La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 408,19 +481,77 (+0,82 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920C00125000 | 2024-03-12 10:04AM EDT | 125.00 | 130.43 | 129.50 | 133.50 | 0.00 | - | 1 | 1 | 87.66% |
| VTI240920C00180000 | 2024-03-04 12:53PM EDT | 180.00 | 78.52 | 79.80 | 83.70 | 0.00 | - | 5 | 5 | 64.66% |
| VTI240920C00185000 | 2024-03-07 12:54PM EDT | 185.00 | 74.29 | 74.10 | 79.00 | 0.00 | - | - | 5 | 60.60% |
| VTI240920C00196000 | 2024-03-14 12:02PM EDT | 196.00 | 63.82 | 59.60 | 64.00 | 0.00 | - | 5 | 5 | 49.29% |
| VTI240920C00200000 | 2024-04-15 2:55PM EDT | 200.00 | 54.98 | 53.80 | 58.50 | 0.00 | - | - | 1 | 43.00% |
| VTI240920C00210000 | 2024-02-06 10:59AM EDT | 210.00 | 41.50 | 49.60 | 53.00 | 0.00 | - | 1 | 2 | 46.89% |
| VTI240920C00215000 | 2024-03-12 1:55PM EDT | 215.00 | 45.10 | 45.50 | 49.70 | 0.00 | - | 1 | 16 | 46.93% |
| VTI240920C00220000 | 2024-04-26 11:24AM EDT | 220.00 | 37.00 | 35.10 | 39.70 | +4.00 | +12.12% | 20 | 38 | 33.54% |
| VTI240920C00225000 | 2024-04-16 3:29PM EDT | 225.00 | 32.25 | 32.10 | 35.10 | 0.00 | - | 2 | 27 | 31.24% |
| VTI240920C00230000 | 2024-04-22 9:30AM EDT | 230.00 | 24.92 | 27.40 | 29.40 | 0.00 | - | 5 | 57 | 26.76% |
| VTI240920C00235000 | 2024-04-23 11:43AM EDT | 235.00 | 23.38 | 23.10 | 26.40 | 0.00 | - | 2 | 103 | 27.20% |
| VTI240920C00240000 | 2024-04-19 11:52AM EDT | 240.00 | 20.10 | 19.40 | 22.30 | +3.00 | +17.54% | 1 | 64 | 25.35% |
| VTI240920C00245000 | 2024-04-25 11:35AM EDT | 245.00 | 13.70 | 14.60 | 16.40 | 0.00 | - | 10 | 261 | 20.31% |
| VTI240920C00250000 | 2024-04-25 2:48PM EDT | 250.00 | 11.10 | 12.50 | 12.90 | 0.00 | - | 3 | 126 | 18.94% |
| VTI240920C00255000 | 2024-04-26 11:30AM EDT | 255.00 | 9.50 | 9.40 | 9.70 | +0.10 | +1.06% | 2 | 187 | 17.58% |
| VTI240920C00260000 | 2024-04-26 1:51PM EDT | 260.00 | 7.14 | 6.70 | 7.00 | +1.14 | +19.00% | 9 | 200 | 16.43% |
| VTI240920C00265000 | 2024-04-26 3:46PM EDT | 265.00 | 4.70 | 2.80 | 4.90 | +0.16 | +3.52% | 2 | 192 | 15.61% |
| VTI240920C00270000 | 2024-04-25 1:54PM EDT | 270.00 | 3.10 | 2.00 | 3.20 | +0.40 | +14.81% | 1 | 194 | 14.76% |
| VTI240920C00275000 | 2024-04-25 9:49AM EDT | 275.00 | 1.25 | 0.15 | 2.00 | 0.00 | - | 15 | 381 | 14.11% |
| VTI240920C00280000 | 2024-04-25 1:53PM EDT | 280.00 | 0.90 | 1.00 | 1.20 | 0.00 | - | 1 | 150 | 13.62% |
| VTI240920C00285000 | 2024-04-23 3:18PM EDT | 285.00 | 0.66 | 0.55 | 0.70 | 0.00 | - | 1 | 48 | 13.29% |
| VTI240920C00290000 | 2024-04-17 12:40PM EDT | 290.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 1 | 47 | 13.38% |
| VTI240920C00295000 | 2024-04-11 9:35AM EDT | 295.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 6 | 51 | 16.27% |
| VTI240920C00300000 | 2024-04-19 12:56PM EDT | 300.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 17.58% |
| VTI240920C00305000 | 2024-03-28 11:13AM EDT | 305.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 20 | 34 | 18.57% |
| VTI240920C00310000 | 2024-03-25 10:15AM EDT | 310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 20.06% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920P00125000 | 2024-02-09 2:59PM EDT | 125.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 60.38% |
| VTI240920P00130000 | 2024-04-18 10:06AM EDT | 130.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 2 | 45.80% |
| VTI240920P00135000 | 2024-02-22 2:58PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.00% |
| VTI240920P00140000 | 2024-04-18 10:07AM EDT | 140.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 43.46% |
| VTI240920P00145000 | 2024-03-27 12:58PM EDT | 145.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 41 | 41 | 41.11% |
| VTI240920P00150000 | 2024-04-18 10:07AM EDT | 150.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 45.04% |
| VTI240920P00170000 | 2024-03-21 10:30AM EDT | 170.00 | 0.60 | 0.25 | 1.35 | 0.00 | - | - | 2 | 39.99% |
| VTI240920P00180000 | 2024-01-30 1:16PM EDT | 180.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | - | 3 | 33.28% |
| VTI240920P00185000 | 2024-02-20 1:32PM EDT | 185.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 30.37% |
| VTI240920P00190000 | 2024-04-25 10:17AM EDT | 190.00 | 0.77 | 0.35 | 0.95 | 0.00 | - | 1 | 20 | 28.20% |
| VTI240920P00193000 | 2024-04-15 2:43PM EDT | 193.00 | 1.10 | 0.35 | 1.05 | 0.00 | - | - | 1 | 27.50% |
| VTI240920P00194000 | 2024-02-09 3:50PM EDT | 194.00 | 1.21 | 0.70 | 1.45 | 0.00 | - | - | 1 | 29.18% |
| VTI240920P00195000 | 2024-04-22 10:36AM EDT | 195.00 | 1.05 | 0.35 | 1.05 | 0.00 | - | 1 | 8 | 26.64% |
| VTI240920P00196000 | 2024-04-15 1:19PM EDT | 196.00 | 1.03 | 0.35 | 2.75 | 0.00 | - | 1 | 21 | 33.58% |
| VTI240920P00199000 | 2024-04-25 10:12AM EDT | 199.00 | 0.95 | 0.35 | 2.15 | 0.00 | - | 1 | 24 | 29.86% |
| VTI240920P00200000 | 2024-04-26 12:38PM EDT | 200.00 | 0.91 | 0.70 | 1.55 | -0.14 | -13.33% | 24 | 95 | 26.92% |
| VTI240920P00205000 | 2024-04-19 10:19AM EDT | 205.00 | 1.58 | 0.85 | 1.05 | 0.00 | - | 1 | 10 | 22.39% |
| VTI240920P00210000 | 2024-04-25 3:14PM EDT | 210.00 | 1.35 | 1.15 | 1.25 | 0.00 | - | 2 | 35 | 21.20% |
| VTI240920P00215000 | 2024-04-18 12:19PM EDT | 215.00 | 2.11 | 1.25 | 1.45 | 0.00 | - | 1 | 24 | 19.85% |
| VTI240920P00220000 | 2024-04-19 9:45AM EDT | 220.00 | 2.57 | 1.55 | 1.75 | 0.00 | - | 1 | 29 | 18.68% |
| VTI240920P00225000 | 2024-04-18 1:11PM EDT | 225.00 | 3.25 | 1.95 | 2.20 | 0.00 | - | 1 | 66 | 17.71% |
| VTI240920P00230000 | 2024-04-19 3:39PM EDT | 230.00 | 4.54 | 2.40 | 2.60 | 0.00 | - | 6 | 79 | 16.32% |
| VTI240920P00235000 | 2024-04-23 2:20PM EDT | 235.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 10 | 73 | 15.33% |
| VTI240920P00240000 | 2024-04-26 3:25PM EDT | 240.00 | 3.90 | 3.90 | 4.30 | -1.60 | -29.09% | 1 | 72 | 14.50% |
| VTI240920P00245000 | 2024-04-25 11:46AM EDT | 245.00 | 6.80 | 5.00 | 5.30 | 0.00 | - | 1 | 56 | 13.18% |
| VTI240920P00250000 | 2024-04-25 1:59PM EDT | 250.00 | 7.70 | 6.50 | 6.80 | 0.00 | - | 5 | 70 | 12.11% |
| VTI240920P00255000 | 2024-04-25 1:23PM EDT | 255.00 | 10.60 | 8.40 | 8.80 | 0.00 | - | 1 | 180 | 11.08% |
| VTI240920P00260000 | 2024-04-25 3:14PM EDT | 260.00 | 12.60 | 10.80 | 13.40 | 0.00 | - | 1 | 12 | 13.46% |
| VTI240920P00265000 | 2024-04-05 10:29AM EDT | 265.00 | 12.57 | 12.00 | 16.20 | 0.00 | - | 1 | 3 | 12.12% |
| VTI240920P00270000 | 2024-04-02 9:37AM EDT | 270.00 | 14.70 | 16.00 | 20.40 | 0.00 | - | 3 | 6 | 12.63% |
