Deutsche Märkte öffnen in 8 Minuten

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
182,24-2,02 (-1,10%)
Börsenschluss: 04:00PM EDT
182,87 +0,63 (+0,35%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI221021C001050002022-09-21 12:01PM EDT105.0089.640.000.000.00--00.00%
VTI221021C001650002022-09-20 9:49AM EDT165.0029.030.000.000.00--00.00%
VTI221021C001700002022-09-23 12:09PM EDT170.0015.160.000.000.00-100.00%
VTI221021C001750002022-09-26 10:11AM EDT175.0012.050.000.000.00-700.00%
VTI221021C001800002022-09-26 3:53PM EDT180.008.000.000.000.00-3100.00%
VTI221021C001850002022-09-26 3:21PM EDT185.004.980.000.000.00-9701.56%
VTI221021C001890002022-09-26 3:52PM EDT189.003.100.000.000.00-3303.13%
VTI221021C001900002022-09-26 2:49PM EDT190.002.750.000.000.00-2703.13%
VTI221021C001910002022-09-26 12:02PM EDT191.002.410.000.000.00-603.13%
VTI221021C001920002022-09-26 2:49PM EDT192.002.100.000.000.00-5706.25%
VTI221021C001930002022-09-26 12:34PM EDT193.001.700.000.000.00-1606.25%
VTI221021C001940002022-09-26 1:04PM EDT194.001.500.000.000.00-406.25%
VTI221021C001950002022-09-26 3:26PM EDT195.001.350.000.000.00-6206.25%
VTI221021C001960002022-09-26 11:12AM EDT196.001.200.000.000.00-506.25%
VTI221021C001970002022-09-26 2:04PM EDT197.000.970.000.000.00-3006.25%
VTI221021C001980002022-09-26 2:07PM EDT198.000.800.000.000.00-2106.25%
VTI221021C001990002022-09-26 11:30AM EDT199.000.730.000.000.00-1906.25%
VTI221021C002000002022-09-26 3:53PM EDT200.000.600.000.000.00-7006.25%
VTI221021C002050002022-09-26 3:55PM EDT205.000.250.000.000.00-40012.50%
VTI221021C002100002022-09-26 3:54PM EDT210.000.100.000.000.00-70012.50%
VTI221021C002150002022-09-26 2:55PM EDT215.000.050.000.000.00-20012.50%
VTI221021C002200002022-09-26 9:44AM EDT220.000.050.000.000.00-5012.50%
VTI221021C002250002022-09-26 3:46PM EDT225.000.050.000.000.00-4012.50%
VTI221021C002300002022-09-26 9:30AM EDT230.000.050.000.000.00-12025.00%
VTI221021C002350002022-08-25 3:29PM EDT235.000.250.000.200.00-2547.75%
VTI221021C002400002022-09-16 9:36AM EDT240.000.370.000.000.00-9025.00%
VTI221021C002450002022-08-22 1:15PM EDT245.000.110.000.400.00-6654.20%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI221021P001100002022-09-21 2:11PM EDT110.000.030.000.000.00-10050.00%
VTI221021P001150002022-09-23 2:05PM EDT115.000.040.000.000.00-4025.00%
VTI221021P001200002022-09-23 12:27PM EDT120.000.080.000.000.00-1025.00%
VTI221021P001250002022-09-23 1:35PM EDT125.000.050.000.000.00-5025.00%
VTI221021P001300002022-09-23 10:16AM EDT130.000.050.000.000.00-22025.00%
VTI221021P001350002022-09-22 2:32PM EDT135.000.050.000.000.00-7025.00%
VTI221021P001400002022-09-20 10:28AM EDT140.000.220.000.000.00-1025.00%
VTI221021P001450002022-09-07 11:28AM EDT145.000.150.000.000.00-1025.00%
VTI221021P001500002022-09-26 1:34PM EDT150.000.400.000.000.00-49012.50%
VTI221021P001550002022-09-23 3:11PM EDT155.000.480.000.000.00-5012.50%
VTI221021P001600002022-09-26 1:39PM EDT160.000.900.000.000.00-4012.50%
VTI221021P001650002022-09-26 12:28PM EDT165.001.250.000.000.00-506.25%
VTI221021P001700002022-09-26 3:59PM EDT170.002.000.000.000.00-1906.25%
VTI221021P001750002022-09-26 3:57PM EDT175.003.100.000.000.00-4603.13%
VTI221021P001800002022-09-26 3:54PM EDT180.004.300.000.000.00-40601.56%
VTI221021P001850002022-09-26 3:55PM EDT185.006.600.000.000.00-7400.00%
VTI221021P001890002022-09-26 3:59PM EDT189.009.370.000.000.00-200.00%
VTI221021P001900002022-09-26 1:03PM EDT190.009.620.000.000.00-300.00%
VTI221021P001910002022-09-26 3:17PM EDT191.0010.300.000.000.00-200.00%
VTI221021P001920002022-09-26 3:06PM EDT192.0010.900.000.000.00-300.00%
VTI221021P001930002022-09-23 10:12AM EDT193.0010.500.000.000.00-1200.00%
VTI221021P001940002022-09-22 1:20PM EDT194.009.100.000.000.00-600.00%
VTI221021P001950002022-09-26 10:06AM EDT195.0011.500.000.000.00-100.00%
VTI221021P001960002022-09-26 3:54PM EDT196.0013.750.000.000.00-100.00%
VTI221021P001970002022-09-23 9:41AM EDT197.0013.000.000.000.00-200.00%
VTI221021P001980002022-09-26 1:25PM EDT198.0016.700.000.000.00-200.00%
VTI221021P001990002022-09-26 11:22AM EDT199.0015.760.000.000.00-500.00%
VTI221021P002000002022-09-26 3:52PM EDT200.0017.430.000.000.00-500.00%
VTI221021P002050002022-09-26 2:53PM EDT205.0022.180.000.000.00-600.00%
VTI221021P002100002022-09-23 9:40AM EDT210.0025.100.000.000.00-100.00%
VTI221021P002150002022-09-15 1:00PM EDT215.0018.300.000.000.00-1500.00%
VTI221021P002200002022-09-21 3:01PM EDT220.0025.670.000.000.00-200.00%
VTI221021P002250002022-08-19 10:20AM EDT225.0014.6029.5032.200.00-530.00%
VTI221021P002300002022-09-12 3:47PM EDT230.0024.140.000.000.00-400.00%
VTI221021P002750002022-09-16 1:50PM EDT275.0082.500.000.000.00-100.00%