La bourse est fermée

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca Prix différé. 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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI230120C000850002022-05-09 10:04AM EDT85.00117.10120.40122.400.00-39122.11%
VTI230120C000900002021-11-10 7:57AM EDT90.00118.88147.00152.000.00-10241.78%
VTI230120C000950002022-01-05 10:43AM EDT95.00147.200.000.000.00-2130.00%
VTI230120C001000002022-05-20 11:26AM EDT100.0094.3083.8085.600.00-560.00%
VTI230120C001050002022-04-29 10:09AM EDT105.00108.00101.90104.600.00-11103.43%
VTI230120C001100002022-06-10 1:56PM EDT110.0086.8086.0087.900.00-3451.45%
VTI230120C001150002022-02-18 10:35AM EDT115.00106.50107.80112.500.00-13141.96%
VTI230120C001200002022-05-20 12:11PM EDT120.0074.0064.9066.500.00-1200.00%
VTI230120C001250002022-05-26 11:08AM EDT125.0078.3071.5073.800.00-11750.76%
VTI230120C001300002022-05-26 10:36AM EDT130.0073.1066.7068.900.00-51047.69%
VTI230120C001350002022-04-11 1:39PM EDT135.0089.0064.1066.600.00-1353.55%
VTI230120C001400002022-06-16 2:46PM EDT140.0046.9057.5059.800.00-1644.14%
VTI230120C001450002022-06-24 3:01PM EDT145.0052.9753.4054.40-15.43-22.56%1439.50%
VTI230120C001500002022-05-12 12:35PM EDT150.0050.0148.3050.000.00-104238.10%
VTI230120C001550002022-05-04 3:34PM EDT155.0063.2154.0054.500.00-1357.37%
VTI230120C001580002022-05-10 11:19AM EDT158.0046.100.000.000.00-100.00%
VTI230120C001600002022-05-17 3:35PM EDT160.0048.8030.2031.400.00-1150.00%
VTI230120C001610002022-05-09 11:28AM EDT161.0045.300.000.000.00-300.00%
VTI230120C001620002022-04-28 12:31PM EDT162.0055.0049.8050.600.00-1357.74%
VTI230120C001640002022-03-22 11:38AM EDT164.0066.0063.2066.000.00-1689.27%
VTI230120C001650002022-05-11 9:43AM EDT165.0041.0037.4040.000.00-1940.03%
VTI230120C001660002022-06-16 10:54AM EDT166.0026.5035.4036.300.00-2133.31%
VTI230120C001690002022-06-15 2:31PM EDT169.0027.0033.2033.800.00-1632.34%
VTI230120C001700002022-06-21 9:30AM EDT170.0025.8532.5033.000.00-16632.07%
VTI230120C001710002021-12-28 10:30AM EDT171.0075.600.000.000.00-100.00%
VTI230120C001720002022-03-31 2:45PM EDT172.0062.1041.3044.100.00-1553.97%
VTI230120C001730002021-10-18 1:47PM EDT173.0062.3070.7073.700.00-120112.19%
VTI230120C001740002021-10-18 2:08PM EDT174.0061.7469.9071.800.00-12110.28%
VTI230120C001750002022-06-21 1:21PM EDT175.0023.6028.6029.200.00-18530.98%
VTI230120C001760002022-03-21 9:30AM EDT176.0053.9051.6055.900.00-42478.82%
VTI230120C001770002022-06-15 1:35PM EDT177.0022.8027.1027.700.00-1430.49%
VTI230120C001790002022-06-09 3:42PM EDT179.0031.3325.5026.200.00-1229.97%
VTI230120C001800002022-06-17 3:58PM EDT180.0017.7024.9025.500.00-103829.78%
VTI230120C001810002021-11-23 2:54PM EDT181.0063.6362.0064.900.00-12101.20%
VTI230120C001820002022-05-02 9:52AM EDT182.0035.3430.4031.200.00-1542.40%
VTI230120C001830002022-06-16 1:50PM EDT183.0015.4922.8023.400.00-12729.13%
VTI230120C001840002022-05-24 12:25PM EDT184.0023.4218.1019.100.00-1722.26%
VTI230120C001850002022-06-24 3:51PM EDT185.0021.5021.5022.10+3.90+22.16%11728.82%
VTI230120C001860002022-06-14 11:31AM EDT186.0016.6020.8021.400.00-241228.55%
VTI230120C001900002022-06-24 3:08PM EDT190.0017.9018.3018.70+4.00+28.78%26027.51%
VTI230120C001950002022-06-23 1:28PM EDT195.0011.2215.3015.800.00-159226.70%
VTI230120C002000002022-06-24 3:34PM EDT200.0012.2812.5013.00+3.38+37.98%1247625.66%
VTI230120C002050002022-06-24 3:16PM EDT205.009.8010.0010.60+2.70+38.03%29424.86%
VTI230120C002100002022-06-22 11:17AM EDT210.005.707.808.100.00-18323.42%
VTI230120C002150002022-06-21 12:25PM EDT215.004.005.906.200.00-323722.52%
VTI230120C002200002022-06-24 3:08PM EDT220.004.264.304.70+1.26+42.00%445621.86%
VTI230120C002250002022-06-24 3:40PM EDT225.003.103.103.40+0.95+44.19%1221721.06%
VTI230120C002300002022-06-24 3:50PM EDT230.002.202.152.35+0.75+51.72%648320.23%
VTI230120C002350002022-06-24 3:56PM EDT235.001.501.451.55+0.50+50.00%725219.43%
VTI230120C002400002022-06-23 11:05AM EDT240.001.000.851.10+0.30+42.86%157919.21%
VTI230120C002450002022-06-22 9:53AM EDT245.000.500.550.750.00-248418.93%
VTI230120C002500002022-06-24 2:22PM EDT250.000.400.400.60+0.07+21.21%371119.31%
VTI230120C002550002022-06-22 3:24PM EDT255.000.200.050.700.00-1414921.14%
VTI230120C002600002022-06-17 2:11PM EDT260.000.750.000.750.00-538122.63%
VTI230120C002650002022-06-13 9:41AM EDT265.000.350.000.750.00-944523.79%
VTI230120C002700002022-06-09 2:46PM EDT270.000.300.000.750.00-418524.92%
VTI230120C002750002022-06-16 3:32PM EDT275.000.150.050.750.00-119026.00%
VTI230120C002800002022-06-15 3:18PM EDT280.000.330.000.750.00-118527.06%
VTI230120C002850002022-04-21 3:43PM EDT285.000.480.000.750.00-14328.10%
VTI230120C002900002022-06-16 11:39AM EDT290.000.050.000.300.00-15625.05%
VTI230120C002950002022-05-18 9:30AM EDT295.000.050.000.000.00-19112.50%
VTI230120C003000002022-06-01 11:29AM EDT300.000.100.000.750.00-114931.06%
VTI230120C003050002022-05-11 9:30AM EDT305.000.050.100.000.00-14612.50%
VTI230120C003100002022-04-28 1:29PM EDT310.000.100.000.100.00-422024.71%
VTI230120C003150002022-02-24 11:46AM EDT315.000.050.001.000.00-14235.57%
VTI230120C003200002021-11-08 10:50AM EDT320.000.600.251.000.00-1810336.48%
VTI230120C003250002021-12-29 4:08PM EDT325.000.680.005.000.00-1353.53%
VTI230120C003300002021-11-24 1:04PM EDT330.000.500.054.700.00-101053.68%
VTI230120C003350002021-11-24 2:33PM EDT335.000.450.005.000.00--155.62%
VTI230120C003450002021-11-16 1:42PM EDT345.000.450.000.900.00--2039.98%
VTI230120C003650002022-06-13 3:08PM EDT365.000.050.000.750.00-3433441.79%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI230120P000850002022-06-17 12:33PM EDT85.000.650.200.850.00-13556.37%
VTI230120P000900002022-06-16 3:31PM EDT90.000.920.201.000.00-27954.05%
VTI230120P000950002022-06-03 11:31AM EDT95.000.600.151.150.00-11051.34%
VTI230120P001000002022-06-03 11:31AM EDT100.000.700.551.300.00-110151.31%
VTI230120P001050002022-05-11 3:58PM EDT105.001.400.401.250.00-21151.03%
VTI230120P001100002022-06-03 11:32AM EDT110.001.000.851.650.00-42250.73%
VTI230120P001150002022-06-17 12:40PM EDT115.001.800.951.600.00-274947.08%
VTI230120P001200002022-06-21 12:45PM EDT120.001.771.351.750.00-1544.85%
VTI230120P001250002022-06-22 1:18PM EDT125.002.051.551.700.00-113441.46%
VTI230120P001300002022-06-24 12:41PM EDT130.001.901.751.95-0.95-33.33%12439.81%
VTI230120P001350002022-06-24 1:04PM EDT135.002.202.052.25-0.55-20.00%17638.28%
VTI230120P001400002022-06-23 10:39AM EDT140.003.002.402.600.00-115336.80%
VTI230120P001450002022-06-22 10:10AM EDT145.003.942.803.000.00-224335.35%
VTI230120P001500002022-06-17 2:41PM EDT150.005.203.303.700.00-24934.70%
VTI230120P001550002022-06-17 10:11AM EDT155.006.153.804.200.00-15533.12%
VTI230120P001580002022-06-23 10:43AM EDT158.005.374.204.800.00-1432.92%
VTI230120P001590002022-04-08 12:30PM EDT159.003.084.705.100.00-1133.09%
VTI230120P001600002022-06-24 3:31PM EDT160.004.904.504.90-0.89-15.37%111331.92%
VTI230120P001610002022-03-18 3:10PM EDT161.004.103.204.100.00-1229.13%
VTI230120P001630002022-05-16 10:12AM EDT163.005.656.406.900.00--134.91%
VTI230120P001640002022-06-13 11:19AM EDT164.007.905.205.500.00-1730.87%
VTI230120P001650002022-06-21 12:45PM EDT165.006.975.405.700.00-113230.70%
VTI230120P001660002021-11-10 7:57AM EDT166.006.204.705.200.00-1028.84%
VTI230120P001670002022-03-18 3:10PM EDT167.004.723.904.700.00-4426.98%
VTI230120P001680002022-06-13 10:54AM EDT168.009.005.806.300.00-12430.12%
VTI230120P001690002022-05-18 1:24PM EDT169.007.569.109.400.00-2636.20%
VTI230120P001700002022-06-22 9:55AM EDT170.008.506.206.600.00-12529.45%
VTI230120P001710002021-11-05 12:08PM EDT171.005.167.008.900.00-2233.69%
VTI230120P001720002022-06-23 10:43AM EDT172.008.356.807.100.00-1329.17%
VTI230120P001730002022-06-23 10:43AM EDT173.008.657.007.300.00-1828.90%
VTI230120P001740002022-04-18 12:13AM EDT174.005.006.707.100.00--127.79%
VTI230120P001750002022-06-21 11:03AM EDT175.009.487.507.700.00-15028.34%
VTI230120P001760002022-02-18 3:39PM EDT176.006.655.306.200.00-1224.54%
VTI230120P001770002022-06-16 2:47PM EDT177.0013.007.908.200.00-2627.92%
VTI230120P001780002022-06-16 10:49AM EDT178.0013.208.208.500.00-51227.80%
VTI230120P001790002022-06-21 11:57AM EDT179.0010.988.508.700.00-25427.45%
VTI230120P001800002022-06-24 10:33AM EDT180.009.358.809.00-1.45-13.43%248227.30%
VTI230120P001810002022-06-17 1:46PM EDT181.0013.409.009.300.00-31227.12%
VTI230120P001820002022-06-24 3:16PM EDT182.009.509.209.60-0.10-1.04%7026.94%
VTI230120P001830002022-06-24 3:16PM EDT183.0010.009.609.90-4.20-29.58%511126.73%
VTI230120P001840002022-06-21 2:10PM EDT184.0012.609.9010.200.00-11926.51%
VTI230120P001850002022-06-22 9:59AM EDT185.0013.5010.2010.600.00-113026.47%
VTI230120P001860002022-06-24 1:16PM EDT186.0010.9710.6010.90-2.33-17.52%16226.22%
VTI230120P001900002022-06-24 1:35PM EDT190.0012.5011.9012.20-3.08-19.77%541925.24%
VTI230120P001950002022-06-17 10:01AM EDT195.0019.5013.7014.200.00-515624.32%
VTI230120P002000002022-06-24 3:55PM EDT200.0016.3016.0016.30-3.70-18.50%231723.11%
VTI230120P002050002022-06-24 11:59AM EDT205.0019.4018.5018.90-3.20-14.16%214922.28%
VTI230120P002100002022-06-22 2:09PM EDT210.0025.4021.3021.700.00-1420021.26%
VTI230120P002150002022-06-16 3:47PM EDT215.0035.3024.3024.900.00-26020.40%
VTI230120P002200002022-06-24 11:54AM EDT220.0029.0027.8028.50-9.00-23.68%116419.72%
VTI230120P002250002022-06-21 1:04PM EDT225.0038.0031.6032.300.00-144618.84%
VTI230120P002300002022-06-21 9:41AM EDT230.0043.4035.6036.500.00-138518.32%
VTI230120P002350002022-06-24 10:11AM EDT235.0041.8539.4041.30-6.17-12.85%53619.27%
VTI230120P002400002022-06-24 10:33AM EDT240.0045.9944.4046.40-11.66-20.23%18921.15%
VTI230120P002450002022-05-16 10:12AM EDT245.0045.3553.6058.500.00-1240.18%
VTI230120P002500002022-06-24 10:05AM EDT250.0055.8052.9057.40+8.49+17.95%13027.43%
VTI230120P002550002022-02-09 2:35PM EDT255.0031.1843.6047.200.00-120.00%
VTI230120P002600002022-06-22 10:36AM EDT260.0071.0063.0067.300.00-1029.99%
VTI230120P002650002021-10-20 1:24PM EDT265.0039.3033.0036.400.00-38100.00%
VTI230120P002700002022-06-13 1:46PM EDT270.0081.3072.9077.400.00-1033.01%
VTI230120P002750002022-01-03 1:38PM EDT275.0039.2946.0048.400.00-110.00%
VTI230120P002900002021-11-10 7:57AM EDT290.0091.1854.8055.900.00--170.00%
VTI230120P002950002021-11-10 7:57AM EDT295.0096.0058.9059.800.00--170.00%
VTI230120P003000002021-11-10 7:57AM EDT300.0074.5062.5066.500.00-100.00%
VTI230120P003100002021-11-10 7:57AM EDT310.00107.8071.0076.000.00--10.00%
VTI230120P003400002022-06-06 10:55AM EDT340.00132.00142.90147.400.00-1148.28%
VTI230120P003500002021-12-28 12:15PM EDT350.00108.50131.50136.300.00--50.00%