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 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI221216C001300002022-06-21 1:04PM EDT130.0060.4066.5068.100.00-1048.47%
VTI221216C001400002022-06-13 3:17PM EDT140.0052.0057.3058.700.00-5544.04%
VTI221216C001500002022-06-15 3:55PM EDT150.0043.6248.6049.300.00-4139.31%
VTI221216C001700002022-06-21 3:01PM EDT170.0026.5031.6032.300.00-4533.39%
VTI221216C001800002022-06-16 10:05AM EDT180.0016.8124.0024.700.00-13230.88%
VTI221216C001850002022-06-17 3:57PM EDT185.0019.4020.6021.10+5.55+40.07%212129.52%
VTI221216C001900002022-06-23 1:28PM EDT190.0012.8017.2017.800.00-57528.35%
VTI221216C001910002022-06-17 11:27AM EDT191.0010.4016.7017.100.00-1,8521,58727.99%
VTI221216C001920002022-06-15 10:15AM EDT192.0013.2016.0016.500.00-6627.81%
VTI221216C001930002022-06-14 12:02PM EDT193.0011.9015.3015.900.00--127.60%
VTI221216C001940002022-06-24 1:34PM EDT194.0014.3014.8015.30-2.70-15.88%2-27.37%
VTI221216C001950002022-06-22 11:42AM EDT195.0011.0014.1014.700.00-14027.13%
VTI221216C001960002022-06-13 11:47AM EDT196.0011.7013.4014.100.00-12826.87%
VTI221216C001970002022-05-26 3:33PM EDT197.0018.7912.8013.500.00-10526.59%
VTI221216C001980002022-06-21 11:32AM EDT198.0011.1512.3013.00+2.15+23.89%11426.47%
VTI221216C001990002022-06-10 10:32AM EDT199.0013.2011.8012.400.00--1626.15%
VTI221216C002000002022-06-24 3:18PM EDT200.0011.1011.4011.80+3.27+41.76%449225.81%
VTI221216C002050002022-06-24 3:35PM EDT205.008.808.709.30+2.00+29.41%15124.72%
VTI221216C002100002022-06-24 3:08PM EDT210.006.576.707.20+1.69+34.63%37123.82%
VTI221216C002150002022-06-24 11:06AM EDT215.004.745.005.30+1.44+43.64%720022.71%
VTI221216C002200002022-06-24 3:43PM EDT220.003.503.403.80+1.18+50.86%1829121.79%
VTI221216C002250002022-06-24 1:04PM EDT225.002.352.352.70+0.65+38.24%215521.15%
VTI221216C002300002022-06-22 1:43PM EDT230.001.001.551.750.00-317320.19%
VTI221216C002350002022-06-17 3:45PM EDT235.000.610.951.200.00-858819.84%
VTI221216C002400002022-06-23 2:36PM EDT240.000.400.600.900.00-610120.03%
VTI221216C002450002022-06-22 10:28AM EDT245.000.400.350.600.00-14919.75%
VTI221216C002500002022-06-23 1:19PM EDT250.000.400.150.450.00-112520.00%
VTI221216C002550002022-06-08 9:31AM EDT255.000.550.000.750.00-11523.43%
VTI221216C002600002022-05-05 1:51PM EDT260.000.600.000.850.00--425.37%
VTI221216C002650002022-04-25 9:57AM EDT265.000.600.050.750.00-1326.00%
VTI221216C002700002022-06-13 9:30AM EDT270.000.100.000.750.00-106327.22%
VTI221216C002900002022-05-04 3:15PM EDT290.000.050.000.750.00--131.81%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI221216P001000002022-05-26 3:24PM EDT100.000.640.251.000.00--152.17%
VTI221216P001050002022-06-24 1:15PM EDT105.000.600.350.70-0.25-29.41%11449.81%
VTI221216P001100002022-06-13 9:52AM EDT110.000.840.551.300.00-1452.60%
VTI221216P001150002022-06-24 3:47PM EDT115.000.880.451.20-0.37-29.60%2348.28%
VTI221216P001200002022-06-14 9:44AM EDT120.001.670.701.650.00-1748.34%
VTI221216P001250002022-06-22 3:15PM EDT125.001.601.201.500.00-110543.97%
VTI221216P001300002022-06-23 10:28AM EDT130.001.801.401.700.00-120442.03%
VTI221216P001350002022-06-24 11:17AM EDT135.001.801.651.90-0.40-18.18%102039.99%
VTI221216P001400002022-06-24 11:00AM EDT140.002.101.952.15-0.42-16.67%15838.11%
VTI221216P001450002022-06-24 3:28PM EDT145.002.432.302.50-1.17-32.50%1636.54%
VTI221216P001500002022-06-23 12:44PM EDT150.003.002.752.95-0.60-16.67%125735.17%
VTI221216P001550002022-06-21 11:39AM EDT155.004.503.203.500.00-18,49933.89%
VTI221216P001600002022-06-21 3:35PM EDT160.005.103.804.100.00-47,01932.50%
VTI221216P001650002022-06-24 3:28PM EDT165.004.784.604.90-1.26-20.86%32,40231.40%
VTI221216P001700002022-06-24 10:00AM EDT170.006.005.505.80-2.90-32.58%109730.22%
VTI221216P001750002022-06-23 1:15PM EDT175.008.606.606.900.00-27529.16%
VTI221216P001800002022-06-24 10:03AM EDT180.008.347.808.10-1.39-14.29%12227.94%
VTI221216P001850002022-06-24 10:05AM EDT185.009.799.209.50-2.31-19.09%16926.73%
VTI221216P001900002022-06-24 11:34AM EDT190.0011.5310.9011.20-1.91-14.21%35725.68%
VTI221216P001910002022-06-13 10:18AM EDT191.0015.9011.1011.500.00-41025.34%
VTI221216P001920002022-06-15 3:20PM EDT192.0014.5011.6011.900.00-153225.16%
VTI221216P001930002022-06-13 10:36AM EDT193.0016.8012.0012.300.00-162324.97%
VTI221216P001940002022-06-17 9:50AM EDT194.0018.2012.1012.800.00-63224.94%
VTI221216P001950002022-06-16 12:27PM EDT195.0020.1012.6013.100.00-44124.52%
VTI221216P001960002022-06-16 2:18PM EDT196.0021.0012.9013.600.00-13124.45%
VTI221216P001970002022-06-17 2:09PM EDT197.0020.0013.5013.900.00-25323.99%
VTI221216P001980002022-06-16 10:55AM EDT198.0022.1413.9014.400.00-12023.88%
VTI221216P002000002022-06-24 1:31PM EDT200.0015.7014.9015.40-3.60-18.65%29723.58%
VTI221216P002050002022-06-23 12:35PM EDT205.0022.4717.4017.800.00-16722.25%
VTI221216P002100002022-06-16 10:44AM EDT210.0029.8520.2020.800.00-14421.42%
VTI221216P002150002022-06-16 3:56PM EDT215.0034.5123.4024.000.00-213820.31%
VTI221216P002200002022-06-24 10:34AM EDT220.0028.5027.0027.70-6.47-18.50%17519.55%
VTI221216P002250002022-06-16 10:53AM EDT225.0043.1031.0031.600.00-113418.48%
VTI221216P002300002022-06-16 10:44AM EDT230.0047.3534.6036.000.00-1818.16%
VTI221216P002350002022-04-22 10:06AM EDT235.0023.2839.2042.400.00-3324.76%
VTI221216P002400002022-05-17 1:11PM EDT240.0037.4355.7060.000.00--950.91%