Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
203,82+0,71 (+0,35%)
Ab 11:44AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230217C001550002023-01-25 9:30AM EST155.0045.3648.4049.000.00-1354.30%
VTI230217C001600002023-01-19 3:54PM EST160.0035.9043.6044.000.00-2348.83%
VTI230217C001650002023-01-20 3:58PM EST165.0034.2238.6038.900.00-2138.28%
VTI230217C001700002023-01-24 1:16PM EST170.0031.7133.7034.000.00-12238.14%
VTI230217C001800002023-01-27 10:42AM EST180.0024.2223.8024.20+8.22+51.37%11932.18%
VTI230217C001850002023-01-20 12:52PM EST185.0013.3718.9019.200.00-12426.42%
VTI230217C001870002023-01-27 9:42AM EST187.0017.0017.0017.30+6.80+66.67%1125.54%
VTI230217C001880002023-01-24 3:01PM EST188.0014.5016.1016.400.00-1025.56%
VTI230217C001890002023-01-26 3:55PM EST189.0015.0015.1015.400.00-1324.32%
VTI230217C001900002023-01-27 10:10AM EST190.0014.9914.2014.50+5.89+64.73%1011724.15%
VTI230217C001910002023-01-26 9:56AM EST191.0011.8313.3013.600.00-15323.83%
VTI230217C001920002023-01-26 11:38AM EST192.0011.0012.4012.700.00-53723.39%
VTI230217C001930002023-01-26 2:00PM EST193.0010.7511.4011.700.00-21222.00%
VTI230217C001940002023-01-23 3:17PM EST194.009.2910.6010.800.00-23521.40%
VTI230217C001950002023-01-26 9:52AM EST195.0010.009.7010.00+1.30+14.94%220121.45%
VTI230217C001960002023-01-25 10:53AM EST196.005.578.909.200.00-22521.30%
VTI230217C001970002023-01-26 9:31AM EST197.007.998.108.300.00-66420.35%
VTI230217C001980002023-01-25 11:09AM EST198.004.507.307.600.00-48020.51%
VTI230217C001990002023-01-26 11:07AM EST199.005.406.506.800.00-3012219.90%
VTI230217C002000002023-01-27 11:16AM EST200.005.805.806.10-0.20-3.33%31,93519.68%
VTI230217C002050002023-01-27 10:31AM EST205.002.802.802.95-0.05-1.75%461,84717.51%
VTI230217C002100002023-01-27 11:21AM EST210.001.000.951.050.00-731,93616.02%
VTI230217C002150002023-01-27 10:10AM EST215.000.250.200.300.00-2058515.63%
VTI230217C002200002023-01-26 3:46PM EST220.000.050.000.150.00-911117.77%
VTI230217C002250002023-01-25 1:27PM EST225.000.050.000.050.00-14018.46%
VTI230217C002300002023-01-13 1:30PM EST230.000.200.000.150.00--325.83%
VTI230217C002500002023-01-20 3:58PM EST250.000.030.000.050.00-1234.47%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI230217P001550002023-01-23 10:55AM EST155.000.050.000.750.00-2761.67%
VTI230217P001600002023-01-25 2:14PM EST160.000.050.000.750.00-11713055.57%
VTI230217P001650002023-01-27 9:57AM EST165.000.060.000.10-0.04-40.00%14939.94%
VTI230217P001700002023-01-24 3:45PM EST170.000.080.000.100.00-235734.96%
VTI230217P001750002023-01-27 10:55AM EST175.000.100.050.10-0.12-54.55%513030.08%
VTI230217P001800002023-01-26 11:55AM EST180.000.200.100.200.00-1315628.42%
VTI230217P001850002023-01-27 11:21AM EST185.000.300.200.300.00-212425.15%
VTI230217P001870002023-01-26 3:59PM EST187.000.370.250.350.00-63,44423.73%
VTI230217P001880002023-01-26 3:59PM EST188.000.430.300.400.00-64423.32%
VTI230217P001890002023-01-25 1:39PM EST189.000.800.350.500.00-74523.44%
VTI230217P001900002023-01-27 9:58AM EST190.000.500.450.55-0.05-9.09%1025122.78%
VTI230217P001910002023-01-27 11:08AM EST191.000.600.500.60-0.30-33.33%64422.07%
VTI230217P001920002023-01-26 3:58PM EST192.000.700.600.70-0.02-2.78%56121.78%
VTI230217P001930002023-01-27 10:57AM EST193.000.830.700.80-0.52-38.52%24921.35%
VTI230217P001940002023-01-27 10:12AM EST194.000.850.850.95-0.19-18.27%5210721.22%
VTI230217P001950002023-01-27 11:01AM EST195.001.101.001.10-0.21-16.03%964420.90%
VTI230217P001960002023-01-26 3:48PM EST196.001.401.101.250.00-73020.46%
VTI230217P001970002023-01-25 1:22PM EST197.001.351.351.45-1.10-44.90%16420.19%
VTI230217P001980002023-01-27 11:22AM EST198.001.591.551.65-0.36-18.46%45319.76%
VTI230217P001990002023-01-26 10:39AM EST199.002.551.751.900.00-37319.47%
VTI230217P002000002023-01-27 10:17AM EST200.002.252.052.15-0.05-2.17%626419.00%
VTI230217P002050002023-01-27 10:30AM EST205.004.403.904.20-0.63-12.52%95417.90%
VTI230217P002100002023-01-27 11:20AM EST210.007.407.207.40-0.41-5.25%5917.15%
VTI230217P002300002023-01-26 9:34AM EST230.0028.5026.5026.800.00-2134.40%