Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
18.129,35 +61,14 (+0,34%) Euro Stoxx 50
4.911,51 +31,09 (+0,64%) Dow Jones 30
38.865,29 +87,19 (+0,22%) Gold
2.335,20 +6,20 (+0,27%) EUR/USD
1,0753 +0,0017 (+0,16%) Bitcoin EUR
60.350,33 -378,27 (-0,62%)
Vanguard Value Index Fund ETF Shares (VTV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240816C00100000 | 2024-02-13 11:05AM EDT | 100.00 | 52.34 | 56.80 | 60.90 | 0.00 | - | - | 40 | 0.00% |
| VTV240816C00130000 | 2024-04-17 12:29PM EDT | 130.00 | 26.59 | 32.10 | 36.70 | 0.00 | - | 2 | 2 | 51.56% |
| VTV240816C00131000 | 2024-06-14 10:25AM EDT | 131.00 | 28.85 | 28.50 | 33.30 | 0.00 | - | 1 | 0 | 49.54% |
| VTV240816C00132000 | 2024-03-06 3:14PM EDT | 132.00 | 27.35 | 28.20 | 33.00 | 0.00 | - | 1 | 0 | 53.19% |
| VTV240816C00135000 | 2024-03-19 3:42PM EDT | 135.00 | 26.27 | 19.50 | 24.20 | 0.00 | - | 28 | 0 | 0.00% |
| VTV240816C00140000 | 2024-04-22 9:57AM EDT | 140.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240816C00141000 | 2024-01-08 1:09PM EDT | 141.00 | 13.49 | 12.70 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| VTV240816C00142000 | 2024-02-27 11:54AM EDT | 142.00 | 16.50 | 21.50 | 26.00 | 0.00 | - | 2 | 0 | 55.59% |
| VTV240816C00143000 | 2024-04-18 1:17PM EDT | 143.00 | 14.60 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 49.16% |
| VTV240816C00144000 | 2024-06-04 3:23PM EDT | 144.00 | 17.00 | 16.00 | 20.50 | 0.00 | - | 1 | 172 | 34.52% |
| VTV240816C00145000 | 2024-05-13 11:38AM EDT | 145.00 | 18.44 | 13.90 | 18.00 | 0.00 | - | 2 | 18 | 23.44% |
| VTV240816C00146000 | 2024-05-16 2:58PM EDT | 146.00 | 18.91 | 12.70 | 17.00 | 0.00 | - | 1 | 21 | 22.39% |
| VTV240816C00147000 | 2024-05-01 9:30AM EDT | 147.00 | 11.86 | 10.80 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VTV240816C00148000 | 2024-06-14 10:06AM EDT | 148.00 | 12.20 | 12.10 | 16.50 | 0.00 | - | 1 | 7 | 29.42% |
| VTV240816C00149000 | 2024-05-03 10:22AM EDT | 149.00 | 10.76 | 11.00 | 15.90 | 0.00 | - | 1 | 1 | 30.18% |
| VTV240816C00150000 | 2024-05-10 1:31PM EDT | 150.00 | 12.91 | 9.50 | 13.80 | 0.00 | - | 1 | 22 | 23.08% |
| VTV240816C00151000 | 2024-03-21 2:25PM EDT | 151.00 | 13.85 | 7.50 | 11.40 | 0.00 | - | 1 | 11 | 12.17% |
| VTV240816C00152000 | 2024-05-07 10:23AM EDT | 152.00 | 9.95 | 7.70 | 12.50 | 0.00 | - | 20 | 30 | 24.20% |
| VTV240816C00153000 | 2024-04-15 9:45AM EDT | 153.00 | 9.21 | 9.50 | 13.80 | 0.00 | - | 3 | 5 | 33.20% |
| VTV240816C00155000 | 2024-06-13 9:58AM EDT | 155.00 | 6.80 | 5.70 | 10.50 | 0.00 | - | 2 | 26 | 24.56% |
| VTV240816C00156000 | 2024-06-10 10:09AM EDT | 156.00 | 6.07 | 4.80 | 9.50 | 0.00 | - | 2 | 6 | 23.06% |
| VTV240816C00157000 | 2024-06-17 2:05PM EDT | 157.00 | 7.80 | 4.00 | 8.40 | 0.00 | - | 1 | 2 | 21.11% |
| VTV240816C00158000 | 2024-04-16 12:18PM EDT | 158.00 | 4.49 | 6.20 | 10.00 | 0.00 | - | 1 | 33 | 29.97% |
| VTV240816C00159000 | 2024-05-17 11:31AM EDT | 159.00 | 7.15 | 1.35 | 5.90 | 0.00 | - | 2 | 21 | 15.94% |
| VTV240816C00160000 | 2024-06-05 12:43PM EDT | 160.00 | 3.50 | 1.70 | 5.90 | 0.00 | - | 1 | 115 | 18.24% |
| VTV240816C00165000 | 2024-05-31 3:44PM EDT | 165.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 11 | 320 | 23.15% |
| VTV240816C00170000 | 2024-05-30 9:48AM EDT | 170.00 | 0.50 | 0.10 | 5.00 | 0.00 | - | 2 | 32 | 31.10% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV240816P00115000 | 2024-03-20 10:28AM EDT | 115.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 72.66% |
| VTV240816P00125000 | 2023-12-15 12:52PM EDT | 125.00 | 1.04 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 56.29% |
| VTV240816P00130000 | 2023-12-27 4:05PM EDT | 130.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | - | 4 | 56.15% |
| VTV240816P00135000 | 2024-06-04 10:25AM EDT | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.69% |
| VTV240816P00140000 | 2024-04-02 11:10AM EDT | 140.00 | 0.68 | 0.00 | 3.10 | 0.00 | - | 5 | 17 | 44.03% |
| VTV240816P00141000 | 2024-03-05 10:30AM EDT | 141.00 | 3.00 | 0.05 | 4.90 | 0.00 | - | - | 1 | 52.33% |
| VTV240816P00142000 | 2024-06-14 10:44AM EDT | 142.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 50.35% |
| VTV240816P00143000 | 2024-06-10 10:19AM EDT | 143.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 48.87% |
| VTV240816P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 45.91% |
| VTV240816P00146000 | 2024-02-20 11:18AM EDT | 146.00 | 2.15 | 0.00 | 3.50 | 0.00 | - | - | 6 | 38.04% |
| VTV240816P00147000 | 2024-05-03 11:53AM EDT | 147.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 8 | 12 | 35.13% |
| VTV240816P00148000 | 2024-02-28 3:09PM EDT | 148.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 5 | 20 | 29.37% |
| VTV240816P00149000 | 2024-05-20 9:30AM EDT | 149.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.93% |
| VTV240816P00150000 | 2024-05-10 3:38PM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 5 | 20 | 34.77% |
| VTV240816P00151000 | 2024-02-26 10:30AM EDT | 151.00 | 2.55 | 0.00 | 3.90 | 0.00 | - | 10 | 11 | 32.85% |
| VTV240816P00153000 | 2024-06-03 12:14PM EDT | 153.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 20 | 30 | 33.82% |
| VTV240816P00154000 | 2024-05-01 11:53AM EDT | 154.00 | 0.70 | 0.00 | 3.30 | 0.00 | - | 1 | 11 | 25.78% |
| VTV240816P00155000 | 2024-04-22 10:18AM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VTV240816P00157000 | 2024-05-29 3:04PM EDT | 157.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | - | 20 | 28.24% |
| VTV240816P00158000 | 2024-05-31 3:44PM EDT | 158.00 | 1.79 | 0.05 | 5.00 | 0.00 | - | 11 | 11 | 26.56% |
| VTV240816P00159000 | 2024-05-29 3:14PM EDT | 159.00 | 3.00 | 0.20 | 5.00 | 0.00 | - | 20 | 20 | 24.84% |
| VTV240816P00160000 | 2024-06-12 10:48AM EDT | 160.00 | 2.20 | 0.45 | 5.00 | 0.00 | - | 3 | 10 | 23.08% |
| VTV240816P00165000 | 2024-03-22 1:29PM EDT | 165.00 | 5.50 | 7.20 | 11.60 | 0.00 | - | 19 | 19 | 38.25% |
