La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 928,39 -997,92 (-1,67 %)
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 | 2024-04-01 10:34AM EDT | 197.00 | 64.15 | 53.70 | 57.70 | 0.00 | - | 1 | 3 | 65.99% |
| VTI240517C00200000 | 2024-04-25 11:32AM EDT | 200.00 | 52.84 | 50.70 | 54.70 | +4.74 | +9.85% | 1 | 5 | 62.70% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 45.60 | 49.70 | 0.00 | - | - | 1 | 56.52% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 40.30 | 44.70 | 0.00 | - | 1 | 2 | 71.40% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 35.80 | 39.70 | 0.00 | - | 2 | 3 | 64.82% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 30.80 | 34.80 | 0.00 | - | 2 | 59 | 58.96% |
| VTI240517C00225000 | 2024-04-19 11:04AM EDT | 225.00 | 27.95 | 25.90 | 29.80 | +5.08 | +22.21% | 5 | 18 | 52.33% |
| VTI240517C00230000 | 2024-04-25 10:54AM EDT | 230.00 | 18.09 | 21.00 | 24.90 | 0.00 | - | 1 | 48 | 46.25% |
| VTI240517C00235000 | 2024-04-22 9:53AM EDT | 235.00 | 13.25 | 16.10 | 20.00 | 0.00 | - | 1 | 67 | 39.95% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 11.30 | 15.30 | 0.00 | - | 1 | 50 | 34.35% |
| VTI240517C00245000 | 2024-04-25 2:16PM EDT | 245.00 | 8.50 | 6.80 | 10.70 | +1.50 | +21.43% | 1 | 99 | 28.52% |
| VTI240517C00250000 | 2024-04-26 2:16PM EDT | 250.00 | 5.18 | 4.70 | 4.90 | +1.52 | +41.53% | 54 | 456 | 16.43% |
| VTI240517C00255000 | 2024-04-26 3:58PM EDT | 255.00 | 2.02 | 1.95 | 2.05 | +0.50 | +32.89% | 296 | 857 | 14.11% |
| VTI240517C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 0.55 | 0.50 | 0.60 | +0.13 | +30.95% | 122 | 1,098 | 12.81% |
| VTI240517C00265000 | 2024-04-26 3:55PM EDT | 265.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 10 | 480 | 12.70% |
| VTI240517C00270000 | 2024-04-26 3:22PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 213 | 15.19% |
| VTI240517C00275000 | 2024-04-23 12:13PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 16.60% |
| VTI240517C00280000 | 2024-04-04 3:00PM EDT | 280.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 19.53% |
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 | 0.75 | 0.00 | - | 1 | 1 | 55.42% |
| VTI240517P00200000 | 2024-04-17 10:20AM EDT | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 52.49% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 49.51% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 44.34% |
| VTI240517P00220000 | 2024-04-26 10:34AM EDT | 220.00 | 0.20 | 0.05 | 0.10 | +0.08 | +66.67% | 1 | 88 | 26.86% |
| VTI240517P00225000 | 2024-04-24 12:38PM EDT | 225.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 93 | 34.06% |
| VTI240517P00230000 | 2024-04-25 10:59AM EDT | 230.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 5 | 136 | 23.32% |
| VTI240517P00235000 | 2024-04-26 9:42AM EDT | 235.00 | 0.20 | 0.20 | 0.30 | -0.23 | -53.49% | 2 | 129 | 18.80% |
| VTI240517P00240000 | 2024-04-26 2:14PM EDT | 240.00 | 0.47 | 0.45 | 0.50 | -0.43 | -47.78% | 37 | 306 | 16.20% |
| VTI240517P00245000 | 2024-04-26 3:36PM EDT | 245.00 | 1.00 | 0.95 | 1.10 | -0.69 | -40.83% | 37 | 721 | 14.70% |
| VTI240517P00250000 | 2024-04-26 3:55PM EDT | 250.00 | 2.20 | 2.15 | 2.30 | -1.41 | -39.06% | 16 | 1,690 | 12.95% |
| VTI240517P00255000 | 2024-04-26 3:52PM EDT | 255.00 | 4.40 | 4.30 | 4.70 | -2.20 | -33.33% | 6 | 792 | 11.55% |
| VTI240517P00260000 | 2024-04-26 1:54PM EDT | 260.00 | 7.78 | 6.20 | 10.10 | -4.81 | -38.20% | 9 | 40 | 20.18% |
| VTI240517P00265000 | 2024-04-26 3:48PM EDT | 265.00 | 13.00 | 11.00 | 15.00 | -1.80 | -12.16% | 3 | 0 | 25.51% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 16.00 | 20.00 | 0.00 | - | 1 | 0 | 30.82% |
