Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.668,70 +2.015,65 (+5,50%) CMC Crypto 200
860,54 +1,83 (+0,21%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI231215C00105000 | 2023-11-17 2:42PM EST | 105.00 | 118.40 | 120.30 | 123.30 | 0.00 | - | 5 | 4 | 237.60% |
| VTI231215C00110000 | 2023-07-21 10:08AM EST | 110.00 | 118.00 | 107.70 | 108.70 | 0.00 | - | 10 | 10 | 0.00% |
| VTI231215C00145000 | 2023-08-03 9:58AM EST | 145.00 | 81.10 | 80.50 | 82.10 | 0.00 | - | - | 1 | 0.00% |
| VTI231215C00150000 | 2023-11-09 3:00PM EST | 150.00 | 64.91 | 75.40 | 78.60 | 0.00 | - | 10 | 18 | 147.07% |
| VTI231215C00160000 | 2023-06-16 12:22PM EST | 160.00 | 63.65 | 66.50 | 67.90 | 0.00 | - | 1 | 1 | 108.40% |
| VTI231215C00165000 | 2023-08-25 1:39PM EST | 165.00 | 56.35 | 57.30 | 58.10 | 0.00 | - | 31 | 3 | 0.00% |
| VTI231215C00170000 | 2023-06-06 11:52AM EST | 170.00 | 47.90 | 51.80 | 52.90 | 0.00 | - | 11 | 5 | 0.00% |
| VTI231215C00175000 | 2023-11-27 3:31PM EST | 175.00 | 50.17 | 50.40 | 53.50 | 0.00 | - | 1 | 22 | 98.97% |
| VTI231215C00180000 | 2023-11-15 1:55PM EST | 180.00 | 43.85 | 45.50 | 48.50 | 0.00 | - | 2 | 15 | 90.43% |
| VTI231215C00185000 | 2023-11-28 1:43PM EST | 185.00 | 40.68 | 41.00 | 43.00 | 0.00 | - | 1 | 22 | 71.92% |
| VTI231215C00187000 | 2023-10-27 9:50AM EST | 187.00 | 19.80 | 37.20 | 39.20 | 0.00 | - | 6 | 0 | 0.00% |
| VTI231215C00188000 | 2023-11-14 10:29AM EST | 188.00 | 35.20 | 37.90 | 40.20 | 0.00 | - | 5 | 10 | 71.53% |
| VTI231215C00189000 | 2023-11-24 12:35PM EST | 189.00 | 36.20 | 37.00 | 39.20 | 0.00 | - | 1 | 1 | 69.97% |
| VTI231215C00190000 | 2023-12-01 12:26PM EST | 190.00 | 37.33 | 36.00 | 38.20 | 0.00 | - | 7 | 69 | 68.38% |
| VTI231215C00191000 | 2023-11-01 1:27PM EST | 191.00 | 18.90 | 35.60 | 38.20 | 0.00 | - | 1 | 5 | 60.60% |
| VTI231215C00192000 | 2023-11-09 3:00PM EST | 192.00 | 23.40 | 33.90 | 36.00 | 0.00 | - | 1 | 3 | 61.33% |
| VTI231215C00193000 | 2023-11-01 1:35PM EST | 193.00 | 17.30 | 33.60 | 36.20 | 0.00 | - | 1 | 10 | 57.67% |
| VTI231215C00194000 | 2023-11-28 12:46PM EST | 194.00 | 32.10 | 31.90 | 34.10 | 0.00 | - | 20 | 10 | 60.25% |
| VTI231215C00195000 | 2023-11-28 2:30PM EST | 195.00 | 30.52 | 31.00 | 33.10 | 0.00 | - | 4 | 39 | 58.74% |
| VTI231215C00196000 | 2023-07-14 10:20AM EST | 196.00 | 33.84 | 30.20 | 31.10 | 0.00 | - | 20 | 0 | 0.00% |
| VTI231215C00197000 | 2023-10-30 2:00PM EST | 197.00 | 12.30 | 27.30 | 31.00 | 0.00 | - | 30 | 55 | 53.81% |
| VTI231215C00198000 | 2023-11-01 1:27PM EST | 198.00 | 12.70 | 28.90 | 31.50 | 0.00 | - | 4 | 5 | 55.84% |
| VTI231215C00199000 | 2023-10-31 10:18AM EST | 199.00 | 10.58 | 25.80 | 29.30 | 0.00 | - | 6 | 53 | 55.86% |
| VTI231215C00200000 | 2023-12-04 12:28PM EST | 200.00 | 27.09 | 25.90 | 28.60 | -0.87 | -3.11% | 1 | 111 | 58.55% |
| VTI231215C00205000 | 2023-12-01 12:27PM EST | 205.00 | 23.36 | 21.20 | 23.80 | 0.00 | - | 4 | 110 | 52.54% |
| VTI231215C00210000 | 2023-12-04 12:09PM EST | 210.00 | 17.60 | 16.60 | 18.10 | +1.48 | +9.18% | 32 | 438 | 35.67% |
| VTI231215C00215000 | 2023-12-04 3:56PM EST | 215.00 | 13.07 | 12.10 | 13.70 | -0.58 | -4.25% | 12 | 696 | 33.96% |
| VTI231215C00220000 | 2023-12-04 3:52PM EST | 220.00 | 8.06 | 7.60 | 8.30 | -0.50 | -5.84% | 37 | 905 | 21.31% |
| VTI231215C00225000 | 2023-12-04 3:52PM EST | 225.00 | 3.76 | 3.60 | 3.90 | -0.69 | -15.51% | 38 | 1,472 | 15.61% |
| VTI231215C00230000 | 2023-12-04 3:57PM EST | 230.00 | 0.97 | 0.90 | 1.00 | -0.46 | -32.17% | 140 | 1,382 | 12.45% |
| VTI231215C00235000 | 2023-12-04 1:29PM EST | 235.00 | 0.11 | 0.10 | 0.15 | -0.11 | -50.00% | 31 | 712 | 12.16% |
| VTI231215C00240000 | 2023-12-01 11:52AM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 305 | 14.75% |
| VTI231215C00245000 | 2023-11-14 10:47AM EST | 245.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 21 | 120 | 19.43% |
| VTI231215C00250000 | 2023-11-14 10:38AM EST | 250.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 26.37% |
| VTI231215C00255000 | 2023-09-29 11:37AM EST | 255.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 30.86% |
| VTI231215C00260000 | 2023-11-16 2:02PM EST | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 32.03% |
| VTI231215C00265000 | 2023-08-08 10:15AM EST | 265.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 45.51% |
| VTI231215C00270000 | 2023-06-29 12:16PM EST | 270.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | - | 10 | 52.34% |
| VTI231215C00275000 | 2023-07-31 8:40AM EST | 275.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 5 | 15 | 52.39% |
| VTI231215C00290000 | 2023-11-17 9:52AM EST | 290.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI231215P00105000 | 2023-11-01 2:02PM EST | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 148.44% |
| VTI231215P00110000 | 2023-08-21 8:30AM EST | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 156.64% |
| VTI231215P00115000 | 2023-06-15 11:25AM EST | 115.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 163.67% |
| VTI231215P00120000 | 2023-09-14 12:35PM EST | 120.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 2 | 188.87% |
| VTI231215P00125000 | 2023-07-11 2:57PM EST | 125.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | - | 1 | 145.12% |
| VTI231215P00130000 | 2023-10-02 2:51PM EST | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 117.58% |
| VTI231215P00135000 | 2023-08-02 1:23PM EST | 135.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | - | 1 | 132.62% |
| VTI231215P00140000 | 2023-10-02 2:25PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 50.00% |
| VTI231215P00145000 | 2023-11-02 9:43AM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 89.84% |
| VTI231215P00150000 | 2023-10-26 1:09PM EST | 150.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 89.84% |
| VTI231215P00155000 | 2023-11-03 1:52PM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 77.34% |
| VTI231215P00160000 | 2023-11-08 9:30AM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 122 | 71.48% |
| VTI231215P00165000 | 2023-11-03 8:30AM EST | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 65.63% |
| VTI231215P00170000 | 2023-11-10 2:46PM EST | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 60.16% |
| VTI231215P00175000 | 2023-11-13 9:29AM EST | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 54.69% |
| VTI231215P00180000 | 2023-11-14 11:43AM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 53.13% |
| VTI231215P00185000 | 2023-11-10 10:02AM EST | 185.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 123 | 52.15% |
| VTI231215P00187000 | 2023-11-28 3:42PM EST | 187.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 49.81% |
| VTI231215P00188000 | 2023-11-10 2:34PM EST | 188.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 48.54% |
| VTI231215P00189000 | 2023-10-30 2:41PM EST | 189.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 50.29% |
| VTI231215P00190000 | 2023-11-30 1:01PM EST | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 120 | 46.19% |
| VTI231215P00191000 | 2023-11-16 2:55PM EST | 191.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 45.02% |
| VTI231215P00192000 | 2023-11-03 10:55AM EST | 192.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 46.58% |
| VTI231215P00193000 | 2023-11-29 9:30AM EST | 193.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 45.41% |
| VTI231215P00194000 | 2023-11-21 3:34PM EST | 194.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 41 | 44.14% |
| VTI231215P00195000 | 2023-11-29 9:37AM EST | 195.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 42.97% |
| VTI231215P00196000 | 2023-11-06 9:30AM EST | 196.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 41.70% |
| VTI231215P00197000 | 2023-11-09 11:33AM EST | 197.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 40.53% |
| VTI231215P00198000 | 2023-11-30 10:33AM EST | 198.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 21 | 33 | 39.26% |
| VTI231215P00199000 | 2023-11-29 9:37AM EST | 199.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 38.09% |
| VTI231215P00200000 | 2023-12-01 11:58AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 339 | 31.25% |
| VTI231215P00205000 | 2023-12-04 3:48PM EST | 205.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 3 | 194 | 28.81% |
| VTI231215P00210000 | 2023-12-04 11:26AM EST | 210.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 17 | 593 | 23.00% |
| VTI231215P00215000 | 2023-12-04 12:44PM EST | 215.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 10 | 378 | 18.56% |
| VTI231215P00220000 | 2023-12-04 10:25AM EST | 220.00 | 0.32 | 0.25 | 0.30 | +0.02 | +6.67% | 18 | 262 | 14.53% |
| VTI231215P00225000 | 2023-12-04 2:41PM EST | 225.00 | 1.10 | 0.90 | 1.00 | +0.25 | +29.41% | 126 | 248 | 11.95% |
| VTI231215P00230000 | 2023-12-01 3:51PM EST | 230.00 | 2.90 | 3.10 | 3.40 | 0.00 | - | 112 | 282 | 10.69% |
| VTI231215P00235000 | 2023-12-01 1:29PM EST | 235.00 | 7.05 | 7.40 | 9.00 | 0.00 | - | 1 | 1 | 24.44% |
| VTI231215P00240000 | 2023-10-04 8:56AM EST | 240.00 | 30.50 | 23.30 | 26.10 | 0.00 | - | 1 | 0 | 104.65% |
| VTI231215P00255000 | 2023-09-28 2:09PM EST | 255.00 | 41.90 | 50.70 | 54.20 | 0.00 | - | 1 | 0 | 213.61% |
| VTI231215P00260000 | 2023-11-24 10:10AM EST | 260.00 | 34.77 | 31.90 | 34.90 | 0.00 | - | 2 | 0 | 51.25% |
| VTI231215P00280000 | 2023-11-08 3:40PM EST | 280.00 | 64.06 | 52.00 | 54.50 | 0.00 | - | - | 0 | 68.41% |
| VTI231215P00285000 | 2023-11-08 3:40PM EST | 285.00 | 69.10 | 57.00 | 59.50 | 0.00 | - | - | 0 | 72.93% |
| VTI231215P00290000 | 2023-11-17 10:41AM EST | 290.00 | 67.30 | 62.00 | 64.50 | 0.00 | - | 1 | 0 | 77.30% |
