La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 703,49 +572,45 (+1,02 %)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-05-02 9:53AM EDT | 197.00 | 52.26 | 59.30 | 63.20 | 0.00 | - | 1 | 2 | 101.17% |
| VTI240517C00200000 | 2024-05-07 11:12AM EDT | 200.00 | 57.32 | 56.30 | 60.20 | 0.00 | - | 1 | 1 | 96.29% |
| VTI240517C00205000 | 2024-05-09 10:30AM EDT | 205.00 | 51.94 | 51.20 | 55.20 | 0.00 | - | 1 | 0 | 84.38% |
| VTI240517C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 47.72 | 46.20 | 50.20 | 0.00 | - | 1 | 2 | 76.76% |
| VTI240517C00215000 | 2024-05-08 12:14PM EDT | 215.00 | 41.65 | 41.50 | 45.20 | 0.00 | - | 1 | 2 | 77.34% |
| VTI240517C00220000 | 2024-05-10 12:46PM EDT | 220.00 | 38.70 | 36.50 | 40.40 | +2.16 | +5.91% | 1 | 52 | 72.85% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 31.40 | 35.00 | 0.00 | - | 5 | 15 | 54.00% |
| VTI240517C00230000 | 2024-05-08 3:03PM EDT | 230.00 | 26.65 | 26.40 | 30.30 | 0.00 | - | 5 | 35 | 52.73% |
| VTI240517C00235000 | 2024-05-09 10:34AM EDT | 235.00 | 21.83 | 21.40 | 25.20 | 0.00 | - | 1 | 67 | 75.95% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 16.40 | 20.30 | 0.00 | - | 1 | 50 | 65.59% |
| VTI240517C00245000 | 2024-05-08 9:30AM EDT | 245.00 | 14.01 | 12.10 | 15.50 | +3.06 | +27.95% | 1 | 111 | 55.69% |
| VTI240517C00250000 | 2024-05-10 2:50PM EDT | 250.00 | 9.00 | 8.00 | 10.60 | +0.98 | +12.22% | 4 | 526 | 43.82% |
| VTI240517C00255000 | 2024-05-10 3:49PM EDT | 255.00 | 3.80 | 3.60 | 5.80 | +0.10 | +2.70% | 162 | 969 | 31.21% |
| VTI240517C00260000 | 2024-05-10 3:58PM EDT | 260.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 114 | 1,371 | 12.83% |
| VTI240517C00265000 | 2024-05-10 3:23PM EDT | 265.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 116 | 707 | 12.94% |
| VTI240517C00270000 | 2024-05-08 2:16PM EDT | 270.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 224 | 17.58% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 26.17% |
| VTI240517C00280000 | 2024-05-08 2:16PM EDT | 280.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 32 | 29.10% |
| VTI240517C00305000 | 2024-05-09 9:30AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.00% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00197000 | 2024-04-19 12:31PM EDT | 197.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 78.13% |
| VTI240517P00200000 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 74.22% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 97.75% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 89.06% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 80.47% |
| VTI240517P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 67 | 52.73% |
| VTI240517P00225000 | 2024-05-03 9:49AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 63.57% |
| VTI240517P00230000 | 2024-05-06 2:48PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 39.65% |
| VTI240517P00235000 | 2024-05-10 10:41AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 10 | 137 | 36.62% |
| VTI240517P00240000 | 2024-05-10 3:49PM EDT | 240.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 387 | 31.69% |
| VTI240517P00245000 | 2024-05-10 3:53PM EDT | 245.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 1 | 267 | 22.36% |
| VTI240517P00250000 | 2024-05-10 3:54PM EDT | 250.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 49 | 174 | 16.31% |
| VTI240517P00255000 | 2024-05-10 3:03PM EDT | 255.00 | 0.56 | 0.45 | 0.60 | -0.17 | -23.29% | 17 | 807 | 13.04% |
| VTI240517P00260000 | 2024-05-10 1:24PM EDT | 260.00 | 2.90 | 2.45 | 2.65 | -1.00 | -25.64% | 3 | 27 | 11.13% |
| VTI240517P00265000 | 2024-05-06 3:58PM EDT | 265.00 | 6.80 | 5.20 | 8.80 | -2.05 | -23.16% | 2 | 4 | 33.62% |
| VTI240517P00270000 | 2024-05-08 1:28PM EDT | 270.00 | 14.13 | 10.10 | 13.90 | 0.00 | - | 3 | 0 | 45.70% |
| VTI240517P00315000 | 2024-05-03 10:52AM EDT | 315.00 | 62.29 | 55.00 | 58.90 | 0.00 | - | 1 | 0 | 119.04% |
