Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
261,87+1,88 (+0,72%)
Börsenschluss: 04:00PM EDT
261,80 -0,07 (-0,03%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240621C001050002024-05-21 10:50AM EDT105.00158.14154.90159.200.00-11143.75%
VTI240621C001100002024-01-02 3:34PM EDT110.00127.90132.00135.800.00--10.00%
VTI240621C001500002024-03-12 1:04PM EDT150.00106.83107.00110.600.00--70.00%
VTI240621C001550002024-04-18 12:37PM EDT155.0095.25105.70110.200.00-13114.60%
VTI240621C001700002023-10-20 11:48AM EDT170.0046.7056.8059.400.00-990.00%
VTI240621C001750002024-05-16 11:01AM EDT175.0089.3785.2089.600.00-3780.22%
VTI240621C001800002023-12-20 3:17PM EDT180.0061.5860.9064.700.00-690.00%
VTI240621C001850002024-03-13 11:52AM EDT185.0073.3668.0071.800.00-5150.00%
VTI240621C001890002023-12-15 4:14PM EDT189.0050.3150.5054.100.00-190.00%
VTI240621C001900002024-01-09 10:30AM EDT190.0050.800.000.000.00-8310.00%
VTI240621C001920002023-10-26 1:45PM EDT192.0024.3039.5039.900.00-700.00%
VTI240621C001930002023-11-15 4:50PM EDT193.0036.7045.2049.200.00--20.00%
VTI240621C001940002024-03-14 12:02PM EDT194.0063.4759.2063.000.00-550.00%
VTI240621C001950002024-05-01 10:00AM EDT195.0054.5065.3069.700.00-12263.40%
VTI240621C001960002024-03-15 11:03AM EDT196.0059.9157.3061.500.00--110.00%
VTI240621C001970002024-05-02 9:53AM EDT197.0053.3463.3067.600.00-11060.60%
VTI240621C001980002023-12-12 2:06PM EDT198.0037.8042.1045.200.00--60.00%
VTI240621C001990002023-10-17 1:32PM EDT199.0027.8031.2031.600.00--10.00%
VTI240621C002000002024-05-13 12:33PM EDT200.0059.3560.4064.700.00-216259.69%
VTI240621C002050002024-05-07 11:12AM EDT205.0053.3955.5059.500.00-11254.30%
VTI240621C002100002024-05-23 9:30AM EDT210.0054.5150.4054.800.00-13251.37%
VTI240621C002150002024-05-13 10:04AM EDT215.0046.1045.6049.500.00-14665.08%
VTI240621C002200002024-05-22 3:10PM EDT220.0044.5040.5044.900.00-8026362.32%
VTI240621C002250002024-05-24 3:36PM EDT225.0037.8135.5039.80-0.96-2.48%918555.99%
VTI240621C002300002024-05-23 12:54PM EDT230.0033.0130.6034.70+0.01+0.03%145649.74%
VTI240621C002350002024-05-24 12:57PM EDT235.0028.0025.7029.70+2.00+7.69%230344.13%
VTI240621C002400002024-05-24 10:46AM EDT240.0022.6320.7025.00+1.78+8.54%144440.05%
VTI240621C002450002024-05-24 3:49PM EDT245.0017.8516.0019.50+1.76+10.94%2337731.68%
VTI240621C002500002024-05-24 3:02PM EDT250.0013.0011.2015.20+1.58+13.84%479328.94%
VTI240621C002550002024-05-24 3:33PM EDT255.008.618.009.70+0.61+7.62%1091520.38%
VTI240621C002600002024-05-24 3:34PM EDT260.004.554.404.80+0.95+26.39%481,60813.65%
VTI240621C002650002024-05-24 3:53PM EDT265.001.621.601.80+0.27+20.00%6187811.12%
VTI240621C002700002024-05-24 2:03PM EDT270.000.400.350.40+0.10+33.33%749249.69%
VTI240621C002750002024-05-24 2:22PM EDT275.000.050.050.150.00-1254810.91%
VTI240621C002800002024-05-24 2:29PM EDT280.000.030.000.05-0.02-40.00%283311.72%
VTI240621C002850002024-05-24 9:32AM EDT285.000.050.000.05+0.03+150.00%110714.36%
VTI240621C002900002024-03-27 11:37AM EDT290.000.250.000.750.00-2827.43%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VTI240621P001050002024-03-27 2:58PM EDT105.000.050.000.050.00-24117.19%
VTI240621P001100002023-12-15 1:01PM EDT110.000.100.000.750.00-13150.98%
VTI240621P001150002023-12-15 1:01PM EDT115.000.100.000.750.00-11143.75%
VTI240621P001200002024-03-26 9:30AM EDT120.000.050.000.000.00-2023150.00%
VTI240621P001400002023-12-19 11:31AM EDT140.000.200.000.750.00-14112.11%
VTI240621P001450002024-02-12 2:27PM EDT145.000.070.000.750.00-57106.45%
VTI240621P001500002024-02-14 1:44PM EDT150.000.100.000.750.00-3535100.98%
VTI240621P001550002024-02-02 10:32AM EDT155.000.150.000.750.00-1295.65%
VTI240621P001600002024-02-02 11:12AM EDT160.000.250.000.750.00-193190.53%
VTI240621P001650002024-04-25 9:45AM EDT165.000.050.000.050.00-5561.72%
VTI240621P001700002024-05-24 9:30AM EDT170.000.050.000.05-0.16-76.19%14257.81%
VTI240621P001750002024-05-20 11:23AM EDT175.000.200.000.200.00-11763.09%
VTI240621P001800002024-03-21 3:56PM EDT180.000.100.050.300.00-18163.57%
VTI240621P001850002024-05-07 11:53AM EDT185.000.200.000.100.00-1217550.98%
VTI240621P001890002024-04-17 12:48PM EDT189.000.230.000.750.00-2363.09%
VTI240621P001900002024-04-29 3:29PM EDT190.000.150.000.050.00-158147.27%
VTI240621P001910002024-05-03 9:30AM EDT191.000.040.000.100.00-13250.68%
VTI240621P001920002024-04-05 10:30AM EDT192.000.250.000.750.00-1160.45%
VTI240621P001930002024-04-05 9:30AM EDT193.000.260.000.250.00-1250.59%
VTI240621P001940002024-04-04 3:38PM EDT194.000.250.000.250.00-1655.03%
VTI240621P001950002024-04-04 3:28PM EDT195.000.250.000.250.00-13154.20%
VTI240621P001960002024-03-14 12:27PM EDT196.000.400.150.750.00-1158.79%
VTI240621P001970002024-01-08 2:04PM EDT197.001.260.251.600.00-101666.48%
VTI240621P001980002024-05-07 9:30AM EDT198.000.050.000.100.00-101245.51%
VTI240621P001990002024-03-20 3:48PM EDT199.000.200.200.500.00-2253.81%
VTI240621P002000002024-05-24 2:35PM EDT200.000.150.000.75+0.10+200.00%213953.56%
VTI240621P002050002024-04-19 2:44PM EDT205.000.500.000.000.00-15725.00%
VTI240621P002100002024-05-21 10:51AM EDT210.000.050.000.800.00-124152.39%
VTI240621P002150002024-05-23 9:39AM EDT215.000.200.000.200.00-1554337.01%
VTI240621P002200002024-05-20 11:51AM EDT220.000.100.050.450.00-1116838.40%
VTI240621P002250002024-05-23 2:32PM EDT225.000.100.000.250.00-5626330.71%
VTI240621P002300002024-05-24 11:31AM EDT230.000.130.050.15-0.02-13.33%719624.71%
VTI240621P002350002024-05-24 10:35AM EDT235.000.100.050.20-0.06-37.50%135822.27%
VTI240621P002400002024-05-24 2:36PM EDT240.000.150.150.30-0.13-46.43%226720.19%
VTI240621P002450002024-05-24 12:12PM EDT245.000.300.250.35-0.15-33.33%217916.87%
VTI240621P002500002024-05-24 12:48PM EDT250.000.500.450.55-0.20-28.57%1131514.45%
VTI240621P002550002024-05-24 3:20PM EDT255.000.950.851.00-0.52-35.37%6943112.29%
VTI240621P002600002024-05-24 3:02PM EDT260.001.951.852.00-0.88-31.10%1821010.22%
VTI240621P002650002024-05-24 2:00PM EDT265.004.113.904.40-0.79-16.12%10669.03%
VTI240621P002700002024-05-22 2:22PM EDT270.008.606.3010.400.00-12112219.03%
VTI240621P002750002024-05-27 12:09AM EDT275.0014.4010.7015.200.00--023.39%
VTI240621P002800002024-05-24 1:47PM EDT280.0018.2516.3020.20-5.55-23.32%6028.13%
VTI240621P002850002024-03-01 11:56AM EDT285.0031.3022.7026.600.00-5039.64%