Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.772,75 +97,07 (+0,25%) Gold
2.333,10 +24,50 (+1,06%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.789,75 -1.019,69 (-1,70%)
Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:25PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240517C00245000 | 2024-04-22 12:18PM EDT | 245.00 | 80.70 | 96.00 | 98.70 | 0.00 | - | - | 150 | 100.49% |
| VUG240517C00270000 | 2024-04-30 9:31AM EDT | 270.00 | 66.05 | 70.70 | 73.60 | 0.00 | - | 2 | 1 | 70.65% |
| VUG240517C00280000 | 2024-04-23 12:48PM EDT | 280.00 | 52.00 | 60.80 | 63.60 | 0.00 | - | - | 6 | 62.45% |
| VUG240517C00285000 | 2024-04-16 12:20PM EDT | 285.00 | 51.90 | 55.90 | 58.70 | 0.00 | - | - | 6 | 59.67% |
| VUG240517C00290000 | 2024-04-16 11:38AM EDT | 290.00 | 47.07 | 50.90 | 53.60 | 0.00 | - | - | 2 | 54.10% |
| VUG240517C00300000 | 2024-04-30 12:39PM EDT | 300.00 | 34.00 | 40.80 | 43.70 | 0.00 | - | 4 | 10 | 60.72% |
| VUG240517C00310000 | 2024-04-23 12:33PM EDT | 310.00 | 22.95 | 31.00 | 33.30 | 0.00 | - | 2 | 39 | 46.18% |
| VUG240517C00315000 | 2024-05-03 3:18PM EDT | 315.00 | 24.90 | 26.10 | 28.10 | 0.00 | - | 8 | 12 | 39.09% |
| VUG240517C00320000 | 2024-05-03 3:07PM EDT | 320.00 | 20.00 | 21.30 | 23.10 | 0.00 | - | 3 | 36 | 33.61% |
| VUG240517C00325000 | 2024-05-03 2:58PM EDT | 325.00 | 15.70 | 16.50 | 19.20 | 0.00 | - | 3 | 15 | 34.74% |
| VUG240517C00330000 | 2024-05-03 2:43PM EDT | 330.00 | 11.70 | 13.00 | 13.50 | 0.00 | - | 5 | 46 | 24.50% |
| VUG240517C00335000 | 2024-05-03 11:39AM EDT | 335.00 | 7.10 | 8.60 | 9.20 | 0.00 | - | 4 | 89 | 21.33% |
| VUG240517C00340000 | 2024-05-06 11:46AM EDT | 340.00 | 5.34 | 5.20 | 6.10 | +1.74 | +48.33% | 48 | 91 | 21.24% |
| VUG240517C00345000 | 2024-05-06 10:28AM EDT | 345.00 | 2.50 | 2.55 | 2.75 | +0.30 | +13.64% | 4 | 129 | 16.98% |
| VUG240517C00350000 | 2024-05-03 3:41PM EDT | 350.00 | 0.85 | 0.95 | 1.15 | 0.00 | - | 31 | 99 | 16.07% |
| VUG240517C00355000 | 2024-05-06 11:46AM EDT | 355.00 | 0.34 | 0.25 | 0.35 | +0.08 | +30.77% | 32 | 45 | 15.11% |
| VUG240517C00360000 | 2024-04-26 12:47PM EDT | 360.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 5 | 36 | 17.02% |
| VUG240517C00365000 | 2024-04-30 9:30AM EDT | 365.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 19.53% |
| VUG240517C00370000 | 2024-04-08 9:52AM EDT | 370.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 31.49% |
| VUG240517C00375000 | 2024-04-15 1:27PM EDT | 375.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 28.27% |
| VUG240517C00385000 | 2024-04-02 9:30AM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240517P00285000 | 2024-04-19 3:18PM EDT | 285.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 53.81% |
| VUG240517P00290000 | 2024-04-19 12:11PM EDT | 290.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.52% |
| VUG240517P00295000 | 2024-04-25 1:10PM EDT | 295.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 51.71% |
| VUG240517P00300000 | 2024-05-03 3:09PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 30.08% |
| VUG240517P00305000 | 2024-04-19 9:48AM EDT | 305.00 | 1.30 | 0.05 | 0.35 | 0.00 | - | 5 | 9 | 35.99% |
| VUG240517P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 0.75 | 0.05 | 0.60 | 0.00 | - | 1 | 6 | 35.50% |
| VUG240517P00315000 | 2024-05-06 10:16AM EDT | 315.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 15 | 24.63% |
| VUG240517P00320000 | 2024-05-06 12:03PM EDT | 320.00 | 0.21 | 0.20 | 0.25 | -0.29 | -58.00% | 12 | 29 | 21.53% |
| VUG240517P00325000 | 2024-05-06 12:49PM EDT | 325.00 | 0.40 | 0.30 | 0.45 | -1.70 | -80.95% | 3 | 33 | 19.83% |
| VUG240517P00330000 | 2024-04-30 12:43PM EDT | 330.00 | 3.93 | 0.60 | 0.80 | 0.00 | - | 1 | 23 | 17.93% |
| VUG240517P00335000 | 2024-05-03 9:30AM EDT | 335.00 | 2.85 | 1.35 | 1.65 | 0.00 | - | 3 | 247 | 16.98% |
| VUG240517P00340000 | 2024-05-06 11:16AM EDT | 340.00 | 2.95 | 2.75 | 3.10 | -1.15 | -28.05% | 13 | 217 | 15.69% |
| VUG240517P00345000 | 2024-05-06 9:37AM EDT | 345.00 | 5.70 | 5.00 | 5.40 | -6.30 | -52.50% | 1 | 3 | 13.97% |
