La bourse est fermée

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
195,19+6,11 (+3,23 %)
À la clôture : 04:00PM EDT
195,16 -0,03 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI220916C001050002022-06-22 3:49PM EDT105.0082.8089.9091.300.00-2665.53%
VTI220916C001350002022-06-13 3:55PM EDT135.0053.7060.5061.800.00--455.32%
VTI220916C001450002022-06-13 3:17PM EDT145.0045.6051.0052.100.00-1148.83%
VTI220916C001500002022-06-14 10:56AM EDT150.0039.7946.2047.300.00--245.80%
VTI220916C001550002022-06-23 1:43PM EDT155.0034.4741.6042.600.00-11,39443.21%
VTI220916C001600002022-06-24 10:11AM EDT160.0036.1037.0037.80+3.10+9.39%171539.89%
VTI220916C001700002022-06-13 9:47AM EDT170.0025.2028.4028.800.00-402335.34%
VTI220916C001750002022-06-24 11:08AM EDT175.0023.3024.1024.60+7.10+43.83%17233.58%
VTI220916C001800002022-06-24 10:14AM EDT180.0019.0020.1020.60+4.08+27.35%76331.89%
VTI220916C001850002022-06-24 3:35PM EDT185.0015.9016.4016.80+4.00+33.61%43730.15%
VTI220916C001900002022-06-24 11:25AM EDT190.0012.0013.0013.20+2.61+27.80%15812528.23%
VTI220916C001920002022-06-17 3:00PM EDT192.006.2711.4011.900.00-2227.61%
VTI220916C001930002022-06-16 2:43PM EDT193.005.5010.8011.300.00-26227.39%
VTI220916C001940002022-06-17 3:18PM EDT194.005.2510.3010.700.00-11127.12%
VTI220916C001950002022-06-24 3:16PM EDT195.009.809.8010.10+4.00+68.97%234226.81%
VTI220916C001960002022-06-17 9:53AM EDT196.005.009.009.500.00-1426.46%
VTI220916C001970002022-06-17 3:18PM EDT197.004.258.408.900.00-1126.07%
VTI220916C001980002022-06-24 3:46PM EDT198.007.908.008.40+3.60+83.72%51125.90%
VTI220916C001990002022-06-24 10:11AM EDT199.007.057.407.80+2.75+63.95%51,31425.42%
VTI220916C002000002022-06-24 2:33PM EDT200.007.207.007.40+3.20+80.00%4722225.43%
VTI220916C002050002022-06-24 3:54PM EDT205.004.824.705.10+2.08+75.91%5113323.99%
VTI220916C002100002022-06-24 3:25PM EDT210.002.953.103.40+1.30+78.79%5310023.01%
VTI220916C002150002022-06-24 1:24PM EDT215.001.781.852.05+0.79+79.80%399021.78%
VTI220916C002200002022-06-24 10:22AM EDT220.001.081.101.25+0.43+66.15%127221.25%
VTI220916C002250002022-06-24 3:46PM EDT225.000.650.650.80+0.27+71.05%1047321.29%
VTI220916C002300002022-06-24 9:44AM EDT230.000.380.350.50+0.15+65.22%136421.34%
VTI220916C002350002022-06-24 3:58PM EDT235.000.200.200.35-0.09-31.03%1819221.91%
VTI220916C002400002022-06-24 12:46PM EDT240.000.170.000.35+0.07+70.00%248123.88%
VTI220916C002450002022-06-24 1:22PM EDT245.000.090.050.10+0.04+80.00%112421.24%
VTI220916C002500002022-06-17 10:11AM EDT250.000.100.000.750.00-116231.87%
VTI220916C002550002022-05-09 12:15PM EDT255.000.100.000.350.00-44029.37%
VTI220916C002600002022-06-13 3:38PM EDT260.000.050.000.750.00-22435.71%
VTI220916C002650002022-04-26 3:59PM EDT265.000.150.000.750.00-314437.53%
VTI220916C002700002022-04-05 9:30AM EDT270.000.350.000.000.00-33212.50%
VTI220916C002750002022-03-28 9:30AM EDT275.000.350.000.000.00-51012.50%
VTI220916C002800002022-01-24 11:43AM EDT280.000.350.001.150.00--146.44%
VTI220916C002850002022-02-14 1:12AM EDT285.000.250.000.000.00--012.50%
VTI220916C003100002022-05-05 9:43AM EDT310.000.050.000.750.00-11251.90%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI220916P001050002022-06-16 3:18PM EDT105.000.620.050.600.00-3163.23%
VTI220916P001100002022-05-19 3:03PM EDT110.000.500.002.000.00-21971.90%
VTI220916P001200002022-06-16 3:08PM EDT120.000.900.050.800.00-12353.27%
VTI220916P001250002022-06-16 3:18PM EDT125.001.630.200.850.00-3651.20%
VTI220916P001300002022-06-17 1:34PM EDT130.001.020.200.950.00-11753.13%
VTI220916P001350002022-06-17 10:00AM EDT135.001.280.401.050.00-51250.07%
VTI220916P001400002022-06-17 11:57AM EDT140.001.490.501.200.00-12547.44%
VTI220916P001450002022-06-24 3:47PM EDT145.000.870.850.95-0.28-24.35%11041.09%
VTI220916P001500002022-06-24 3:26PM EDT150.001.050.951.10-0.45-30.00%458838.57%
VTI220916P001550002022-06-24 3:32PM EDT155.001.251.201.35-0.51-28.98%22736.61%
VTI220916P001600002022-06-24 3:32PM EDT160.001.591.551.70-0.62-28.05%31,01534.91%
VTI220916P001650002022-06-24 3:32PM EDT165.002.072.002.15-0.77-27.11%42,77233.26%
VTI220916P001700002022-06-24 11:26AM EDT170.002.852.602.75-1.15-28.75%92,53931.78%
VTI220916P001750002022-06-24 3:32PM EDT175.003.423.303.60-1.29-27.39%24,53930.63%
VTI220916P001800002022-06-24 3:51PM EDT180.004.454.304.50-1.60-26.45%161,14928.94%
VTI220916P001850002022-06-24 2:29PM EDT185.005.805.505.70-2.25-27.95%43,41127.46%
VTI220916P001900002022-06-24 11:37AM EDT190.007.707.007.30-2.00-20.62%51,46326.27%
VTI220916P001920002022-06-23 3:47PM EDT192.0010.307.707.900.00-262325.42%
VTI220916P001930002022-06-24 2:20PM EDT193.008.608.008.30-2.40-21.82%135,81425.20%
VTI220916P001940002022-06-24 2:53PM EDT194.008.798.408.70-1.51-14.66%1524.95%
VTI220916P001950002022-06-24 9:44AM EDT195.0010.648.809.10-1.36-11.33%170124.65%
VTI220916P001960002022-06-16 2:05PM EDT196.0017.569.109.500.00-102624.30%
VTI220916P001970002022-06-10 11:24AM EDT197.0011.109.7010.000.00-43,43424.18%
VTI220916P001980002022-06-16 1:40PM EDT198.0018.2510.1010.400.00-1323.74%
VTI220916P001990002022-06-24 3:41PM EDT199.0011.0010.6010.90-3.20-22.54%217123.52%
VTI220916P002000002022-06-24 2:51PM EDT200.0011.5811.1011.40-3.27-22.02%523023.26%
VTI220916P002050002022-06-17 10:56AM EDT205.0024.5013.9014.200.00-17421.96%
VTI220916P002100002022-06-17 11:34AM EDT210.0027.5017.2017.600.00-21,01621.03%
VTI220916P002150002022-06-24 10:40AM EDT215.0022.5020.8021.50-5.55-19.79%11,44520.34%
VTI220916P002200002022-06-23 1:47PM EDT220.0032.8025.2025.700.00-118319.34%
VTI220916P002250002022-06-24 1:47PM EDT225.0031.2329.6032.00-6.35-16.90%118328.44%
VTI220916P002300002022-06-15 9:30AM EDT230.0041.6834.4036.400.00-2428.36%
VTI220916P002350002022-06-16 2:36PM EDT235.0053.5339.4041.300.00-1530.35%
VTI220916P002400002022-05-11 11:36AM EDT240.0040.1043.0046.100.00-19731.57%
VTI220916P002450002022-05-24 10:20AM EDT245.0051.5155.7057.100.00-15756.42%
VTI220916P002500002022-06-14 3:13PM EDT250.0065.0054.4055.900.00-58534.61%
VTI220916P002550002022-03-21 12:30PM EDT255.0031.8930.9032.200.00--520.00%
VTI220916P002600002022-03-14 10:28AM EDT260.0047.7938.5040.100.00--10.00%