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’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI240119C001000002022-06-15 3:53PM EDT100.0091.8395.00100.000.00-1446.10%
VTI240119C001050002022-05-16 12:01AM EDT105.0094.000.000.000.00--00.00%
VTI240119C001100002022-06-03 11:37AM EDT110.0098.2086.0091.000.00-1643.31%
VTI240119C001150002022-06-09 11:28AM EDT115.0092.7081.6086.500.00-12941.85%
VTI240119C001200002022-06-16 11:29AM EDT120.0069.7078.2082.000.00-11540.37%
VTI240119C001250002022-06-01 9:30AM EDT125.0085.7073.0077.900.00-1739.66%
VTI240119C001300002022-06-22 1:02PM EDT130.0065.0069.0072.300.00-303336.01%
VTI240119C001350002022-06-13 12:31PM EDT135.0061.0064.7068.200.00--135.27%
VTI240119C001400002022-06-16 12:09PM EDT140.0052.8060.8064.300.00-12634.74%
VTI240119C001450002022-06-24 1:58PM EDT145.0058.3257.1059.90+8.81+17.79%43733.29%
VTI240119C001500002022-06-17 3:59PM EDT150.0045.8353.5055.800.00-16532.25%
VTI240119C001550002022-06-02 2:59PM EDT155.0061.2049.2052.400.00-1632.11%
VTI240119C001600002022-06-16 2:25PM EDT160.0038.0045.6048.700.00-12131.39%
VTI240119C001650002022-06-15 2:03PM EDT165.0039.0042.0045.300.00-11030.93%
VTI240119C001700002022-05-19 9:50AM EDT170.0039.3529.9033.600.00-31620.13%
VTI240119C001750002022-05-27 3:11PM EDT175.0046.0035.2038.200.00-12029.26%
VTI240119C001800002022-06-24 1:32PM EDT180.0033.1231.9035.50+3.92+13.42%12029.21%
VTI240119C001850002022-06-24 12:46PM EDT185.0029.5028.8031.70+6.50+28.26%12927.80%
VTI240119C001900002022-06-24 10:16AM EDT190.0026.5025.5029.20+3.50+15.22%53627.68%
VTI240119C001930002022-06-24 12:58PM EDT193.0025.0024.2027.30-2.00-7.41%1527.11%
VTI240119C001940002022-05-20 1:53PM EDT194.0023.7517.5019.700.00-1119.67%
VTI240119C001950002022-06-24 3:50PM EDT195.0024.3022.7025.40+3.31+15.77%11126.05%
VTI240119C001960002022-06-17 1:24PM EDT196.0018.2622.2024.900.00-1125.98%
VTI240119C001970002022-06-13 3:47PM EDT197.0019.9022.0024.100.00-1125.60%
VTI240119C001980002022-06-10 3:59PM EDT198.0024.0021.0023.700.00-1325.62%
VTI240119C001990002022-02-16 3:44PM EDT199.0043.5041.7045.900.00-1249.26%
VTI240119C002000002022-06-24 2:59PM EDT200.0021.4021.6022.70+4.80+28.92%19925.44%
VTI240119C002050002022-06-14 9:53AM EDT205.0015.9018.9020.100.00-139224.78%
VTI240119C002100002022-06-24 1:32PM EDT210.0015.8716.1018.00+4.57+40.44%14624.49%
VTI240119C002150002022-06-24 1:08PM EDT215.0014.0014.3015.20+1.80+14.75%113323.31%
VTI240119C002200002022-06-24 12:46PM EDT220.0011.9712.2013.20+2.01+20.18%413422.79%
VTI240119C002250002022-06-21 9:30AM EDT225.006.8010.4011.200.00-111722.10%
VTI240119C002300002022-06-24 10:22AM EDT230.008.508.309.70+1.60+23.19%148321.79%
VTI240119C002350002022-06-24 2:29PM EDT235.007.407.108.00+2.00+37.04%316521.06%
VTI240119C002400002022-06-24 2:20PM EDT240.005.706.106.70+1.10+23.91%1026820.62%
VTI240119C002450002022-06-16 12:21PM EDT245.003.504.305.600.00-14020.26%
VTI240119C002500002022-06-23 1:44PM EDT250.003.504.204.700.00-339020.00%
VTI240119C002550002022-06-24 2:58PM EDT255.003.603.504.00+0.90+33.33%218319.87%
VTI240119C002600002022-06-16 2:15PM EDT260.001.852.703.400.00-5314819.77%
VTI240119C002650002022-06-21 1:43PM EDT265.002.002.302.950.00-54319.80%
VTI240119C002700002022-06-09 3:34PM EDT270.003.001.202.500.00-13719.72%
VTI240119C002750002022-06-16 1:58PM EDT275.000.911.752.100.00-105919.61%
VTI240119C002800002022-06-17 2:30PM EDT280.001.051.201.950.00-14819.98%
VTI240119C002850002022-06-24 11:12AM EDT285.001.501.301.75+0.60+66.67%16320.17%
VTI240119C002900002022-05-26 12:19PM EDT290.001.471.053.400.00-13424.55%
VTI240119C002950002022-06-14 2:52PM EDT295.001.350.701.700.00-1521.37%
VTI240119C003000002022-06-24 3:42PM EDT300.001.001.001.30+0.25+33.33%1313620.81%
VTI240119C003050002022-04-05 2:12PM EDT305.002.900.103.000.00-2525.82%
VTI240119C003100002022-05-09 10:39AM EDT310.001.000.000.000.00-106.25%
VTI240119C003150002022-04-05 10:15AM EDT315.002.350.005.000.00-1931.01%
VTI240119C003200002022-06-22 10:28AM EDT320.000.610.201.150.00-11122.60%
VTI240119C003250002022-04-13 2:03PM EDT325.001.950.005.000.00-1932.33%
VTI240119C003300002022-02-18 4:58PM EDT330.001.240.452.000.00-91026.42%
VTI240119C003400002021-12-03 1:33PM EDT340.002.600.002.650.00-21329.25%
VTI240119C003450002022-06-09 1:37PM EDT345.000.200.000.950.00-15624.37%
VTI240119C003500002022-06-01 1:01PM EDT350.000.100.050.950.00-28724.85%
VTI240119C003550002022-01-10 11:13AM EDT355.002.700.055.000.00-2335.95%
VTI240119C003600002022-01-24 3:31PM EDT360.000.500.102.350.00-310830.60%
VTI240119C003650002022-06-23 10:29AM EDT365.000.300.051.000.00-3215726.47%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI240119P001000002022-06-08 11:48AM EDT100.002.000.504.300.00-1344.62%
VTI240119P001050002022-06-23 2:34PM EDT105.002.852.302.65+0.05+1.79%12336.70%
VTI240119P001100002022-06-16 2:03PM EDT110.003.302.603.10-0.50-13.16%13135.88%
VTI240119P001150002022-06-13 12:56PM EDT115.003.903.103.400.00-508634.49%
VTI240119P001200002022-06-17 11:22AM EDT120.005.083.603.900.00-16933.61%
VTI240119P001250002022-05-19 12:19PM EDT125.004.665.105.700.00-110835.56%
VTI240119P001300002022-06-02 11:33AM EDT130.004.004.504.900.00-11231.54%
VTI240119P001350002022-06-24 11:44AM EDT135.005.305.205.60-2.60-32.91%11230.79%
VTI240119P001400002022-01-26 3:01PM EDT140.005.004.606.000.00-1229.36%
VTI240119P001450002022-06-15 3:26PM EDT145.006.926.807.300.00-2929.43%
VTI240119P001500002022-06-24 12:10PM EDT150.008.007.608.00-0.95-10.61%12628.33%
VTI240119P001550002022-06-16 3:14PM EDT155.0011.658.609.400.00-11428.17%
VTI240119P001600002022-06-21 9:30AM EDT160.0012.009.1010.100.00-32026.86%
VTI240119P001650002022-06-16 1:38PM EDT165.0014.0010.8011.500.00-1926.39%
VTI240119P001700002022-06-23 2:00PM EDT170.0014.6012.1012.700.00-411325.52%
VTI240119P001750002022-05-24 10:17AM EDT175.0015.1815.1016.400.00-11227.43%
VTI240119P001800002022-06-17 3:11PM EDT180.0019.0014.5016.700.00-22225.21%
VTI240119P001850002022-06-22 12:28PM EDT185.0019.9016.4017.700.00-11723.71%
VTI240119P001900002022-06-24 10:38AM EDT190.0019.5018.3018.90-2.00-9.30%205422.31%
VTI240119P001930002022-06-24 10:02AM EDT193.0020.5019.1020.10+5.90+40.41%11221.91%
VTI240119P001940002022-05-10 9:44AM EDT194.0020.3517.2020.000.00-1121.25%
VTI240119P001950002022-06-07 3:37PM EDT195.0017.2019.5021.000.00-21121.72%
VTI240119P001960002022-05-02 3:50PM EDT196.0019.2018.0020.000.00-1120.11%
VTI240119P001970002022-06-14 9:36AM EDT197.0025.5020.7021.900.00-1321.49%
VTI240119P001980002022-06-06 10:08AM EDT198.0018.0521.3022.300.00-1321.31%
VTI240119P002000002022-06-24 10:38AM EDT200.0023.4022.3023.10-3.05-11.53%208020.94%
VTI240119P002050002022-06-21 9:42AM EDT205.0028.4524.2025.500.00-132220.29%
VTI240119P002100002022-06-24 3:45PM EDT210.0028.0026.2028.00-5.13-15.48%14919.55%
VTI240119P002150002022-05-26 2:39PM EDT215.0027.7028.3030.700.00-12018.80%
VTI240119P002200002022-06-16 3:06PM EDT220.0043.5031.0036.000.00-22520.67%
VTI240119P002250002022-06-23 2:22PM EDT225.0041.7335.1038.100.00-13618.88%
VTI240119P002300002022-03-29 1:29PM EDT230.0024.3028.5031.300.00-28490.00%
VTI240119P002350002022-05-02 9:30AM EDT235.0038.500.000.000.00-1280.00%
VTI240119P002400002022-06-08 12:12PM EDT240.0038.7545.8050.000.00-1218.67%
VTI240119P002450002022-02-14 4:04PM EDT245.0036.4837.0039.600.00-130.00%
VTI240119P002500002022-05-10 12:07PM EDT250.0055.0049.0052.600.00-270.00%
VTI240119P002550002022-06-15 3:05PM EDT255.0068.9058.0063.000.00-1218.59%
VTI240119P002600002022-03-23 3:50PM EDT260.0043.0747.5052.500.00-390.00%
VTI240119P002650002022-06-01 11:25AM EDT265.0062.4067.5072.500.00-2012119.38%
VTI240119P002700002022-06-08 12:12PM EDT270.0062.6572.5077.500.00--020.19%
VTI240119P002750002022-04-14 1:40PM EDT275.0056.0472.0077.000.00-110.00%
VTI240119P002800002021-12-28 11:43AM EDT280.0049.3062.0066.500.00-36360.00%
VTI240119P002850002022-05-11 9:55AM EDT285.0085.600.000.000.00-1000.00%