Deutsche Märkte geschlossen

Vanguard Index Funds - Vanguard Total Stock Market ETF (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
235,99-5,22 (-2,16%)
Börsenschluss: 1:00PM EST
234,80 -1,19 (-0,50%)
Nachbörse: 04:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI211217C001350002021-10-06 2:50PM EST135.0095.80107.10107.800.00-1031221.07%
VTI211217C001400002021-11-23 3:37PM EST140.00100.2094.8097.400.00-1293.16%
VTI211217C001450002021-10-12 9:24AM EST145.0080.2096.5097.000.00--20191.63%
VTI211217C001500002021-10-18 8:45AM EST150.0080.5091.2092.200.00--10180.86%
VTI211217C001600002021-10-25 10:55AM EST160.0075.5574.9077.300.00-11171.29%
VTI211217C001650002021-09-24 8:56AM EST165.0064.3669.1069.800.00-110.00%
VTI211217C001700002021-10-21 11:02AM EST170.0064.2071.3072.000.00-35142.19%
VTI211217C001750002021-10-25 10:48AM EST175.0060.5060.1062.700.00-1868.95%
VTI211217C001800002021-11-23 2:45PM EST180.0059.3655.2057.800.00-12965.97%
VTI211217C001850002021-11-18 1:25PM EST185.0056.9750.3052.900.00-2462.50%
VTI211217C001890002021-09-19 11:07PM EST189.0041.0044.9046.500.00--20.00%
VTI211217C001900002021-11-26 10:17AM EST190.0046.5045.4047.90-6.54-12.33%11157.76%
VTI211217C001920002021-09-19 11:07PM EST192.0039.3542.5043.100.00--100.00%
VTI211217C001930002021-11-09 2:40PM EST193.0049.3642.3044.700.00-3551.51%
VTI211217C001940002021-10-28 2:41PM EST194.0042.7041.4043.800.00-1152.34%
VTI211217C001950002021-11-26 12:57PM EST195.0041.8040.9043.10-6.32-13.13%21957.40%
VTI211217C001960002021-09-03 11:11AM EST196.0039.1530.4031.200.00-110.00%
VTI211217C001970002021-08-25 4:28PM EST197.0025.4033.8034.500.00-330.00%
VTI211217C001980002021-11-16 12:17PM EST198.0045.1937.4040.100.00-1150.27%
VTI211217C001990002021-08-23 8:47AM EST199.0032.5032.0032.600.00-120.00%
VTI211217C002000002021-11-17 2:41PM EST200.0042.0036.2037.600.00-12350.07%
VTI211217C002050002021-11-19 12:15PM EST205.0037.5030.7033.100.00-151856.25%
VTI211217C002100002021-11-19 1:11PM EST210.0032.6026.2027.800.00-210746.96%
VTI211217C002150002021-11-26 12:15PM EST215.0022.4021.5023.30-3.37-13.08%222243.99%
VTI211217C002200002021-11-26 11:41AM EST220.0017.8017.5018.40-2.43-12.01%2922537.53%
VTI211217C002250002021-11-26 11:52AM EST225.0013.0513.1013.70-2.45-15.81%724531.82%
VTI211217C002300002021-11-26 12:44PM EST230.009.609.009.50-2.79-22.52%2952027.75%
VTI211217C002350002021-11-26 12:54PM EST235.005.305.305.80-2.30-30.26%8142024.05%
VTI211217C002400002021-11-26 12:54PM EST240.002.452.452.75-1.78-42.08%1881,01320.12%
VTI211217C002450002021-11-26 12:50PM EST245.000.750.700.80-0.60-44.44%8581216.36%
VTI211217C002500002021-11-26 12:33PM EST250.000.200.150.35-0.14-41.18%7160617.41%
VTI211217C002550002021-11-26 12:36PM EST255.000.070.000.100.00-548017.14%
VTI211217C002600002021-11-23 10:21AM EST260.000.050.000.100.00-21,05520.61%
VTI211217C002650002021-11-22 11:48AM EST265.000.050.000.100.00-13014823.98%
VTI211217C002700002021-11-12 11:19AM EST270.000.020.000.050.00-21624.81%
VTI211217C002750002021-10-29 10:21AM EST275.000.050.000.100.00-13030.27%
VTI211217C002800002021-11-05 9:38AM EST280.000.330.001.500.00-1155.84%
VTI211217C002950002021-10-19 8:42AM EST295.000.040.000.050.00-1938.48%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI211217P001100002021-11-26 11:03AM EST110.000.050.000.05-0.01-16.67%156113.28%
VTI211217P001150002021-08-19 12:23PM EST115.000.150.000.200.00-213123.83%
VTI211217P001200002021-09-13 9:03AM EST120.000.300.000.650.00-10136.33%
VTI211217P001250002021-09-13 9:04AM EST125.000.310.000.750.00-111131.54%
VTI211217P001300002021-08-23 1:47PM EST130.000.200.000.250.00-13107.03%
VTI211217P001350002021-08-27 2:31PM EST135.000.150.000.750.00-212117.19%
VTI211217P001400002021-11-26 10:44AM EST140.000.050.000.100.00-11985.16%
VTI211217P001450002021-08-16 1:33PM EST145.000.450.000.450.00-1096.19%
VTI211217P001500002021-10-15 1:05PM EST150.000.050.000.750.00-12897.41%
VTI211217P001550002021-10-19 8:30AM EST155.000.150.000.150.00-2673.05%
VTI211217P001600002021-11-26 11:59AM EST160.000.140.000.25+0.13+1,300.00%15772.56%
VTI211217P001650002021-10-19 8:48AM EST165.000.200.000.250.00-818867.38%
VTI211217P001700002021-11-26 11:14AM EST170.000.250.000.35-0.25-50.00%82465.33%
VTI211217P001750002021-11-18 12:30PM EST175.000.150.000.450.00-25162.55%
VTI211217P001800002021-11-26 10:30AM EST180.000.550.150.50+0.45+450.00%395860.94%
VTI211217P001850002021-11-26 12:48PM EST185.000.300.250.50+0.15+100.00%24,30557.03%
VTI211217P001890002021-10-21 9:15AM EST189.000.420.000.300.00-2750.73%
VTI211217P001900002021-11-26 11:10AM EST190.000.500.250.70+0.30+150.00%128854.10%
VTI211217P001910002021-10-04 9:53AM EST191.002.100.000.750.00-1650.68%
VTI211217P001920002021-11-26 9:34AM EST192.000.200.000.700.00-31056.20%
VTI211217P001930002021-10-15 9:35AM EST193.000.640.150.450.00-1350.29%
VTI211217P001940002021-11-15 10:27AM EST194.000.240.000.750.00-11,37354.74%
VTI211217P001950002021-11-26 12:18PM EST195.000.400.000.80+0.10+33.33%356954.37%
VTI211217P001960002021-10-19 11:14AM EST196.000.720.100.400.00-1346.05%
VTI211217P001970002021-11-16 9:52AM EST197.000.150.150.800.00-61252.05%
VTI211217P001980002021-11-18 1:39PM EST198.000.200.050.850.00-1751.61%
VTI211217P001990002021-11-22 12:00PM EST199.000.150.400.900.00-3851.12%
VTI211217P002000002021-11-26 12:10PM EST200.000.600.500.70+0.40+200.00%5813847.10%
VTI211217P002050002021-11-26 11:59AM EST205.000.870.700.95+0.54+163.64%4221344.70%
VTI211217P002100002021-11-26 12:19PM EST210.001.100.951.15+0.75+214.29%738440.91%
VTI211217P002150002021-11-26 11:18AM EST215.001.501.251.50+0.90+150.00%2515937.81%
VTI211217P002200002021-11-26 12:58PM EST220.001.801.801.95+1.15+176.92%4929734.46%
VTI211217P002250002021-11-26 12:57PM EST225.002.502.452.65+1.55+163.16%4771331.48%
VTI211217P002300002021-11-26 12:57PM EST230.003.403.203.50+1.99+141.13%2811,25627.71%
VTI211217P002350002021-11-26 12:57PM EST235.004.704.605.00+2.72+137.37%6844424.93%
VTI211217P002400002021-11-26 12:12PM EST240.007.106.607.00+4.01+129.77%6334921.28%
VTI211217P002450002021-11-26 12:51PM EST245.0010.109.5010.30+3.30+48.53%4813419.62%
VTI211217P002500002021-11-26 10:18AM EST250.0014.0013.8015.10+2.34+20.07%320324.09%
VTI211217P002550002021-11-23 10:14AM EST255.0015.1018.6020.400.00-1431.69%
VTI211217P002600002021-11-23 10:12AM EST260.0020.0022.7025.400.00-1136.79%
VTI211217P002650002021-11-26 9:31AM EST265.0027.6027.6030.10+2.50+9.96%1238.84%