Marchés français ouverture 34 min

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
202,93+4,07 (+2,05 %)
À la clôture : 04:00PM EDT
203,00 +0,07 (+0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI220617C001100002022-05-19 9:30AM EDT110.0084.120.000.000.00-10000.00%
VTI220617C001150002021-10-20 10:23AM EDT115.00119.20126.10127.100.00--2525.71%
VTI220617C001200002022-05-20 2:54PM EDT120.0073.100.000.000.00-1700.00%
VTI220617C001400002022-05-05 3:50PM EDT140.0067.100.000.000.00-200.00%
VTI220617C001450002022-05-20 1:07PM EDT145.0046.950.000.000.00-100.00%
VTI220617C001500002022-05-12 10:08AM EDT150.0045.100.000.000.00-200.00%
VTI220617C001550002022-05-20 2:50PM EDT155.0037.600.000.000.00-300.00%
VTI220617C001600002022-05-02 9:48AM EDT160.0048.600.000.000.00-100.00%
VTI220617C001650002022-05-17 3:31PM EDT165.0039.600.000.000.00-3100.00%
VTI220617C001700002022-05-20 1:08PM EDT170.0022.620.000.000.00-100.00%
VTI220617C001750002022-05-20 12:38PM EDT175.0018.750.000.000.00-100.00%
VTI220617C001800002022-05-19 9:30AM EDT180.0018.880.000.000.00-100.00%
VTI220617C001850002022-05-23 1:18PM EDT185.0014.600.000.000.00-600.00%
VTI220617C001900002022-05-26 3:45PM EDT190.0015.020.000.000.00-300.00%
VTI220617C001910002022-05-24 10:52AM EDT191.007.500.000.000.00-100.00%
VTI220617C001920002022-05-24 11:12AM EDT192.007.000.000.000.00-100.00%
VTI220617C001930002022-05-24 11:13AM EDT193.006.340.000.000.00-100.00%
VTI220617C001940002022-05-26 3:48PM EDT194.0011.650.000.000.00-500.00%
VTI220617C001950002022-05-26 3:43PM EDT195.0010.800.000.000.00-1300.00%
VTI220617C001960002022-05-26 3:48PM EDT196.0010.150.000.000.00-500.00%
VTI220617C001970002022-05-25 2:13PM EDT197.005.900.000.000.00-1000.00%
VTI220617C001980002022-05-26 3:56PM EDT198.008.400.000.000.00-300.00%
VTI220617C001990002022-05-26 1:26PM EDT199.007.850.000.000.00-300.00%
VTI220617C002000002022-05-26 2:14PM EDT200.007.300.000.000.00-5300.00%
VTI220617C002050002022-05-26 3:47PM EDT205.004.450.000.000.00-7800.78%
VTI220617C002100002022-05-26 3:50PM EDT210.002.400.000.000.00-7503.13%
VTI220617C002150002022-05-26 3:57PM EDT215.000.900.000.000.00-12006.25%
VTI220617C002200002022-05-26 3:34PM EDT220.000.340.000.000.00-17506.25%
VTI220617C002250002022-05-26 3:28PM EDT225.000.120.000.000.00-12012.50%
VTI220617C002300002022-05-26 1:57PM EDT230.000.050.000.000.00-7012.50%
VTI220617C002350002022-05-26 1:39PM EDT235.000.010.000.000.00-5012.50%
VTI220617C002400002022-05-25 3:03PM EDT240.000.010.000.000.00-5012.50%
VTI220617C002450002022-05-25 11:26AM EDT245.000.050.000.000.00-1012.50%
VTI220617C002500002022-05-26 9:44AM EDT250.000.380.000.000.00-2012.50%
VTI220617C002550002022-05-10 12:24PM EDT255.000.380.000.000.00-2025.00%
VTI220617C002600002022-05-26 11:52AM EDT260.000.030.000.000.00-1025.00%
VTI220617C002650002022-05-06 10:32AM EDT265.000.010.000.000.00-2025.00%
VTI220617C002700002022-04-04 9:30AM EDT270.000.050.000.000.00-33425.00%
VTI220617C002750002022-03-21 9:30AM EDT275.000.200.000.000.00-15325.00%
VTI220617C002800002022-04-11 9:30AM EDT280.000.050.000.000.00-1013025.00%
VTI220617C002850002022-01-04 11:44AM EDT285.000.250.002.450.00-1387.11%
VTI220617C002900002021-11-24 12:10PM EDT290.000.400.000.750.00-1072.95%
VTI220617C002950002022-05-25 9:30AM EDT295.000.050.000.000.00-1025.00%
VTI220617C003000002021-12-15 10:40AM EDT300.000.150.000.200.00-3965.63%
VTI220617C003250002021-11-22 12:34PM EDT325.000.100.000.800.00--192.38%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI220617P001100002022-03-25 1:32PM EDT110.000.250.000.300.00-315108.98%
VTI220617P001150002022-05-19 3:09PM EDT115.000.150.000.000.00-2050.00%
VTI220617P001200002022-04-14 12:04PM EDT120.000.070.100.750.00-164110.64%
VTI220617P001250002022-03-14 12:55PM EDT125.000.650.000.000.00-1050.00%
VTI220617P001300002022-05-17 10:00AM EDT130.000.100.000.000.00-1050.00%
VTI220617P001350002022-04-05 9:30AM EDT135.000.100.000.750.00-101586.77%
VTI220617P001400002022-03-16 11:43AM EDT140.000.500.000.300.00-2169.53%
VTI220617P001450002022-05-13 11:06AM EDT145.000.200.000.000.00-1025.00%
VTI220617P001500002022-05-20 2:37PM EDT150.000.300.000.000.00-1025.00%
VTI220617P001550002022-05-26 10:41AM EDT155.000.050.000.000.00-1025.00%
VTI220617P001600002022-05-26 11:22AM EDT160.000.100.000.000.00-2025.00%
VTI220617P001650002022-05-23 11:55AM EDT165.000.300.000.000.00-1012.50%
VTI220617P001700002022-05-26 3:17PM EDT170.000.280.000.000.00-4012.50%
VTI220617P001750002022-05-26 10:04AM EDT175.000.460.000.000.00-3012.50%
VTI220617P001800002022-05-26 3:54PM EDT180.000.600.000.000.00-17012.50%
VTI220617P001850002022-05-26 3:55PM EDT185.000.900.000.000.00-1506.25%
VTI220617P001900002022-05-26 3:50PM EDT190.001.400.000.000.00-7706.25%
VTI220617P001910002022-05-23 3:10PM EDT191.003.300.000.000.00-106.25%
VTI220617P001920002022-05-26 11:21AM EDT192.001.950.000.000.00-1206.25%
VTI220617P001930002022-05-24 3:39PM EDT193.004.000.000.000.00-406.25%
VTI220617P001940002022-05-26 2:49PM EDT194.002.190.000.000.00-1003.13%
VTI220617P001950002022-05-26 3:59PM EDT195.002.470.000.000.00-1303.13%
VTI220617P001960002022-05-26 3:56PM EDT196.002.680.000.000.00-303.13%
VTI220617P001970002022-05-26 1:11PM EDT197.002.900.000.000.00-403.13%
VTI220617P001980002022-05-26 3:49PM EDT198.003.100.000.000.00-503.13%
VTI220617P001990002022-05-26 3:35PM EDT199.003.570.000.000.00-201.56%
VTI220617P002000002022-05-26 3:28PM EDT200.004.100.000.000.00-14001.56%
VTI220617P002050002022-05-26 3:59PM EDT205.006.120.000.000.00-2500.00%
VTI220617P002100002022-05-26 3:55PM EDT210.009.000.000.000.00-700.00%
VTI220617P002150002022-05-26 9:36AM EDT215.0015.670.000.000.00-100.00%
VTI220617P002200002022-05-25 10:49AM EDT220.0022.150.000.000.00-5000.00%
VTI220617P002250002022-05-26 1:14PM EDT225.0021.600.000.000.00-100.00%
VTI220617P002300002022-05-26 3:05PM EDT230.0027.100.000.000.00-300.00%
VTI220617P002350002022-05-26 11:37AM EDT235.0033.050.000.000.00-300.00%
VTI220617P002400002022-05-26 11:43AM EDT240.0037.720.000.000.00-100.00%
VTI220617P002450002022-05-26 11:37AM EDT245.0043.050.000.000.00-300.00%
VTI220617P002500002022-05-26 11:04AM EDT250.0047.500.000.000.00-200.00%
VTI220617P002550002022-05-26 11:43AM EDT255.0052.750.000.000.00-1170.00%
VTI220617P002650002022-01-05 11:31AM EDT265.0025.1039.7044.000.00-120.00%
VTI220617P002700002022-01-07 3:31PM EDT270.0034.5142.0046.600.00-110.00%
VTI220617P002800002021-12-01 11:21AM EDT280.0044.7036.9040.300.00-120.00%
VTI220617P002950002022-01-07 11:53AM EDT295.0059.7067.0071.400.00-100.00%