0027.0925.9028.60-0.87-3.11%111158.55%
VTI231215C002050002023-12-01 12:27PM EST205.0023.3621.2023.800.00-411052.54%
VTI231215C002100002023-12-04 12:09PM EST210.0017.6016.6018.10+1.48+9.18%3243835.67%
VTI231215C002150002023-12-04 3:56PM EST215.0013.0712.1013.70-0.58-4.25%1269633.96%
VTI231215C002200002023-12-04 3:52PM EST220.008.067.608.30-0.50-5.84%3790521.31%
VTI231215C002250002023-12-04 3:52PM EST225.003.763.603.90-0.69-15.51%381,47215.61%
VTI231215C002300002023-12-04 3:57PM EST230.000.970.901.00-0.46-32.17%1401,38212.45%
VTI231215C002350002023-12-04 1:29PM EST235.000.110.100.15-0.11-50.00%3171212.16%
VTI231215C002400002023-12-01 11:52AM EST240.000.050.000.050.00-430514.75%
VTI231215C002450002023-11-14 10:47AM EST245.000.070.000.050.00-2112019.43%
VTI231215C002500002023-11-14 10:38AM EST250.000.190.000.100.00-27926.37%
VTI231215C002550002023-09-29 11:37AM EST255.000.100.000.100.00-13030.86%
VTI231215C002600002023-11-16 2:02PM EST260.000.030.000.050.00-22832.03%
VTI231215C002650002023-08-08 10:15AM EST265.000.080.000.250.00--145.51%
VTI231215C002700002023-06-29 12:16PM EST270.000.380.000.650.00--1052.34%
VTI231215C002750002023-07-31 8:40AM EST275.000.170.000.400.00-51552.39%
VTI231215C002900002023-11-17 9:52AM EST290.000.130.000.050.00-1150.00%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI231215P001050002023-11-01 2:02PM EST105.000.030.000.050.00-132148.44%
VTI231215P001100002023-08-21 8:30AM EST110.000.100.000.150.00-1010156.64%
VTI231215P001150002023-06-15 11:25AM EST115.000.150.000.350.00--1163.67%
VTI231215P001200002023-09-14 12:35PM EST120.000.060.001.350.00--2188.87%
VTI231215P001250002023-07-11 2:57PM EST125.000.100.050.300.00--1145.12%
VTI231215P001300002023-10-02 2:51PM EST130.000.100.000.100.00-124117.58%
VTI231215P001350002023-08-02 1:23PM EST135.000.160.050.400.00--1132.62%
VTI231215P001400002023-10-02 2:25PM EST140.000.100.000.000.00-138750.00%
VTI231215P001450002023-11-02 9:43AM EST145.000.050.000.050.00-2589.84%
VTI231215P001500002023-10-26 1:09PM EST150.000.170.000.100.00-3089.84%
VTI231215P001550002023-11-03 1:52PM EST155.000.050.000.050.00-11177.34%
VTI231215P001600002023-11-08 9:30AM EST160.000.050.000.050.00-2012271.48%
VTI231215P001650002023-11-03 8:30AM EST165.000.100.000.050.00-1565.63%
VTI231215P001700002023-11-10 2:46PM EST170.000.100.000.050.00-218260.16%
VTI231215P001750002023-11-13 9:29AM EST175.000.050.000.050.00-16954.69%
VTI231215P001800002023-11-14 11:43AM EST180.000.050.000.100.00-25853.13%
VTI231215P001850002023-11-10 10:02AM EST185.000.150.000.100.00-312352.15%
VTI231215P001870002023-11-28 3:42PM EST187.000.010.000.100.00-11349.81%
VTI231215P001880002023-11-10 2:34PM EST188.000.190.000.100.00-11648.54%
VTI231215P001890002023-10-30 2:41PM EST189.001.050.000.150.00-3850.29%
VTI231215P001900002023-11-30 1:01PM EST190.000.050.000.100.00-4212046.19%
VTI231215P001910002023-11-16 2:55PM EST191.000.100.000.100.00-11245.02%
VTI231215P001920002023-11-03 10:55AM EST192.000.360.000.150.00-1346.58%
VTI231215P001930002023-11-29 9:30AM EST193.000.070.000.150.00-11745.41%
VTI231215P001940002023-11-21 3:34PM EST194.000.100.000.150.00-44144.14%
VTI231215P001950002023-11-29 9:37AM EST195.000.150.000.150.00-111942.97%
VTI231215P001960002023-11-06 9:30AM EST196.000.500.000.150.00-1641.70%
VTI231215P001970002023-11-09 11:33AM EST197.000.380.000.150.00-11740.53%
VTI231215P001980002023-11-30 10:33AM EST198.000.080.000.150.00-213339.26%
VTI231215P001990002023-11-29 9:37AM EST199.000.050.000.150.00-1838.09%
VTI231215P002000002023-12-01 11:58AM EST200.000.050.000.050.00-533931.25%
VTI231215P002050002023-12-04 3:48PM EST205.000.050.000.10-0.07-58.33%319428.81%
VTI231215P002100002023-12-04 11:26AM EST210.000.100.050.100.00-1759323.00%
VTI231215P002150002023-12-04 12:44PM EST215.000.100.100.15-0.05-33.33%1037818.56%
VTI231215P002200002023-12-04 10:25AM EST220.000.320.250.30+0.02+6.67%1826214.53%
VTI231215P002250002023-12-04 2:41PM EST225.001.100.901.00+0.25+29.41%12624811.95%
VTI231215P002300002023-12-01 3:51PM EST230.002.903.103.400.00-11228210.69%
VTI231215P002350002023-12-01 1:29PM EST235.007.057.409.000.00-1124.44%
VTI231215P002400002023-10-04 8:56AM EST240.0030.5023.3026.100.00-10104.65%
VTI231215P002550002023-09-28 2:09PM EST255.0041.9050.7054.200.00-10213.61%
VTI231215P002600002023-11-24 10:10AM EST260.0034.7731.9034.900.00-2051.25%
VTI231215P002800002023-11-08 3:40PM EST280.0064.0652.0054.500.00--068.41%
VTI231215P002850002023-11-08 3:40PM EST285.0069.1057.0059.500.00--072.93%
VTI231215P002900002023-11-17 10:41AM EST290.0067.3062.0064.500.00-1077.30%