VTI - Vanguard Total Stock Market Index Fund
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616C00095000 | 2023-03-15 12:00PM EDT | 95.00 | 98.30 | 109.70 | 110.30 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230616C00100000 | 2023-06-02 10:33AM EDT | 100.00 | 111.40 | 112.40 | 113.20 | 0.00 | - | 1 | 9 | 195.31% |
| VTI230616C00110000 | 2023-03-15 2:21PM EDT | 110.00 | 84.00 | 95.70 | 96.30 | 0.00 | - | - | 3 | 0.00% |
| VTI230616C00115000 | 2023-03-22 3:21PM EDT | 115.00 | 85.39 | 90.10 | 91.30 | 0.00 | - | 3 | 9 | 0.00% |
| VTI230616C00120000 | 2023-03-07 11:34AM EDT | 120.00 | 83.55 | 84.00 | 84.70 | 0.00 | - | 1 | 1 | 0.00% |
| VTI230616C00125000 | 2023-03-22 2:31PM EDT | 125.00 | 76.10 | 80.30 | 81.30 | 0.00 | - | - | 3 | 0.00% |
| VTI230616C00130000 | 2023-03-15 3:21PM EDT | 130.00 | 65.40 | 76.00 | 76.60 | 0.00 | - | 3 | 4 | 0.00% |
| VTI230616C00135000 | 2022-12-27 3:01PM EDT | 135.00 | 58.70 | 69.60 | 71.20 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00140000 | 2022-11-10 3:25PM EDT | 140.00 | 60.50 | 59.60 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00150000 | 2023-04-27 10:50AM EDT | 150.00 | 53.78 | 58.30 | 59.20 | 0.00 | - | 1 | 7 | 0.00% |
| VTI230616C00155000 | 2023-04-18 12:51PM EDT | 155.00 | 52.30 | 53.40 | 54.20 | 0.00 | - | 1 | 16 | 0.00% |
| VTI230616C00160000 | 2023-05-26 3:32PM EDT | 160.00 | 48.91 | 52.50 | 53.40 | 0.00 | - | 40 | 1 | 92.38% |
| VTI230616C00165000 | 2022-12-05 11:54AM EDT | 165.00 | 42.50 | 33.60 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00170000 | 2023-05-15 10:03AM EDT | 170.00 | 35.06 | 42.50 | 43.40 | 0.00 | - | 1 | 5 | 75.20% |
| VTI230616C00173000 | 2023-05-18 3:18PM EDT | 173.00 | 35.20 | 39.50 | 40.40 | 0.00 | - | 1 | 22 | 70.22% |
| VTI230616C00174000 | 2023-06-06 2:29PM EDT | 174.00 | 39.10 | 38.50 | 39.40 | 0.00 | - | 1 | 15 | 68.56% |
| VTI230616C00175000 | 2023-06-02 1:26PM EDT | 175.00 | 38.00 | 37.50 | 38.40 | 0.00 | - | 1 | 36 | 66.89% |
| VTI230616C00176000 | 2023-06-02 1:42PM EDT | 176.00 | 37.17 | 36.50 | 37.40 | 0.00 | - | 7 | 2 | 65.23% |
| VTI230616C00177000 | 2023-03-17 2:15PM EDT | 177.00 | 22.60 | 29.90 | 30.70 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230616C00178000 | 2023-04-13 2:32PM EDT | 178.00 | 29.97 | 26.90 | 27.80 | 0.00 | - | 3 | 4 | 0.00% |
| VTI230616C00179000 | 2023-03-21 10:06AM EDT | 179.00 | 23.70 | 27.90 | 28.30 | 0.00 | - | 3 | 16 | 0.00% |
| VTI230616C00180000 | 2023-05-26 11:02AM EDT | 180.00 | 29.00 | 32.50 | 33.30 | 0.00 | - | 13 | 38 | 56.45% |
| VTI230616C00181000 | 2023-04-11 3:50PM EDT | 181.00 | 25.70 | 24.60 | 25.30 | 0.00 | - | 4 | 22 | 0.00% |
| VTI230616C00182000 | 2023-06-02 3:36PM EDT | 182.00 | 31.32 | 30.60 | 31.40 | 0.00 | - | 5 | 8 | 57.32% |
| VTI230616C00183000 | 2023-03-16 1:50PM EDT | 183.00 | 19.30 | 24.40 | 25.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230616C00184000 | 2023-04-26 2:24PM EDT | 184.00 | 19.90 | 24.70 | 25.50 | 0.00 | - | 5 | 1 | 0.00% |
| VTI230616C00185000 | 2023-06-06 3:10PM EDT | 185.00 | 28.60 | 27.60 | 28.30 | 0.00 | - | 6 | 57 | 50.54% |
| VTI230616C00186000 | 2023-03-21 10:51AM EDT | 186.00 | 17.70 | 21.40 | 21.80 | 0.00 | - | 5 | 7 | 0.00% |
| VTI230616C00187000 | 2023-03-28 1:34PM EDT | 187.00 | 15.20 | 19.70 | 20.30 | 0.00 | - | 1 | 5 | 0.00% |
| VTI230616C00188000 | 2023-02-01 1:56PM EDT | 188.00 | 22.00 | 20.20 | 20.60 | 0.00 | - | 4 | 5 | 0.00% |
| VTI230616C00189000 | 2023-05-18 3:48PM EDT | 189.00 | 20.21 | 23.70 | 24.30 | 0.00 | - | 1 | 38 | 53.32% |
| VTI230616C00190000 | 2023-06-06 2:30PM EDT | 190.00 | 23.75 | 22.70 | 23.30 | +0.55 | +2.37% | 10 | 113 | 51.47% |
| VTI230616C00191000 | 2023-05-25 10:20AM EDT | 191.00 | 15.10 | 21.70 | 22.30 | 0.00 | - | 2 | 27 | 49.61% |
| VTI230616C00192000 | 2023-05-23 11:42AM EDT | 192.00 | 17.25 | 20.70 | 21.30 | 0.00 | - | 1 | 68 | 47.75% |
| VTI230616C00193000 | 2023-05-23 1:50PM EDT | 193.00 | 15.06 | 19.70 | 20.30 | 0.00 | - | 20 | 35 | 45.90% |
| VTI230616C00194000 | 2023-05-31 11:41AM EDT | 194.00 | 13.42 | 18.70 | 19.30 | 0.00 | - | 1 | 21 | 44.04% |
| VTI230616C00195000 | 2023-06-05 10:53AM EDT | 195.00 | 18.50 | 17.70 | 18.40 | 0.00 | - | 1 | 138 | 43.99% |
| VTI230616C00196000 | 2023-06-06 1:50PM EDT | 196.00 | 17.10 | 16.70 | 17.40 | 0.00 | - | 2 | 38 | 42.07% |
| VTI230616C00197000 | 2023-06-02 2:07PM EDT | 197.00 | 16.22 | 15.70 | 16.40 | 0.00 | - | 2 | 142 | 40.14% |
| VTI230616C00198000 | 2023-05-11 11:37AM EDT | 198.00 | 9.42 | 14.70 | 15.40 | 0.00 | - | 1 | 86 | 38.21% |
| VTI230616C00199000 | 2023-06-02 10:28AM EDT | 199.00 | 13.03 | 13.80 | 14.40 | 0.00 | - | 3 | 70 | 36.26% |
| VTI230616C00200000 | 2023-06-07 3:54PM EDT | 200.00 | 13.30 | 12.90 | 13.40 | -0.30 | -2.21% | 1 | 621 | 34.30% |
| VTI230616C00205000 | 2023-06-07 2:13PM EDT | 205.00 | 8.29 | 8.00 | 8.50 | +0.15 | +1.84% | 39 | 739 | 25.39% |
| VTI230616C00210000 | 2023-06-07 2:09PM EDT | 210.00 | 3.95 | 3.60 | 3.90 | -0.35 | -8.14% | 276 | 2,466 | 17.38% |
| VTI230616C00215000 | 2023-06-07 2:17PM EDT | 215.00 | 0.92 | 0.75 | 0.90 | -0.21 | -18.58% | 39 | 3,388 | 13.61% |
| VTI230616C00220000 | 2023-06-07 3:04PM EDT | 220.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 53 | 773 | 14.50% |
| VTI230616C00225000 | 2023-06-07 11:51AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 146 | 17.77% |
| VTI230616C00230000 | 2023-06-02 3:09PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 131 | 26.17% |
| VTI230616C00235000 | 2023-05-26 10:43AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 112 | 32.03% |
| VTI230616C00240000 | 2023-05-08 1:44PM EDT | 240.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 5 | 43 | 46.88% |
| VTI230616C00245000 | 2023-05-05 3:34PM EDT | 245.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 49.81% |
| VTI230616C00250000 | 2023-03-02 3:19PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 24 | 53.42% |
| VTI230616C00255000 | 2022-12-05 4:40PM EDT | 255.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 67.09% |
| VTI230616C00260000 | 2023-02-13 11:33AM EDT | 260.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 80.27% |
| VTI230616C00265000 | 2023-01-09 1:20PM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 76.47% |
| VTI230616C00270000 | 2023-06-05 9:37AM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 57.03% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616P00095000 | 2023-05-24 2:36PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 361 | 179.69% |
| VTI230616P00100000 | 2023-03-17 2:01PM EDT | 100.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 189.06% |
| VTI230616P00105000 | 2023-01-09 1:52PM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 221.29% |
| VTI230616P00110000 | 2023-01-18 1:07PM EDT | 110.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 208.01% |
| VTI230616P00115000 | 2022-12-14 12:27PM EDT | 115.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 195.51% |
| VTI230616P00120000 | 2023-03-10 11:56AM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 181.45% |
| VTI230616P00125000 | 2023-05-04 12:09PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 121.88% |
| VTI230616P00130000 | 2023-05-24 2:35PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 50 | 113.28% |
| VTI230616P00135000 | 2023-04-27 1:36PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 118.36% |
| VTI230616P00140000 | 2023-06-06 1:16PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 31 | 97.66% |
| VTI230616P00145000 | 2023-05-01 1:53PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 89.84% |
| VTI230616P00150000 | 2023-04-26 3:37PM EDT | 150.00 | 0.58 | 0.00 | 0.25 | 0.00 | - | 6 | 252 | 99.80% |
| VTI230616P00155000 | 2023-05-31 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 75.39% |
| VTI230616P00160000 | 2023-05-30 9:54AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 162 | 68.75% |
| VTI230616P00165000 | 2023-05-30 11:30AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 66.80% |
| VTI230616P00170000 | 2023-06-05 3:39PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 155 | 59.77% |
| VTI230616P00173000 | 2023-05-16 9:41AM EDT | 173.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 55.47% |
| VTI230616P00174000 | 2023-05-19 10:12AM EDT | 174.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 54.30% |
| VTI230616P00175000 | 2023-06-05 3:37PM EDT | 175.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 135 | 52.73% |
| VTI230616P00176000 | 2023-06-01 3:34PM EDT | 176.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 51.37% |
| VTI230616P00177000 | 2023-06-01 3:34PM EDT | 177.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 50.00% |
| VTI230616P00178000 | 2023-05-23 3:33PM EDT | 178.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 15 | 45 | 48.63% |
| VTI230616P00179000 | 2023-05-23 3:09PM EDT | 179.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 13 | 28 | 52.05% |
| VTI230616P00180000 | 2023-06-07 12:16PM EDT | 180.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 6 | 211 | 50.59% |
| VTI230616P00181000 | 2023-05-23 3:08PM EDT | 181.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 25 | 47 | 49.12% |
| VTI230616P00182000 | 2023-06-02 11:18AM EDT | 182.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 47.66% |
| VTI230616P00183000 | 2023-06-02 1:24PM EDT | 183.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 46.29% |
| VTI230616P00184000 | 2023-06-02 11:41AM EDT | 184.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 44.73% |
| VTI230616P00185000 | 2023-06-07 9:38AM EDT | 185.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 602 | 43.36% |
| VTI230616P00186000 | 2023-06-05 11:30AM EDT | 186.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 35 | 41.90% |
| VTI230616P00187000 | 2023-06-02 12:03PM EDT | 187.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 40.43% |
| VTI230616P00188000 | 2023-06-07 11:21AM EDT | 188.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 37 | 39.06% |
| VTI230616P00189000 | 2023-06-05 3:26PM EDT | 189.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 37.60% |
| VTI230616P00190000 | 2023-06-05 3:26PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 543 | 36.13% |
| VTI230616P00191000 | 2023-06-01 12:06PM EDT | 191.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 508 | 31.25% |
| VTI230616P00192000 | 2023-06-05 9:30AM EDT | 192.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 33.30% |
| VTI230616P00193000 | 2023-06-06 3:00PM EDT | 193.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 139 | 34.18% |
| VTI230616P00194000 | 2023-06-07 3:05PM EDT | 194.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 60 | 32.62% |
| VTI230616P00195000 | 2023-06-07 3:05PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 266 | 31.15% |
| VTI230616P00196000 | 2023-06-01 3:05PM EDT | 196.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 12 | 57 | 29.59% |
| VTI230616P00197000 | 2023-06-06 2:49PM EDT | 197.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 110 | 28.08% |
| VTI230616P00198000 | 2023-06-07 12:16PM EDT | 198.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 3 | 126 | 26.56% |
| VTI230616P00199000 | 2023-06-05 11:38AM EDT | 199.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 92 | 26.51% |
| VTI230616P00200000 | 2023-06-07 3:30PM EDT | 200.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 5 | 1,219 | 21.78% |
| VTI230616P00205000 | 2023-06-07 3:03PM EDT | 205.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 18 | 656 | 18.60% |
| VTI230616P00210000 | 2023-06-07 1:44PM EDT | 210.00 | 0.75 | 0.60 | 0.75 | +0.05 | +7.14% | 9 | 1,072 | 13.48% |
| VTI230616P00215000 | 2023-06-07 3:47PM EDT | 215.00 | 2.80 | 2.70 | 2.95 | +0.30 | +12.00% | 20 | 50 | 11.45% |
| VTI230616P00220000 | 2023-05-04 10:44AM EDT | 220.00 | 19.60 | 7.10 | 7.60 | 0.00 | - | 4 | 5 | 17.29% |
| VTI230616P00225000 | 2023-02-15 3:49PM EDT | 225.00 | 17.75 | 28.90 | 32.00 | 0.00 | - | 1 | 14 | 174.16% |
| VTI230616P00230000 | 2023-03-10 2:51PM EDT | 230.00 | 38.00 | 26.50 | 27.60 | 0.00 | - | 10 | 0 | 123.00% |
| VTI230616P00240000 | 2023-05-19 11:56AM EDT | 240.00 | 32.10 | 27.00 | 27.70 | 0.00 | - | 1 | 0 | 48.19% |
| VTI230616P00250000 | 2023-03-13 11:17AM EDT | 250.00 | 56.34 | 45.80 | 46.40 | 0.00 | - | - | 0 | 157.72% |
| VTI230616P00265000 | 2023-03-13 11:18AM EDT | 265.00 | 71.29 | 60.90 | 61.40 | 0.00 | - | - | 0 | 184.67% |
| VTI230616P00270000 | 2023-05-15 1:40PM EDT | 270.00 | 65.35 | 56.80 | 57.90 | 0.00 | - | - | 0 | 61.52% |
