Deutsche Märkte schließen in 1 Stunde 46 Minute
DAX
18.101,42 +33,21 (+0,18%) Euro Stoxx 50
4.902,64 +22,22 (+0,46%) Dow Jones 30
38.876,55 +98,45 (+0,25%) Gold
2.331,80 +2,80 (+0,12%) EUR/USD
1,0742 +0,0007 (+0,06%) Bitcoin EUR
60.225,77 -683,56 (-1,12%)
Vanguard Value Index Fund ETF Shares (VTV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:44AM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV241115C00080000 | 2024-03-21 9:58AM EDT | 80.00 | 82.15 | 74.50 | 79.00 | 0.00 | - | - | 2 | 0.00% |
| VTV241115C00125000 | 2024-05-22 3:11PM EDT | 125.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VTV241115C00130000 | 2024-04-17 12:29PM EDT | 130.00 | 27.90 | 33.10 | 38.00 | 0.00 | - | - | 2 | 46.78% |
| VTV241115C00135000 | 2024-05-22 3:11PM EDT | 135.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| VTV241115C00145000 | 2024-05-17 9:54AM EDT | 145.00 | 20.94 | 15.20 | 20.00 | 0.00 | - | 3 | 13 | 22.67% |
| VTV241115C00146000 | 2024-05-01 2:27PM EDT | 146.00 | 15.00 | 15.60 | 20.40 | 0.00 | - | 2 | 5 | 26.32% |
| VTV241115C00147000 | 2024-05-17 9:42AM EDT | 147.00 | 19.02 | 13.50 | 18.40 | 0.00 | - | 1 | 2 | 22.30% |
| VTV241115C00148000 | 2024-04-29 11:29AM EDT | 148.00 | 15.08 | 11.20 | 15.80 | 0.00 | - | 1 | 3 | 16.03% |
| VTV241115C00150000 | 2024-06-14 10:20AM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| VTV241115C00151000 | 2024-05-17 2:50PM EDT | 151.00 | 15.69 | 10.00 | 14.90 | 0.00 | - | 1 | 9 | 20.27% |
| VTV241115C00152000 | 2024-05-14 9:30AM EDT | 152.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VTV241115C00153000 | 2024-05-15 9:30AM EDT | 153.00 | 13.82 | 8.10 | 12.90 | 0.00 | - | 1 | 3 | 18.42% |
| VTV241115C00154000 | 2024-05-07 9:32AM EDT | 154.00 | 10.00 | 8.10 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTV241115C00155000 | 2024-05-17 3:47PM EDT | 155.00 | 12.35 | 6.70 | 11.50 | 0.00 | - | 6 | 12 | 18.14% |
| VTV241115C00156000 | 2024-04-22 9:59AM EDT | 156.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTV241115C00157000 | 2024-05-01 2:48PM EDT | 157.00 | 7.43 | 6.50 | 11.40 | 0.00 | - | 1 | 1 | 20.96% |
| VTV241115C00158000 | 2024-05-17 2:48PM EDT | 158.00 | 9.65 | 4.60 | 9.30 | 0.00 | - | 3 | 20 | 17.12% |
| VTV241115C00159000 | 2024-05-16 11:40AM EDT | 159.00 | 9.24 | 3.70 | 8.50 | 0.00 | - | 1 | 4 | 16.53% |
| VTV241115C00160000 | 2024-05-16 11:44AM EDT | 160.00 | 9.00 | 5.00 | 6.00 | 0.00 | - | 1 | 18 | 11.73% |
| VTV241115C00161000 | 2024-06-14 10:03AM EDT | 161.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| VTV241115C00162000 | 2024-06-17 1:05PM EDT | 162.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| VTV241115C00163000 | 2024-04-29 11:44AM EDT | 163.00 | 4.60 | 1.90 | 5.40 | 0.00 | - | 1 | 39 | 13.94% |
| VTV241115C00164000 | 2024-05-15 9:36AM EDT | 164.00 | 5.80 | 1.00 | 5.50 | 0.00 | - | - | 1 | 15.25% |
| VTV241115C00165000 | 2024-06-17 2:06PM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.78% |
| VTV241115C00166000 | 2024-05-15 2:42PM EDT | 166.00 | 4.00 | 0.10 | 3.80 | 0.00 | - | - | 3 | 13.09% |
| VTV241115C00167000 | 2024-06-17 2:05PM EDT | 167.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| VTV241115C00168000 | 2024-06-11 2:16PM EDT | 168.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 1.56% |
| VTV241115C00169000 | 2024-06-07 1:16PM EDT | 169.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 1.56% |
| VTV241115C00170000 | 2024-06-10 3:10PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| VTV241115C00171000 | 2024-05-20 10:37AM EDT | 171.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| VTV241115C00172000 | 2024-04-12 12:33PM EDT | 172.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 20.70% |
| VTV241115C00173000 | 2024-04-01 1:04PM EDT | 173.00 | 2.90 | 0.00 | 3.80 | 0.00 | - | - | 16 | 18.84% |
| VTV241115C00175000 | 2024-06-03 9:30AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VTV241115P00130000 | 2024-03-15 9:30AM EDT | 130.00 | 1.05 | 0.00 | 3.30 | 0.00 | - | - | 10 | 37.10% |
| VTV241115P00135000 | 2024-06-04 11:47AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| VTV241115P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| VTV241115P00145000 | 2024-04-23 12:55PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| VTV241115P00146000 | 2024-03-14 9:30AM EDT | 146.00 | 2.30 | 1.25 | 4.20 | 0.00 | - | 10 | 10 | 26.18% |
| VTV241115P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| VTV241115P00151000 | 2024-03-19 1:48PM EDT | 151.00 | 2.50 | 2.20 | 6.40 | 0.00 | - | 2 | 2 | 27.67% |
| VTV241115P00154000 | 2024-05-17 10:50AM EDT | 154.00 | 1.90 | 0.15 | 4.90 | 0.00 | - | 1 | 3 | 20.61% |
| VTV241115P00155000 | 2024-05-10 3:39PM EDT | 155.00 | 2.20 | 0.25 | 4.70 | 0.00 | - | - | 1 | 19.08% |
| VTV241115P00157000 | 2024-05-17 3:25PM EDT | 157.00 | 2.15 | 1.20 | 5.30 | 0.00 | - | 1 | 1 | 18.58% |
| VTV241115P00160000 | 2024-05-21 11:51AM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.78% |
