La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 052,81 -255,62 (-1,26 %)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220916C00105000 | 2022-06-22 3:49PM EDT | 105.00 | 82.80 | 89.90 | 91.30 | 0.00 | - | 2 | 6 | 65.53% |
| VTI220916C00135000 | 2022-06-13 3:55PM EDT | 135.00 | 53.70 | 60.50 | 61.80 | 0.00 | - | - | 4 | 55.32% |
| VTI220916C00145000 | 2022-06-13 3:17PM EDT | 145.00 | 45.60 | 51.00 | 52.10 | 0.00 | - | 1 | 1 | 48.83% |
| VTI220916C00150000 | 2022-06-14 10:56AM EDT | 150.00 | 39.79 | 46.20 | 47.30 | 0.00 | - | - | 2 | 45.80% |
| VTI220916C00155000 | 2022-06-23 1:43PM EDT | 155.00 | 34.47 | 41.60 | 42.60 | 0.00 | - | 1 | 1,394 | 43.21% |
| VTI220916C00160000 | 2022-06-24 10:11AM EDT | 160.00 | 36.10 | 37.00 | 37.80 | +3.10 | +9.39% | 1 | 715 | 39.89% |
| VTI220916C00170000 | 2022-06-13 9:47AM EDT | 170.00 | 25.20 | 28.40 | 28.80 | 0.00 | - | 40 | 23 | 35.34% |
| VTI220916C00175000 | 2022-06-24 11:08AM EDT | 175.00 | 23.30 | 24.10 | 24.60 | +7.10 | +43.83% | 1 | 72 | 33.58% |
| VTI220916C00180000 | 2022-06-24 10:14AM EDT | 180.00 | 19.00 | 20.10 | 20.60 | +4.08 | +27.35% | 7 | 63 | 31.89% |
| VTI220916C00185000 | 2022-06-24 3:35PM EDT | 185.00 | 15.90 | 16.40 | 16.80 | +4.00 | +33.61% | 4 | 37 | 30.15% |
| VTI220916C00190000 | 2022-06-24 11:25AM EDT | 190.00 | 12.00 | 13.00 | 13.20 | +2.61 | +27.80% | 158 | 125 | 28.23% |
| VTI220916C00192000 | 2022-06-17 3:00PM EDT | 192.00 | 6.27 | 11.40 | 11.90 | 0.00 | - | 2 | 2 | 27.61% |
| VTI220916C00193000 | 2022-06-16 2:43PM EDT | 193.00 | 5.50 | 10.80 | 11.30 | 0.00 | - | 26 | 2 | 27.39% |
| VTI220916C00194000 | 2022-06-17 3:18PM EDT | 194.00 | 5.25 | 10.30 | 10.70 | 0.00 | - | 1 | 11 | 27.12% |
| VTI220916C00195000 | 2022-06-24 3:16PM EDT | 195.00 | 9.80 | 9.80 | 10.10 | +4.00 | +68.97% | 23 | 42 | 26.81% |
| VTI220916C00196000 | 2022-06-17 9:53AM EDT | 196.00 | 5.00 | 9.00 | 9.50 | 0.00 | - | 1 | 4 | 26.46% |
| VTI220916C00197000 | 2022-06-17 3:18PM EDT | 197.00 | 4.25 | 8.40 | 8.90 | 0.00 | - | 1 | 1 | 26.07% |
| VTI220916C00198000 | 2022-06-24 3:46PM EDT | 198.00 | 7.90 | 8.00 | 8.40 | +3.60 | +83.72% | 5 | 11 | 25.90% |
| VTI220916C00199000 | 2022-06-24 10:11AM EDT | 199.00 | 7.05 | 7.40 | 7.80 | +2.75 | +63.95% | 5 | 1,314 | 25.42% |
| VTI220916C00200000 | 2022-06-24 2:33PM EDT | 200.00 | 7.20 | 7.00 | 7.40 | +3.20 | +80.00% | 47 | 222 | 25.43% |
| VTI220916C00205000 | 2022-06-24 3:54PM EDT | 205.00 | 4.82 | 4.70 | 5.10 | +2.08 | +75.91% | 51 | 133 | 23.99% |
| VTI220916C00210000 | 2022-06-24 3:25PM EDT | 210.00 | 2.95 | 3.10 | 3.40 | +1.30 | +78.79% | 53 | 100 | 23.01% |
| VTI220916C00215000 | 2022-06-24 1:24PM EDT | 215.00 | 1.78 | 1.85 | 2.05 | +0.79 | +79.80% | 3 | 990 | 21.78% |
| VTI220916C00220000 | 2022-06-24 10:22AM EDT | 220.00 | 1.08 | 1.10 | 1.25 | +0.43 | +66.15% | 1 | 272 | 21.25% |
| VTI220916C00225000 | 2022-06-24 3:46PM EDT | 225.00 | 0.65 | 0.65 | 0.80 | +0.27 | +71.05% | 10 | 473 | 21.29% |
| VTI220916C00230000 | 2022-06-24 9:44AM EDT | 230.00 | 0.38 | 0.35 | 0.50 | +0.15 | +65.22% | 1 | 364 | 21.34% |
| VTI220916C00235000 | 2022-06-24 3:58PM EDT | 235.00 | 0.20 | 0.20 | 0.35 | -0.09 | -31.03% | 18 | 192 | 21.91% |
| VTI220916C00240000 | 2022-06-24 12:46PM EDT | 240.00 | 0.17 | 0.00 | 0.35 | +0.07 | +70.00% | 2 | 481 | 23.88% |
| VTI220916C00245000 | 2022-06-24 1:22PM EDT | 245.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 1 | 124 | 21.24% |
| VTI220916C00250000 | 2022-06-17 10:11AM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 162 | 31.87% |
| VTI220916C00255000 | 2022-05-09 12:15PM EDT | 255.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 40 | 29.37% |
| VTI220916C00260000 | 2022-06-13 3:38PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 35.71% |
| VTI220916C00265000 | 2022-04-26 3:59PM EDT | 265.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 144 | 37.53% |
| VTI220916C00270000 | 2022-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| VTI220916C00275000 | 2022-03-28 9:30AM EDT | 275.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| VTI220916C00280000 | 2022-01-24 11:43AM EDT | 280.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | - | 1 | 46.44% |
| VTI220916C00285000 | 2022-02-14 1:12AM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VTI220916C00310000 | 2022-05-05 9:43AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 51.90% |
Options de ventepour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220916P00105000 | 2022-06-16 3:18PM EDT | 105.00 | 0.62 | 0.05 | 0.60 | 0.00 | - | 3 | 1 | 63.23% |
| VTI220916P00110000 | 2022-05-19 3:03PM EDT | 110.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 2 | 19 | 71.90% |
| VTI220916P00120000 | 2022-06-16 3:08PM EDT | 120.00 | 0.90 | 0.05 | 0.80 | 0.00 | - | 1 | 23 | 53.27% |
| VTI220916P00125000 | 2022-06-16 3:18PM EDT | 125.00 | 1.63 | 0.20 | 0.85 | 0.00 | - | 3 | 6 | 51.20% |
| VTI220916P00130000 | 2022-06-17 1:34PM EDT | 130.00 | 1.02 | 0.20 | 0.95 | 0.00 | - | 1 | 17 | 53.13% |
| VTI220916P00135000 | 2022-06-17 10:00AM EDT | 135.00 | 1.28 | 0.40 | 1.05 | 0.00 | - | 5 | 12 | 50.07% |
| VTI220916P00140000 | 2022-06-17 11:57AM EDT | 140.00 | 1.49 | 0.50 | 1.20 | 0.00 | - | 1 | 25 | 47.44% |
| VTI220916P00145000 | 2022-06-24 3:47PM EDT | 145.00 | 0.87 | 0.85 | 0.95 | -0.28 | -24.35% | 1 | 10 | 41.09% |
| VTI220916P00150000 | 2022-06-24 3:26PM EDT | 150.00 | 1.05 | 0.95 | 1.10 | -0.45 | -30.00% | 45 | 88 | 38.57% |
| VTI220916P00155000 | 2022-06-24 3:32PM EDT | 155.00 | 1.25 | 1.20 | 1.35 | -0.51 | -28.98% | 2 | 27 | 36.61% |
| VTI220916P00160000 | 2022-06-24 3:32PM EDT | 160.00 | 1.59 | 1.55 | 1.70 | -0.62 | -28.05% | 3 | 1,015 | 34.91% |
| VTI220916P00165000 | 2022-06-24 3:32PM EDT | 165.00 | 2.07 | 2.00 | 2.15 | -0.77 | -27.11% | 4 | 2,772 | 33.26% |
| VTI220916P00170000 | 2022-06-24 11:26AM EDT | 170.00 | 2.85 | 2.60 | 2.75 | -1.15 | -28.75% | 9 | 2,539 | 31.78% |
| VTI220916P00175000 | 2022-06-24 3:32PM EDT | 175.00 | 3.42 | 3.30 | 3.60 | -1.29 | -27.39% | 2 | 4,539 | 30.63% |
| VTI220916P00180000 | 2022-06-24 3:51PM EDT | 180.00 | 4.45 | 4.30 | 4.50 | -1.60 | -26.45% | 16 | 1,149 | 28.94% |
| VTI220916P00185000 | 2022-06-24 2:29PM EDT | 185.00 | 5.80 | 5.50 | 5.70 | -2.25 | -27.95% | 4 | 3,411 | 27.46% |
| VTI220916P00190000 | 2022-06-24 11:37AM EDT | 190.00 | 7.70 | 7.00 | 7.30 | -2.00 | -20.62% | 5 | 1,463 | 26.27% |
| VTI220916P00192000 | 2022-06-23 3:47PM EDT | 192.00 | 10.30 | 7.70 | 7.90 | 0.00 | - | 2 | 623 | 25.42% |
| VTI220916P00193000 | 2022-06-24 2:20PM EDT | 193.00 | 8.60 | 8.00 | 8.30 | -2.40 | -21.82% | 13 | 5,814 | 25.20% |
| VTI220916P00194000 | 2022-06-24 2:53PM EDT | 194.00 | 8.79 | 8.40 | 8.70 | -1.51 | -14.66% | 1 | 5 | 24.95% |
| VTI220916P00195000 | 2022-06-24 9:44AM EDT | 195.00 | 10.64 | 8.80 | 9.10 | -1.36 | -11.33% | 1 | 701 | 24.65% |
| VTI220916P00196000 | 2022-06-16 2:05PM EDT | 196.00 | 17.56 | 9.10 | 9.50 | 0.00 | - | 10 | 26 | 24.30% |
| VTI220916P00197000 | 2022-06-10 11:24AM EDT | 197.00 | 11.10 | 9.70 | 10.00 | 0.00 | - | 4 | 3,434 | 24.18% |
| VTI220916P00198000 | 2022-06-16 1:40PM EDT | 198.00 | 18.25 | 10.10 | 10.40 | 0.00 | - | 1 | 3 | 23.74% |
| VTI220916P00199000 | 2022-06-24 3:41PM EDT | 199.00 | 11.00 | 10.60 | 10.90 | -3.20 | -22.54% | 2 | 171 | 23.52% |
| VTI220916P00200000 | 2022-06-24 2:51PM EDT | 200.00 | 11.58 | 11.10 | 11.40 | -3.27 | -22.02% | 5 | 230 | 23.26% |
| VTI220916P00205000 | 2022-06-17 10:56AM EDT | 205.00 | 24.50 | 13.90 | 14.20 | 0.00 | - | 1 | 74 | 21.96% |
| VTI220916P00210000 | 2022-06-17 11:34AM EDT | 210.00 | 27.50 | 17.20 | 17.60 | 0.00 | - | 2 | 1,016 | 21.03% |
| VTI220916P00215000 | 2022-06-24 10:40AM EDT | 215.00 | 22.50 | 20.80 | 21.50 | -5.55 | -19.79% | 1 | 1,445 | 20.34% |
| VTI220916P00220000 | 2022-06-23 1:47PM EDT | 220.00 | 32.80 | 25.20 | 25.70 | 0.00 | - | 1 | 183 | 19.34% |
| VTI220916P00225000 | 2022-06-24 1:47PM EDT | 225.00 | 31.23 | 29.60 | 32.00 | -6.35 | -16.90% | 1 | 183 | 28.44% |
| VTI220916P00230000 | 2022-06-15 9:30AM EDT | 230.00 | 41.68 | 34.40 | 36.40 | 0.00 | - | 2 | 4 | 28.36% |
| VTI220916P00235000 | 2022-06-16 2:36PM EDT | 235.00 | 53.53 | 39.40 | 41.30 | 0.00 | - | 1 | 5 | 30.35% |
| VTI220916P00240000 | 2022-05-11 11:36AM EDT | 240.00 | 40.10 | 43.00 | 46.10 | 0.00 | - | 1 | 97 | 31.57% |
| VTI220916P00245000 | 2022-05-24 10:20AM EDT | 245.00 | 51.51 | 55.70 | 57.10 | 0.00 | - | 1 | 57 | 56.42% |
| VTI220916P00250000 | 2022-06-14 3:13PM EDT | 250.00 | 65.00 | 54.40 | 55.90 | 0.00 | - | 5 | 85 | 34.61% |
| VTI220916P00255000 | 2022-03-21 12:30PM EDT | 255.00 | 31.89 | 30.90 | 32.20 | 0.00 | - | - | 52 | 0.00% |
| VTI220916P00260000 | 2022-03-14 10:28AM EDT | 260.00 | 47.79 | 38.50 | 40.10 | 0.00 | - | - | 1 | 0.00% |
