Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.342,73 +1.373,44 (+2,29%)
Vanguard Value Index Fund ETF Shares (VTV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240517C00085000 | 2024-03-20 3:46PM EDT | 85.00 | 75.80 | 69.20 | 73.00 | 0.00 | - | 70 | 0 | 0.00% |
| VTV240517C00100000 | 2023-10-13 9:34AM EDT | 100.00 | 39.90 | 38.30 | 39.90 | 0.00 | - | 3 | 83 | 0.00% |
| VTV240517C00115000 | 2023-11-20 4:18PM EDT | 115.00 | 28.50 | 32.10 | 36.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTV240517C00120000 | 2023-11-10 12:49PM EDT | 120.00 | 19.10 | 23.50 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| VTV240517C00125000 | 2023-10-17 2:16PM EDT | 125.00 | 18.10 | 17.50 | 18.80 | 0.00 | - | 3 | 3 | 0.00% |
| VTV240517C00129000 | 2023-11-10 12:04PM EDT | 129.00 | 11.50 | 16.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| VTV240517C00130000 | 2024-02-15 1:49PM EDT | 130.00 | 24.60 | 26.60 | 31.50 | 0.00 | - | 2 | 1 | 0.00% |
| VTV240517C00131000 | 2024-01-02 11:52AM EDT | 131.00 | 21.50 | 20.50 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTV240517C00132000 | 2024-01-10 10:59AM EDT | 132.00 | 19.80 | 19.20 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTV240517C00134000 | 2023-11-10 4:54PM EDT | 134.00 | 8.50 | 10.80 | 15.50 | 0.00 | - | 16 | 10 | 0.00% |
| VTV240517C00135000 | 2023-12-20 3:29PM EDT | 135.00 | 16.70 | 14.30 | 18.20 | 0.00 | - | 27 | 1 | 0.00% |
| VTV240517C00136000 | 2023-11-07 10:42AM EDT | 136.00 | 7.11 | 9.10 | 13.10 | 0.00 | - | 1 | 5 | 0.00% |
| VTV240517C00137000 | 2024-03-28 12:26PM EDT | 137.00 | 26.35 | 19.00 | 22.90 | 0.00 | - | 2 | 1 | 0.00% |
| VTV240517C00138000 | 2023-12-22 1:50PM EDT | 138.00 | 13.60 | 12.10 | 16.40 | 0.00 | - | 1 | 5 | 0.00% |
| VTV240517C00140000 | 2024-05-10 10:54AM EDT | 140.00 | 21.50 | 22.80 | 25.70 | 0.00 | - | 10 | 23 | 211.52% |
| VTV240517C00141000 | 2023-12-11 12:39PM EDT | 141.00 | 7.93 | 10.30 | 11.60 | 0.00 | - | 1 | 16 | 0.00% |
| VTV240517C00142000 | 2024-05-17 9:54AM EDT | 142.00 | 21.23 | 20.80 | 22.50 | +1.32 | +6.63% | 3 | 29 | 50.00% |
| VTV240517C00143000 | 2024-05-17 12:45PM EDT | 143.00 | 20.25 | 19.80 | 22.60 | +1.29 | +6.80% | 1 | 25 | 184.96% |
| VTV240517C00144000 | 2024-05-17 3:10PM EDT | 144.00 | 19.40 | 18.80 | 21.60 | +6.70 | +52.76% | 176 | 198 | 177.54% |
| VTV240517C00145000 | 2024-05-17 9:42AM EDT | 145.00 | 18.23 | 17.80 | 19.50 | -0.62 | -3.29% | 1 | 33 | 50.00% |
| VTV240517C00146000 | 2024-05-09 1:58PM EDT | 146.00 | 14.70 | 15.30 | 19.80 | 0.00 | - | 6 | 16 | 250.68% |
| VTV240517C00147000 | 2024-05-17 9:52AM EDT | 147.00 | 16.30 | 15.80 | 17.50 | +3.34 | +25.77% | 5 | 41 | 50.00% |
| VTV240517C00148000 | 2024-05-17 2:50PM EDT | 148.00 | 15.69 | 14.80 | 16.50 | +5.69 | +56.90% | 1 | 30 | 50.00% |
| VTV240517C00149000 | 2024-05-17 2:09PM EDT | 149.00 | 14.50 | 13.10 | 16.70 | +2.00 | +16.00% | 5 | 13 | 116.02% |
| VTV240517C00150000 | 2024-05-17 1:56PM EDT | 150.00 | 13.50 | 12.80 | 15.60 | +0.60 | +4.65% | 10 | 92 | 133.01% |
| VTV240517C00151000 | 2024-05-17 1:06PM EDT | 151.00 | 12.50 | 11.80 | 14.20 | +3.75 | +42.86% | 7 | 93 | 111.33% |
| VTV240517C00152000 | 2024-05-17 3:42PM EDT | 152.00 | 11.55 | 10.80 | 12.70 | +4.45 | +62.68% | 9 | 59 | 79.49% |
| VTV240517C00153000 | 2024-05-16 3:14PM EDT | 153.00 | 10.70 | 9.80 | 11.50 | 0.00 | - | 2 | 54 | 126.76% |
| VTV240517C00154000 | 2024-05-10 11:07AM EDT | 154.00 | 9.35 | 8.80 | 10.50 | +1.85 | +24.67% | 5 | 38 | 118.36% |
| VTV240517C00155000 | 2024-05-17 3:01PM EDT | 155.00 | 8.60 | 7.80 | 9.50 | +1.34 | +18.46% | 53 | 98 | 109.96% |
| VTV240517C00156000 | 2024-05-15 12:27PM EDT | 156.00 | 6.70 | 5.20 | 9.70 | 0.00 | - | 1 | 19 | 148.83% |
| VTV240517C00157000 | 2024-05-17 1:40PM EDT | 157.00 | 6.40 | 5.80 | 7.50 | -0.40 | -5.88% | 19 | 65 | 92.77% |
| VTV240517C00160000 | 2024-05-17 3:41PM EDT | 160.00 | 3.47 | 2.40 | 4.50 | +0.27 | +8.44% | 154 | 320 | 65.48% |
| VTV240517C00165000 | 2024-05-15 3:28PM EDT | 165.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 452 | 12.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240517P00100000 | 2023-10-18 12:51PM EDT | 100.00 | 0.57 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 458.59% |
| VTV240517P00105000 | 2024-03-12 1:45PM EDT | 105.00 | 2.38 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 591.99% |
| VTV240517P00110000 | 2024-03-12 1:45PM EDT | 110.00 | 2.43 | 0.00 | 2.75 | 0.00 | - | 4 | 8 | 541.02% |
| VTV240517P00115000 | 2023-09-26 11:34AM EDT | 115.00 | 1.10 | 1.40 | 1.80 | 0.00 | - | - | 1 | 511.52% |
| VTV240517P00120000 | 2023-12-18 10:30AM EDT | 120.00 | 0.47 | 0.00 | 3.70 | 0.00 | - | 1 | 17 | 481.64% |
| VTV240517P00125000 | 2024-01-29 10:30AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| VTV240517P00129000 | 2023-12-15 4:35PM EDT | 129.00 | 0.75 | 0.25 | 0.60 | 0.00 | - | 1 | 1 | 274.61% |
| VTV240517P00130000 | 2024-01-23 12:18PM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 418.26% |
| VTV240517P00132000 | 2023-11-15 3:52PM EDT | 132.00 | 1.97 | 0.40 | 4.30 | 0.00 | - | 5 | 5 | 395.61% |
| VTV240517P00133000 | 2023-12-26 3:43PM EDT | 133.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 30 | 30 | 385.84% |
| VTV240517P00134000 | 2024-01-17 10:30AM EDT | 134.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VTV240517P00135000 | 2024-03-14 1:36PM EDT | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 368.95% |
| VTV240517P00137000 | 2024-02-15 4:51PM EDT | 137.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 349.41% |
| VTV240517P00139000 | 2024-02-20 10:30AM EDT | 139.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 329.98% |
| VTV240517P00140000 | 2024-04-08 2:47PM EDT | 140.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 163.67% |
| VTV240517P00142000 | 2024-02-29 11:07AM EDT | 142.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 300.78% |
| VTV240517P00144000 | 2024-04-23 3:04PM EDT | 144.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 9 | 9 | 138.67% |
| VTV240517P00145000 | 2024-02-14 4:02PM EDT | 145.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 271.58% |
| VTV240517P00147000 | 2024-02-20 3:33PM EDT | 147.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 252.05% |
| VTV240517P00148000 | 2024-05-01 2:34PM EDT | 148.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 98.05% |
| VTV240517P00149000 | 2024-04-25 9:49AM EDT | 149.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 100.78% |
| VTV240517P00150000 | 2024-03-01 12:34PM EDT | 150.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 222.46% |
| VTV240517P00152000 | 2024-04-16 2:24PM EDT | 152.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 202.54% |
| VTV240517P00154000 | 2024-04-08 2:56PM EDT | 154.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | - | 3 | 104.10% |
| VTV240517P00155000 | 2024-05-10 10:12AM EDT | 155.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 74.02% |
| VTV240517P00157000 | 2024-05-01 2:34PM EDT | 157.00 | 1.58 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 60.35% |
| VTV240517P00160000 | 2024-05-10 3:45PM EDT | 160.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 117.24% |
| VTV240517P00165000 | 2024-05-17 2:21PM EDT | 165.00 | 1.77 | 7.50 | 4.80 | -5.26 | -74.82% | 2 | 0 | 158.84% |
