Marchés français ouverture 8 h 3 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0765 +0,0038 (+0,36 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 321,23 +214,16 (+0,36 %)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI241220C00125000 | 2024-04-23 2:09PM EDT | 125.00 | 129.00 | 128.80 | 133.50 | 0.00 | - | - | 8 | 60.50% |
| VTI241220C00215000 | 2024-04-22 1:38PM EDT | 215.00 | 40.20 | 43.80 | 47.90 | 0.00 | - | - | 1 | 32.29% |
| VTI241220C00225000 | 2024-05-03 2:06PM EDT | 225.00 | 36.20 | 35.00 | 39.80 | +36.20 | - | 1 | 0 | 30.11% |
| VTI241220C00235000 | 2024-05-03 10:36AM EDT | 235.00 | 27.93 | 26.80 | 31.10 | -0.57 | -2.00% | 1 | 6 | 26.57% |
| VTI241220C00240000 | 2024-04-23 11:43AM EDT | 240.00 | 23.41 | 23.10 | 26.10 | 0.00 | - | 2 | 8 | 23.77% |
| VTI241220C00245000 | 2024-05-03 1:48PM EDT | 245.00 | 21.50 | 21.20 | 21.60 | +2.33 | +12.15% | 1 | 4 | 21.55% |
| VTI241220C00250000 | 2024-05-02 2:49PM EDT | 250.00 | 16.10 | 17.70 | 18.30 | 0.00 | - | 2 | 4 | 20.68% |
| VTI241220C00255000 | 2024-05-03 3:07PM EDT | 255.00 | 14.80 | 14.50 | 14.90 | +1.80 | +13.85% | 2 | 11 | 19.41% |
| VTI241220C00260000 | 2024-05-03 3:58PM EDT | 260.00 | 11.70 | 11.50 | 11.90 | +1.25 | +11.96% | 3 | 3 | 18.35% |
| VTI241220C00265000 | 2024-05-02 3:55PM EDT | 265.00 | 7.65 | 8.90 | 9.30 | 0.00 | - | 13 | 14 | 17.44% |
| VTI241220C00270000 | 2024-05-03 3:55PM EDT | 270.00 | 6.80 | 6.70 | 7.00 | +1.20 | +21.43% | 2 | 6 | 16.52% |
| VTI241220C00275000 | 2024-05-03 2:02PM EDT | 275.00 | 5.10 | 4.80 | 5.20 | +0.11 | +2.20% | 3 | 33 | 15.86% |
| VTI241220C00280000 | 2024-05-03 11:38AM EDT | 280.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 9 | 12 | 15.18% |
| VTI241220C00285000 | 2024-05-03 11:18AM EDT | 285.00 | 2.25 | 2.30 | 2.55 | +0.14 | +6.64% | 1 | 5 | 14.60% |
| VTI241220C00290000 | 2024-05-03 3:33PM EDT | 290.00 | 1.57 | 1.50 | 1.75 | +1.57 | - | 1 | 10 | 14.22% |
| VTI241220C00295000 | 2024-05-03 3:54PM EDT | 295.00 | 1.02 | 1.00 | 1.15 | +1.02 | - | 1 | 0 | 13.83% |
| VTI241220C00305000 | 2024-05-03 3:33PM EDT | 305.00 | 0.46 | 0.25 | 0.65 | +0.46 | - | 1 | 0 | 14.14% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI241220P00125000 | 2024-05-03 12:18PM EDT | 125.00 | 0.10 | 0.00 | 0.80 | +0.10 | - | 1 | 0 | 47.71% |
| VTI241220P00135000 | 2024-05-03 12:32PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | +0.15 | - | 1 | 0 | 42.59% |
| VTI241220P00185000 | 2024-04-23 10:10AM EDT | 185.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | - | 2 | 25.88% |
| VTI241220P00200000 | 2024-05-01 2:41PM EDT | 200.00 | 1.52 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 21.73% |
| VTI241220P00205000 | 2024-05-03 10:41AM EDT | 205.00 | 1.62 | 1.50 | 1.70 | +1.62 | - | 1 | 0 | 20.62% |
| VTI241220P00210000 | 2024-05-03 10:09AM EDT | 210.00 | 1.85 | 1.75 | 2.00 | -1.00 | -35.09% | 1 | 5 | 19.70% |
| VTI241220P00215000 | 2024-05-02 10:58AM EDT | 215.00 | 2.70 | 2.10 | 2.35 | +2.70 | - | - | 2 | 18.77% |
| VTI241220P00220000 | 2024-04-19 3:04PM EDT | 220.00 | 5.00 | 2.45 | 2.75 | 0.00 | - | 1 | 1 | 17.79% |
| VTI241220P00225000 | 2024-04-30 11:14AM EDT | 225.00 | 3.60 | 3.00 | 3.30 | +3.60 | - | - | 1 | 16.96% |
| VTI241220P00230000 | 2024-04-25 12:31PM EDT | 230.00 | 5.40 | 3.60 | 3.90 | 0.00 | - | - | 1 | 16.00% |
| VTI241220P00240000 | 2024-05-02 3:55PM EDT | 240.00 | 6.45 | 5.40 | 5.70 | 0.00 | - | 10 | 12 | 14.33% |
| VTI241220P00245000 | 2024-04-30 2:50PM EDT | 245.00 | 7.88 | 6.50 | 6.90 | +7.88 | - | - | 6 | 13.47% |
| VTI241220P00250000 | 2024-04-30 12:39PM EDT | 250.00 | 9.50 | 8.00 | 8.40 | +9.50 | - | - | 1 | 12.64% |
| VTI241220P00255000 | 2024-04-25 12:21PM EDT | 255.00 | 12.80 | 9.80 | 10.20 | 0.00 | - | - | 3 | 11.75% |
