La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 109,71 +310,92 (+0,50 %)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719C00198000 | 2024-06-06 1:25PM EDT | 198.00 | 65.82 | 66.80 | 70.80 | 0.00 | - | - | 1 | 72.68% |
| VTI240719C00200000 | 2024-06-07 10:58AM EDT | 200.00 | 64.50 | 64.80 | 68.90 | 0.00 | - | 1 | 4 | 71.61% |
| VTI240719C00205000 | 2024-06-12 12:35PM EDT | 205.00 | 63.13 | 59.70 | 63.90 | 0.00 | - | 1 | 2 | 66.81% |
| VTI240719C00210000 | 2024-06-12 2:47PM EDT | 210.00 | 57.65 | 54.70 | 58.90 | 0.00 | - | - | 2 | 62.09% |
| VTI240719C00215000 | 2024-06-13 1:19PM EDT | 215.00 | 51.87 | 49.80 | 53.90 | 0.00 | - | 1 | 1 | 57.41% |
| VTI240719C00220000 | 2024-06-14 1:50PM EDT | 220.00 | 46.73 | 44.80 | 49.10 | +1.93 | +4.31% | 5 | 82 | 54.15% |
| VTI240719C00230000 | 2024-06-12 9:56AM EDT | 230.00 | 38.10 | 34.90 | 38.90 | 0.00 | - | 6 | 14 | 43.63% |
| VTI240719C00235000 | 2024-06-12 9:30AM EDT | 235.00 | 32.86 | 30.00 | 34.10 | 0.00 | - | - | 1 | 40.20% |
| VTI240719C00240000 | 2024-05-31 1:37PM EDT | 240.00 | 26.45 | 25.00 | 29.20 | +7.15 | +37.05% | 1 | 6 | 36.06% |
| VTI240719C00245000 | 2024-06-13 9:52AM EDT | 245.00 | 22.90 | 20.20 | 24.30 | 0.00 | - | 11 | 14 | 31.79% |
| VTI240719C00250000 | 2024-06-07 9:53AM EDT | 250.00 | 16.30 | 15.40 | 19.50 | 0.00 | - | 1 | 34 | 27.77% |
| VTI240719C00255000 | 2024-06-14 1:53PM EDT | 255.00 | 12.53 | 12.40 | 14.10 | +2.33 | +22.84% | 3 | 62 | 21.07% |
| VTI240719C00260000 | 2024-06-14 2:39PM EDT | 260.00 | 7.90 | 6.40 | 8.50 | -0.10 | -1.25% | 31 | 239 | 13.60% |
| VTI240719C00265000 | 2024-06-14 2:47PM EDT | 265.00 | 4.55 | 4.50 | 4.90 | -0.44 | -8.82% | 28 | 193 | 12.35% |
| VTI240719C00270000 | 2024-06-14 3:06PM EDT | 270.00 | 1.95 | 1.05 | 2.45 | -0.28 | -12.56% | 21 | 228 | 11.88% |
| VTI240719C00275000 | 2024-06-14 3:26PM EDT | 275.00 | 0.62 | 0.60 | 0.70 | -0.13 | -17.33% | 24 | 117 | 10.09% |
| VTI240719C00280000 | 2024-06-14 3:58PM EDT | 280.00 | 0.20 | 0.00 | 2.20 | -0.01 | -4.76% | 5 | 40 | 20.76% |
| VTI240719C00285000 | 2024-06-13 2:41PM EDT | 285.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 7 | 23 | 12.16% |
| VTI240719C00290000 | 2024-06-13 10:18AM EDT | 290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 12.40% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240719P00198000 | 2024-05-28 11:26AM EDT | 198.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 50.88% |
| VTI240719P00200000 | 2024-06-12 10:29AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 56.01% |
| VTI240719P00205000 | 2024-05-22 9:48AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 52.00% |
| VTI240719P00210000 | 2024-05-30 12:06PM EDT | 210.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 48.05% |
| VTI240719P00215000 | 2024-06-12 10:49AM EDT | 215.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 850 | 44.14% |
| VTI240719P00220000 | 2024-06-06 2:10PM EDT | 220.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 415 | 40.28% |
| VTI240719P00225000 | 2024-06-06 10:25AM EDT | 225.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 36.48% |
| VTI240719P00230000 | 2024-06-12 3:11PM EDT | 230.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 32.68% |
| VTI240719P00235000 | 2024-06-12 10:51AM EDT | 235.00 | 0.19 | 0.00 | 0.40 | -0.21 | -52.50% | 1 | 11 | 25.17% |
| VTI240719P00240000 | 2024-06-13 10:07AM EDT | 240.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 56 | 19.80% |
| VTI240719P00245000 | 2024-06-14 2:55PM EDT | 245.00 | 0.37 | 0.30 | 0.40 | -0.08 | -17.78% | 165 | 62 | 18.29% |
| VTI240719P00250000 | 2024-06-14 1:59PM EDT | 250.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 1 | 91 | 16.03% |
| VTI240719P00255000 | 2024-06-14 1:25PM EDT | 255.00 | 0.77 | 0.45 | 0.85 | +0.07 | +10.00% | 2 | 175 | 14.03% |
| VTI240719P00260000 | 2024-06-14 3:36PM EDT | 260.00 | 1.40 | 0.90 | 1.45 | +0.21 | +17.65% | 10 | 320 | 12.23% |
| VTI240719P00265000 | 2024-06-14 12:28PM EDT | 265.00 | 2.75 | 2.45 | 2.70 | +0.40 | +17.02% | 8 | 268 | 10.76% |
| VTI240719P00270000 | 2024-06-13 3:43PM EDT | 270.00 | 4.65 | 4.40 | 5.30 | 0.00 | - | 4 | 80 | 10.38% |
