Deutsche Märkte geschlossen
Nikkei 225
26.871,27 +379,30 (+1,43%) Dow Jones 30
31.366,03 -134,65 (-0,43%) BTC-EUR
19.708,31 -522,76 (-2,58%) CMC Crypto 200
454,26 -7,54 (-1,63%) Nasdaq Compositive
11.499,65 -107,97 (-0,93%) S&P 500
3.890,99 -20,75 (-0,53%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:53PM EDT. Markt geöffnet.
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220715C00120000 | 2022-06-22 3:39PM EDT | 120.00 | 68.10 | 74.30 | 75.00 | 0.00 | - | 2 | 0 | 115.28% |
| VTI220715C00130000 | 2022-06-22 3:42PM EDT | 130.00 | 58.00 | 64.30 | 65.00 | 0.00 | - | 2 | 0 | 98.54% |
| VTI220715C00140000 | 2022-06-22 3:43PM EDT | 140.00 | 48.10 | 54.30 | 54.90 | 0.00 | - | 2 | 0 | 81.35% |
| VTI220715C00155000 | 2022-05-20 2:50PM EDT | 155.00 | 38.07 | 28.70 | 29.40 | 0.00 | - | 1 | 1 | 0.00% |
| VTI220715C00165000 | 2022-06-24 10:11AM EDT | 165.00 | 28.90 | 29.70 | 30.00 | 0.00 | - | 10 | 15 | 50.34% |
| VTI220715C00170000 | 2022-06-17 2:16PM EDT | 170.00 | 16.20 | 24.60 | 25.10 | 0.00 | - | 1 | 1 | 46.58% |
| VTI220715C00175000 | 2022-06-24 3:35PM EDT | 175.00 | 20.00 | 19.80 | 20.20 | 0.00 | - | 45 | 27 | 40.06% |
| VTI220715C00180000 | 2022-06-27 10:38AM EDT | 180.00 | 15.75 | 15.20 | 15.60 | +0.75 | +5.00% | 2 | 29 | 35.94% |
| VTI220715C00185000 | 2022-06-23 1:37PM EDT | 185.00 | 6.45 | 11.10 | 11.30 | 0.00 | - | 7 | 154 | 32.45% |
| VTI220715C00186000 | 2022-06-22 12:34PM EDT | 186.00 | 6.40 | 10.20 | 10.50 | 0.00 | - | 5 | 9 | 31.89% |
| VTI220715C00187000 | 2022-06-27 9:40AM EDT | 187.00 | 9.80 | 9.50 | 9.80 | +0.70 | +7.69% | 1 | 53 | 31.86% |
| VTI220715C00188000 | 2022-06-27 9:45AM EDT | 188.00 | 8.80 | 8.60 | 8.90 | +0.10 | +1.15% | 1 | 36 | 30.40% |
| VTI220715C00189000 | 2022-06-27 9:40AM EDT | 189.00 | 8.40 | 7.90 | 8.10 | +1.40 | +20.00% | 1 | 128 | 29.48% |
| VTI220715C00190000 | 2022-06-24 3:39PM EDT | 190.00 | 7.50 | 7.10 | 7.40 | 0.00 | - | 17 | 161 | 29.04% |
| VTI220715C00191000 | 2022-06-27 12:17PM EDT | 191.00 | 6.75 | 6.60 | 6.80 | +1.60 | +31.07% | 2 | 371 | 29.04% |
| VTI220715C00192000 | 2022-06-27 10:36AM EDT | 192.00 | 6.40 | 5.80 | 6.10 | +0.50 | +8.47% | 1 | 80 | 28.27% |
| VTI220715C00193000 | 2022-06-27 12:02PM EDT | 193.00 | 5.90 | 5.30 | 5.60 | 0.00 | - | 4 | 287 | 28.49% |
| VTI220715C00194000 | 2022-06-27 10:57AM EDT | 194.00 | 5.67 | 4.70 | 5.00 | +0.57 | +11.18% | 25 | 36 | 27.97% |
| VTI220715C00195000 | 2022-06-27 1:55PM EDT | 195.00 | 4.36 | 4.10 | 4.40 | -0.37 | -7.82% | 36 | 343 | 27.26% |
| VTI220715C00196000 | 2022-06-27 11:00AM EDT | 196.00 | 4.40 | 3.60 | 3.80 | +0.80 | +22.22% | 3 | 54 | 26.36% |
| VTI220715C00197000 | 2022-06-24 3:43PM EDT | 197.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 4 | 52 | 26.40% |
| VTI220715C00198000 | 2022-06-27 2:39PM EDT | 198.00 | 3.00 | 2.80 | 3.00 | -0.10 | -3.23% | 7 | 166 | 26.27% |
| VTI220715C00199000 | 2022-06-27 3:29PM EDT | 199.00 | 2.59 | 2.35 | 2.50 | -0.25 | -8.80% | 20,167 | 105 | 25.31% |
| VTI220715C00200000 | 2022-06-27 3:15PM EDT | 200.00 | 2.19 | 2.05 | 2.25 | -0.31 | -12.40% | 26 | 795 | 25.68% |
| VTI220715C00205000 | 2022-06-27 3:01PM EDT | 205.00 | 0.90 | 0.85 | 0.95 | -0.19 | -17.43% | 57 | 2,803 | 24.29% |
| VTI220715C00210000 | 2022-06-27 3:33PM EDT | 210.00 | 0.33 | 0.30 | 0.40 | -0.07 | -17.50% | 99 | 369 | 24.39% |
| VTI220715C00215000 | 2022-06-27 12:01PM EDT | 215.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 6 | 294 | 24.41% |
| VTI220715C00220000 | 2022-06-27 10:14AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 964 | 30.32% |
| VTI220715C00225000 | 2022-06-24 2:01PM EDT | 225.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 9 | 158 | 38.48% |
| VTI220715C00230000 | 2022-06-24 10:05AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 31.84% |
| VTI220715C00235000 | 2022-06-22 10:35AM EDT | 235.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 38.57% |
| VTI220715C00240000 | 2022-06-16 2:42PM EDT | 240.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.95% |
| VTI220715C00255000 | 2022-06-13 11:41AM EDT | 255.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.57% |
| VTI220715C00290000 | 2022-05-26 9:53AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.01% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220715P00105000 | 2022-06-14 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 103.91% |
| VTI220715P00115000 | 2022-05-24 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| VTI220715P00120000 | 2022-06-22 10:34AM EDT | 120.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 82.81% |
| VTI220715P00130000 | 2022-06-22 9:30AM EDT | 130.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 82.32% |
| VTI220715P00135000 | 2022-06-14 9:36AM EDT | 135.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 2 | 59.38% |
| VTI220715P00140000 | 2022-06-27 3:28PM EDT | 140.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 14 | 37 | 63.57% |
| VTI220715P00145000 | 2022-06-16 1:58PM EDT | 145.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 64.75% |
| VTI220715P00150000 | 2022-06-27 3:27PM EDT | 150.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 20 | 63 | 53.22% |
| VTI220715P00155000 | 2022-06-24 9:48AM EDT | 155.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 103 | 53.66% |
| VTI220715P00160000 | 2022-06-24 3:10PM EDT | 160.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 2 | 64 | 48.00% |
| VTI220715P00165000 | 2022-06-27 2:56PM EDT | 165.00 | 0.25 | 0.15 | 0.25 | -0.04 | -13.79% | 7 | 368 | 40.19% |
| VTI220715P00170000 | 2022-06-27 3:27PM EDT | 170.00 | 0.30 | 0.25 | 0.40 | -0.13 | -30.23% | 24 | 409 | 37.40% |
| VTI220715P00175000 | 2022-06-27 3:02PM EDT | 175.00 | 0.49 | 0.45 | 0.55 | -0.08 | -14.04% | 12 | 544 | 33.23% |
| VTI220715P00180000 | 2022-06-27 2:18PM EDT | 180.00 | 0.84 | 0.80 | 0.90 | -0.11 | -11.58% | 4,894 | 237 | 30.30% |
| VTI220715P00185000 | 2022-06-27 3:10PM EDT | 185.00 | 1.50 | 1.45 | 1.60 | -0.21 | -12.28% | 10 | 155 | 28.16% |
| VTI220715P00186000 | 2022-06-27 3:26PM EDT | 186.00 | 1.67 | 1.65 | 1.75 | -0.36 | -17.73% | 111 | 31 | 27.44% |
| VTI220715P00187000 | 2022-06-27 2:02PM EDT | 187.00 | 1.85 | 1.85 | 2.00 | -3.15 | -63.00% | 1 | 20 | 27.30% |
| VTI220715P00188000 | 2022-06-27 3:35PM EDT | 188.00 | 2.19 | 2.10 | 2.20 | -0.16 | -6.81% | 3 | 42 | 26.64% |
| VTI220715P00189000 | 2022-06-23 12:02PM EDT | 189.00 | 5.70 | 2.30 | 2.50 | 0.00 | - | 6 | 22 | 26.48% |
| VTI220715P00190000 | 2022-06-27 1:01PM EDT | 190.00 | 2.51 | 2.65 | 2.85 | -0.34 | -11.93% | 11 | 838 | 26.44% |
| VTI220715P00191000 | 2022-06-27 10:39AM EDT | 191.00 | 3.10 | 2.95 | 3.10 | -0.40 | -11.43% | 2 | 5 | 25.61% |
| VTI220715P00192000 | 2022-06-27 3:04PM EDT | 192.00 | 3.40 | 3.20 | 3.50 | -4.10 | -54.67% | 2 | 17 | 25.50% |
| VTI220715P00193000 | 2022-06-27 1:40PM EDT | 193.00 | 3.50 | 3.60 | 3.90 | -0.40 | -10.26% | 1 | 9 | 25.20% |
| VTI220715P00194000 | 2022-06-27 3:06PM EDT | 194.00 | 4.28 | 4.00 | 4.30 | +0.08 | +1.90% | 7 | 30 | 24.68% |
| VTI220715P00195000 | 2022-06-27 3:06PM EDT | 195.00 | 4.70 | 4.50 | 4.80 | -0.21 | -4.28% | 7 | 120 | 24.55% |
| VTI220715P00196000 | 2022-06-27 11:26AM EDT | 196.00 | 4.53 | 5.00 | 5.30 | -8.49 | -65.21% | 1 | 10 | 24.20% |
| VTI220715P00197000 | 2022-06-24 3:40PM EDT | 197.00 | 5.90 | 5.50 | 5.70 | 0.00 | - | 1 | 26 | 23.04% |
| VTI220715P00198000 | 2022-06-27 11:26AM EDT | 198.00 | 5.50 | 6.10 | 6.40 | -0.80 | -12.70% | 1 | 41 | 23.41% |
| VTI220715P00199000 | 2022-06-24 3:57PM EDT | 199.00 | 6.90 | 6.60 | 6.90 | 0.00 | - | 3 | 17 | 22.34% |
| VTI220715P00200000 | 2022-06-24 3:59PM EDT | 200.00 | 7.30 | 7.40 | 7.70 | 0.00 | - | 44 | 194 | 22.91% |
| VTI220715P00205000 | 2022-06-24 1:02PM EDT | 205.00 | 11.84 | 11.20 | 11.50 | 0.00 | - | 5 | 257 | 21.14% |
| VTI220715P00210000 | 2022-06-27 1:05PM EDT | 210.00 | 15.35 | 15.60 | 15.90 | -1.23 | -7.42% | 3 | 42 | 14.65% |
| VTI220715P00215000 | 2022-06-22 12:52PM EDT | 215.00 | 27.15 | 20.40 | 20.80 | 0.00 | - | 5 | 11 | 0.00% |
| VTI220715P00220000 | 2022-06-14 3:13PM EDT | 220.00 | 35.06 | 25.30 | 25.80 | 0.00 | - | 51 | 0 | 0.00% |
| VTI220715P00225000 | 2022-06-16 3:03PM EDT | 225.00 | 43.40 | 30.40 | 30.90 | 0.00 | - | 5 | 0 | 25.39% |
| VTI220715P00230000 | 2022-06-07 2:21PM EDT | 230.00 | 22.95 | 35.40 | 35.90 | 0.00 | - | 4 | 0 | 28.71% |
| VTI220715P00240000 | 2022-06-17 3:49PM EDT | 240.00 | 56.15 | 45.30 | 45.90 | 0.00 | - | 2 | 0 | 35.16% |
| VTI220715P00290000 | 2022-05-25 11:10AM EDT | 290.00 | 92.40 | 96.10 | 96.60 | 0.00 | - | - | 0 | 90.23% |
© 2022 Yahoo. Alle Rechte vorbehalten.
