Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.273,00 -24,88 (-0,04%)
Vanguard Growth Index Fund ETF Shares (VUG)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240621C00165000 | 2024-03-01 1:01PM EDT | 165.00 | 181.00 | 179.20 | 183.50 | 0.00 | - | 1 | 1 | 0.00% |
| VUG240621C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 157.34 | 149.50 | 153.20 | 0.00 | - | 1 | 1 | 121.19% |
| VUG240621C00205000 | 2024-02-22 4:51PM EDT | 205.00 | 137.57 | 142.00 | 146.80 | 0.00 | - | 3 | 3 | 127.15% |
| VUG240621C00225000 | 2024-02-14 2:16PM EDT | 225.00 | 112.35 | 114.00 | 117.90 | 0.00 | - | 1 | 1 | 0.00% |
| VUG240621C00240000 | 2023-10-27 1:51PM EDT | 240.00 | 38.60 | 65.70 | 69.40 | 0.00 | - | 2 | 0 | 0.00% |
| VUG240621C00245000 | 2023-10-30 2:32PM EDT | 245.00 | 36.70 | 60.90 | 65.50 | 0.00 | - | - | 5 | 0.00% |
| VUG240621C00250000 | 2024-03-04 3:13PM EDT | 250.00 | 96.80 | 93.60 | 97.60 | 0.00 | - | 147 | 51 | 0.00% |
| VUG240621C00255000 | 2024-04-19 12:46PM EDT | 255.00 | 72.47 | 94.20 | 97.70 | 0.00 | - | 4 | 10 | 64.01% |
| VUG240621C00260000 | 2024-05-31 12:16PM EDT | 260.00 | 86.30 | 90.70 | 93.50 | +10.40 | +13.70% | 14 | 27 | 81.27% |
| VUG240621C00265000 | 2024-05-10 2:12PM EDT | 265.00 | 80.55 | 85.20 | 87.90 | 0.00 | - | 2 | 20 | 69.68% |
| VUG240621C00270000 | 2024-05-17 3:59PM EDT | 270.00 | 81.28 | 80.60 | 83.80 | 0.00 | - | 1 | 4 | 73.93% |
| VUG240621C00275000 | 2024-04-10 10:39AM EDT | 275.00 | 70.20 | 69.30 | 71.60 | 0.00 | - | 2 | 20 | 0.00% |
| VUG240621C00280000 | 2024-05-16 1:06PM EDT | 280.00 | 73.26 | 69.60 | 73.30 | 0.00 | - | 3 | 5 | 56.71% |
| VUG240621C00285000 | 2024-05-14 11:27AM EDT | 285.00 | 61.58 | 65.00 | 68.10 | 0.00 | - | 6 | 27 | 54.35% |
| VUG240621C00290000 | 2024-05-31 3:36PM EDT | 290.00 | 59.00 | 61.00 | 63.40 | -8.80 | -12.98% | 2 | 108 | 57.37% |
| VUG240621C00295000 | 2024-05-17 3:16PM EDT | 295.00 | 53.20 | 55.10 | 58.30 | -3.69 | -6.49% | 1 | 24 | 61.71% |
| VUG240621C00300000 | 2024-05-20 10:45AM EDT | 300.00 | 54.33 | 50.00 | 53.30 | 0.00 | - | 1 | 37 | 57.26% |
| VUG240621C00305000 | 2024-05-13 1:04PM EDT | 305.00 | 41.23 | 45.20 | 48.40 | 0.00 | - | 1 | 11 | 53.44% |
| VUG240621C00310000 | 2024-05-30 10:36AM EDT | 310.00 | 43.30 | 41.30 | 43.30 | 0.00 | - | 5 | 21 | 48.39% |
| VUG240621C00315000 | 2024-05-28 11:51AM EDT | 315.00 | 43.42 | 35.20 | 38.30 | 0.00 | - | 5 | 24 | 43.93% |
| VUG240621C00320000 | 2024-05-16 10:16AM EDT | 320.00 | 33.70 | 30.40 | 33.70 | 0.00 | - | 6 | 25 | 41.49% |
| VUG240621C00325000 | 2024-05-22 11:05AM EDT | 325.00 | 31.05 | 26.50 | 29.10 | 0.00 | - | 16 | 60 | 38.67% |
| VUG240621C00330000 | 2024-05-31 1:58PM EDT | 330.00 | 18.73 | 21.70 | 24.80 | -3.27 | -14.86% | 7 | 61 | 36.69% |
| VUG240621C00335000 | 2024-05-30 3:32PM EDT | 335.00 | 18.73 | 17.30 | 19.30 | 0.00 | - | 2 | 57 | 29.57% |
| VUG240621C00340000 | 2024-05-31 11:28AM EDT | 340.00 | 9.40 | 13.00 | 15.60 | -9.80 | -51.04% | 1 | 105 | 28.85% |
| VUG240621C00345000 | 2024-05-31 1:50PM EDT | 345.00 | 6.90 | 8.10 | 10.90 | -5.60 | -44.80% | 21 | 100 | 23.80% |
| VUG240621C00350000 | 2024-05-31 3:11PM EDT | 350.00 | 5.07 | 5.70 | 7.30 | -1.62 | -24.22% | 36 | 206 | 21.26% |
| VUG240621C00355000 | 2024-05-31 3:41PM EDT | 355.00 | 2.50 | 3.00 | 4.60 | -1.30 | -34.21% | 4 | 157 | 19.83% |
| VUG240621C00360000 | 2024-05-31 3:29PM EDT | 360.00 | 0.90 | 1.10 | 2.00 | -1.55 | -63.27% | 7 | 215 | 16.38% |
| VUG240621C00365000 | 2024-05-31 3:30PM EDT | 365.00 | 0.50 | 0.20 | 1.05 | -0.54 | -51.92% | 1 | 155 | 16.38% |
| VUG240621C00370000 | 2024-05-31 1:20PM EDT | 370.00 | 0.19 | 0.15 | 1.40 | -0.26 | -57.78% | 6 | 52 | 21.86% |
| VUG240621C00375000 | 2024-05-31 10:16AM EDT | 375.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 38 | 18.38% |
| VUG240621C00380000 | 2024-05-31 12:19PM EDT | 380.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 1 | 32 | 18.56% |
| VUG240621C00385000 | 2024-04-30 2:22PM EDT | 385.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 27.30% |
| VUG240621C00390000 | 2024-03-01 4:55PM EDT | 390.00 | 1.25 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 34.06% |
| VUG240621C00395000 | 2024-03-28 12:07PM EDT | 395.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 32.84% |
| VUG240621C00405000 | 2024-03-08 12:27PM EDT | 405.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 38.06% |
| VUG240621C00410000 | 2024-02-12 3:30PM EDT | 410.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 54.05% |
| VUG240621C00420000 | 2024-03-26 3:09PM EDT | 420.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 57.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VUG240621P00200000 | 2024-05-20 11:50AM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 111.13% |
| VUG240621P00205000 | 2024-02-22 11:18AM EDT | 205.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 126.76% |
| VUG240621P00220000 | 2024-05-20 11:45AM EDT | 220.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.04% |
| VUG240621P00230000 | 2024-02-06 12:42PM EDT | 230.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 2 | 13 | 98.73% |
| VUG240621P00235000 | 2024-02-12 12:31PM EDT | 235.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 100.10% |
| VUG240621P00240000 | 2024-03-21 10:36AM EDT | 240.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 78.37% |
| VUG240621P00245000 | 2024-01-25 2:07PM EDT | 245.00 | 1.18 | 0.10 | 2.60 | 0.00 | - | 1 | 1 | 93.43% |
| VUG240621P00250000 | 2024-04-12 10:12AM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 70.90% |
| VUG240621P00255000 | 2023-10-30 3:38PM EDT | 255.00 | 11.40 | 3.60 | 4.40 | 0.00 | - | - | 2 | 110.18% |
| VUG240621P00260000 | 2024-05-24 10:03AM EDT | 260.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 63.72% |
| VUG240621P00265000 | 2024-05-23 10:54AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 60.16% |
| VUG240621P00270000 | 2024-05-31 10:54AM EDT | 270.00 | 0.05 | 0.00 | 0.70 | -0.60 | -92.31% | 200 | 17 | 56.06% |
| VUG240621P00275000 | 2024-03-04 4:30PM EDT | 275.00 | 0.97 | 0.20 | 0.95 | 0.00 | - | 1 | 16 | 57.30% |
| VUG240621P00280000 | 2024-05-15 2:01PM EDT | 280.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 55.32% |
| VUG240621P00285000 | 2024-05-22 9:44AM EDT | 285.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 52.76% |
| VUG240621P00290000 | 2024-05-30 9:30AM EDT | 290.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 40.43% |
| VUG240621P00295000 | 2024-05-29 2:35PM EDT | 295.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 35.99% |
| VUG240621P00300000 | 2024-05-24 9:30AM EDT | 300.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 28 | 35.21% |
| VUG240621P00305000 | 2024-05-14 3:22PM EDT | 305.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 38.26% |
| VUG240621P00310000 | 2024-05-31 11:16AM EDT | 310.00 | 0.34 | 0.00 | 0.75 | +0.02 | +6.25% | 1 | 30 | 34.67% |
| VUG240621P00315000 | 2024-05-14 3:56PM EDT | 315.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 4 | 7 | 29.02% |
| VUG240621P00320000 | 2024-05-20 10:57AM EDT | 320.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 26.09% |
| VUG240621P00325000 | 2024-05-30 3:35PM EDT | 325.00 | 0.65 | 0.35 | 0.85 | +0.10 | +18.18% | 1 | 18 | 24.62% |
| VUG240621P00330000 | 2024-05-30 2:40PM EDT | 330.00 | 0.65 | 0.40 | 1.25 | 0.00 | - | 5 | 51 | 23.38% |
| VUG240621P00335000 | 2024-05-31 2:31PM EDT | 335.00 | 1.86 | 0.25 | 2.05 | +0.81 | +77.14% | 3 | 34 | 23.09% |
| VUG240621P00340000 | 2024-05-31 3:05PM EDT | 340.00 | 2.66 | 1.50 | 2.00 | +0.91 | +52.00% | 2 | 62 | 18.16% |
| VUG240621P00345000 | 2024-05-31 11:33AM EDT | 345.00 | 4.60 | 2.20 | 3.20 | +1.69 | +58.08% | 21 | 57 | 17.20% |
| VUG240621P00350000 | 2024-05-31 10:23AM EDT | 350.00 | 5.60 | 2.65 | 4.60 | +1.06 | +23.35% | 15 | 52 | 15.08% |
| VUG240621P00355000 | 2024-05-29 10:54AM EDT | 355.00 | 3.95 | 6.10 | 8.40 | 0.00 | - | 1 | 3 | 18.20% |
| VUG240621P00360000 | 2024-05-30 2:03PM EDT | 360.00 | 8.50 | 8.40 | 11.10 | 0.00 | - | 12 | 12 | 15.54% |
| VUG240621P00370000 | 2024-05-22 3:52PM EDT | 370.00 | 18.30 | 17.70 | 19.90 | 0.00 | - | - | 1 | 16.94% |
