Vanguard Total Stock Market Index Fund (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 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220617C00110000 | 2022-05-19 9:30AM EDT | 110.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VTI220617C00115000 | 2021-10-20 10:23AM EDT | 115.00 | 119.20 | 126.10 | 127.10 | 0.00 | - | - | 2 | 525.71% |
| VTI220617C00120000 | 2022-05-20 2:54PM EDT | 120.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VTI220617C00140000 | 2022-05-05 3:50PM EDT | 140.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI220617C00145000 | 2022-05-20 1:07PM EDT | 145.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617C00150000 | 2022-05-12 10:08AM EDT | 150.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI220617C00155000 | 2022-05-20 2:50PM EDT | 155.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI220617C00160000 | 2022-05-02 9:48AM EDT | 160.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617C00165000 | 2022-05-17 3:31PM EDT | 165.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VTI220617C00170000 | 2022-05-20 1:08PM EDT | 170.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617C00175000 | 2022-05-20 12:38PM EDT | 175.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617C00180000 | 2022-05-19 9:30AM EDT | 180.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617C00185000 | 2022-05-23 1:18PM EDT | 185.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VTI220617C00190000 | 2022-05-26 3:45PM EDT | 190.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI220617C00191000 | 2022-05-24 10:52AM EDT | 191.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617C00192000 | 2022-05-24 11:12AM EDT | 192.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617C00193000 | 2022-05-24 11:13AM EDT | 193.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617C00194000 | 2022-05-26 3:48PM EDT | 194.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI220617C00195000 | 2022-05-26 3:43PM EDT | 195.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VTI220617C00196000 | 2022-05-26 3:48PM EDT | 196.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VTI220617C00197000 | 2022-05-25 2:13PM EDT | 197.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VTI220617C00198000 | 2022-05-26 3:56PM EDT | 198.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI220617C00199000 | 2022-05-26 1:26PM EDT | 199.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI220617C00200000 | 2022-05-26 2:14PM EDT | 200.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| VTI220617C00205000 | 2022-05-26 3:47PM EDT | 205.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| VTI220617C00210000 | 2022-05-26 3:50PM EDT | 210.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| VTI220617C00215000 | 2022-05-26 3:57PM EDT | 215.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| VTI220617C00220000 | 2022-05-26 3:34PM EDT | 220.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| VTI220617C00225000 | 2022-05-26 3:28PM EDT | 225.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VTI220617C00230000 | 2022-05-26 1:57PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VTI220617C00235000 | 2022-05-26 1:39PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VTI220617C00240000 | 2022-05-25 3:03PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VTI220617C00245000 | 2022-05-25 11:26AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI220617C00250000 | 2022-05-26 9:44AM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VTI220617C00255000 | 2022-05-10 12:24PM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTI220617C00260000 | 2022-05-26 11:52AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI220617C00265000 | 2022-05-06 10:32AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTI220617C00270000 | 2022-04-04 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| VTI220617C00275000 | 2022-03-21 9:30AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| VTI220617C00280000 | 2022-04-11 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 25.00% |
| VTI220617C00285000 | 2022-01-04 11:44AM EDT | 285.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 87.11% |
| VTI220617C00290000 | 2021-11-24 12:10PM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 72.95% |
| VTI220617C00295000 | 2022-05-25 9:30AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI220617C00300000 | 2021-12-15 10:40AM EDT | 300.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 65.63% |
| VTI220617C00325000 | 2021-11-22 12:34PM EDT | 325.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 1 | 92.38% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220617P00110000 | 2022-03-25 1:32PM EDT | 110.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 15 | 108.98% |
| VTI220617P00115000 | 2022-05-19 3:09PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VTI220617P00120000 | 2022-04-14 12:04PM EDT | 120.00 | 0.07 | 0.10 | 0.75 | 0.00 | - | 1 | 64 | 110.64% |
| VTI220617P00125000 | 2022-03-14 12:55PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI220617P00130000 | 2022-05-17 10:00AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI220617P00135000 | 2022-04-05 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 86.77% |
| VTI220617P00140000 | 2022-03-16 11:43AM EDT | 140.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 69.53% |
| VTI220617P00145000 | 2022-05-13 11:06AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI220617P00150000 | 2022-05-20 2:37PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI220617P00155000 | 2022-05-26 10:41AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VTI220617P00160000 | 2022-05-26 11:22AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VTI220617P00165000 | 2022-05-23 11:55AM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VTI220617P00170000 | 2022-05-26 3:17PM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VTI220617P00175000 | 2022-05-26 10:04AM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VTI220617P00180000 | 2022-05-26 3:54PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| VTI220617P00185000 | 2022-05-26 3:55PM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VTI220617P00190000 | 2022-05-26 3:50PM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| VTI220617P00191000 | 2022-05-23 3:10PM EDT | 191.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VTI220617P00192000 | 2022-05-26 11:21AM EDT | 192.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VTI220617P00193000 | 2022-05-24 3:39PM EDT | 193.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VTI220617P00194000 | 2022-05-26 2:49PM EDT | 194.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VTI220617P00195000 | 2022-05-26 3:59PM EDT | 195.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| VTI220617P00196000 | 2022-05-26 3:56PM EDT | 196.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VTI220617P00197000 | 2022-05-26 1:11PM EDT | 197.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VTI220617P00198000 | 2022-05-26 3:49PM EDT | 198.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VTI220617P00199000 | 2022-05-26 3:35PM EDT | 199.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VTI220617P00200000 | 2022-05-26 3:28PM EDT | 200.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| VTI220617P00205000 | 2022-05-26 3:59PM EDT | 205.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VTI220617P00210000 | 2022-05-26 3:55PM EDT | 210.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VTI220617P00215000 | 2022-05-26 9:36AM EDT | 215.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617P00220000 | 2022-05-25 10:49AM EDT | 220.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VTI220617P00225000 | 2022-05-26 1:14PM EDT | 225.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617P00230000 | 2022-05-26 3:05PM EDT | 230.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI220617P00235000 | 2022-05-26 11:37AM EDT | 235.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI220617P00240000 | 2022-05-26 11:43AM EDT | 240.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VTI220617P00245000 | 2022-05-26 11:37AM EDT | 245.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VTI220617P00250000 | 2022-05-26 11:04AM EDT | 250.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VTI220617P00255000 | 2022-05-26 11:43AM EDT | 255.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VTI220617P00265000 | 2022-01-05 11:31AM EDT | 265.00 | 25.10 | 39.70 | 44.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI220617P00270000 | 2022-01-07 3:31PM EDT | 270.00 | 34.51 | 42.00 | 46.60 | 0.00 | - | 1 | 1 | 0.00% |
| VTI220617P00280000 | 2021-12-01 11:21AM EDT | 280.00 | 44.70 | 36.90 | 40.30 | 0.00 | - | 1 | 2 | 0.00% |
| VTI220617P00295000 | 2022-01-07 11:53AM EDT | 295.00 | 59.70 | 67.00 | 71.40 | 0.00 | - | 1 | 0 | 0.00% |
