La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 315,51 +808,92 (+1,36 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117C00090000 | 2024-04-15 3:07PM EDT | 90.00 | 158.00 | 154.50 | 158.00 | -3.01 | -1.87% | 2 | 9 | 62.87% |
| VTI250117C00095000 | 2023-05-04 2:30PM EDT | 95.00 | 109.50 | 118.50 | 123.50 | 0.00 | - | 3 | 7 | 0.00% |
| VTI250117C00100000 | 2024-01-29 4:01PM EDT | 100.00 | 145.50 | 151.00 | 155.50 | 0.00 | - | 3 | 16 | 93.07% |
| VTI250117C00105000 | 2024-04-05 2:43PM EDT | 105.00 | 154.12 | 140.30 | 143.80 | 0.00 | - | 1 | 28 | 60.41% |
| VTI250117C00110000 | 2023-11-20 1:43PM EDT | 110.00 | 117.85 | 125.30 | 129.00 | 0.00 | - | 1 | 16 | 0.00% |
| VTI250117C00115000 | 2023-10-12 9:54AM EDT | 115.00 | 106.33 | 104.50 | 109.50 | 0.00 | - | 2 | 4 | 0.00% |
| VTI250117C00120000 | 2024-03-05 10:40AM EDT | 120.00 | 135.00 | 140.30 | 144.20 | 0.00 | - | 1 | 13 | 102.19% |
| VTI250117C00125000 | 2024-04-02 9:41AM EDT | 125.00 | 134.00 | 121.20 | 124.60 | 0.00 | - | 2 | 23 | 53.85% |
| VTI250117C00130000 | 2023-10-31 10:52AM EDT | 130.00 | 81.50 | 98.50 | 103.50 | 0.00 | - | 1 | 12 | 0.00% |
| VTI250117C00135000 | 2023-08-17 3:08PM EDT | 135.00 | 90.00 | 91.30 | 95.50 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00140000 | 2024-02-02 11:06AM EDT | 140.00 | 106.50 | 116.30 | 121.00 | 0.00 | - | 1 | 2 | 77.07% |
| VTI250117C00145000 | 2024-02-21 11:26AM EDT | 145.00 | 105.80 | 115.50 | 120.00 | 0.00 | - | 1 | 11 | 82.55% |
| VTI250117C00150000 | 2024-02-22 12:20PM EDT | 150.00 | 105.50 | 111.00 | 115.50 | 0.00 | - | 1 | 12 | 79.87% |
| VTI250117C00155000 | 2023-12-26 2:23PM EDT | 155.00 | 87.85 | 89.60 | 94.50 | 0.00 | - | 1 | 3 | 44.53% |
| VTI250117C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 86.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00165000 | 2024-04-11 11:48AM EDT | 165.00 | 95.10 | 83.60 | 87.00 | 0.00 | - | 1 | 10 | 46.22% |
| VTI250117C00170000 | 2024-02-13 4:10PM EDT | 170.00 | 80.00 | 88.00 | 91.90 | 0.00 | - | 6 | 10 | 59.91% |
| VTI250117C00175000 | 2024-03-22 10:02AM EDT | 175.00 | 88.45 | 74.10 | 77.60 | 0.00 | - | 3 | 11 | 42.51% |
| VTI250117C00180000 | 2024-01-22 2:04PM EDT | 180.00 | 67.66 | 72.40 | 75.00 | 0.00 | - | 3 | 97 | 44.82% |
| VTI250117C00185000 | 2024-01-03 11:59AM EDT | 185.00 | 58.00 | 65.10 | 70.00 | 0.00 | - | 1 | 218 | 42.21% |
| VTI250117C00186000 | 2023-09-28 2:50PM EDT | 186.00 | 42.40 | 32.90 | 34.20 | 0.00 | - | 8 | 1 | 0.00% |
| VTI250117C00187000 | 2023-10-02 3:55PM EDT | 187.00 | 40.90 | 35.80 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| VTI250117C00188000 | 2023-06-02 9:30AM EDT | 188.00 | 41.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 0.00% |
| VTI250117C00189000 | 2023-04-27 2:18PM EDT | 189.00 | 38.50 | 36.80 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00190000 | 2024-04-11 12:21PM EDT | 190.00 | 73.60 | 61.00 | 63.90 | 0.00 | - | 6 | 25 | 37.64% |
| VTI250117C00191000 | 2023-07-14 2:57PM EDT | 191.00 | 50.00 | 46.80 | 49.90 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00192000 | 2024-01-03 10:33AM EDT | 192.00 | 52.00 | 58.60 | 61.30 | 0.00 | - | 6 | 9 | 35.55% |
| VTI250117C00193000 | 2024-01-16 10:40AM EDT | 193.00 | 51.00 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 44.06% |
| VTI250117C00194000 | 2024-04-11 2:32PM EDT | 194.00 | 70.00 | 56.50 | 60.40 | 0.00 | - | 1 | 5 | 36.56% |
| VTI250117C00195000 | 2024-03-20 3:05PM EDT | 195.00 | 69.78 | 56.20 | 59.50 | 0.00 | - | 1 | 5 | 36.24% |
| VTI250117C00196000 | 2023-10-27 11:36AM EDT | 196.00 | 27.60 | 41.60 | 43.90 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117C00197000 | 2023-10-24 9:49AM EDT | 197.00 | 30.60 | 40.20 | 44.00 | 0.00 | - | 8 | 12 | 0.00% |
| VTI250117C00198000 | 2024-02-06 11:00AM EDT | 198.00 | 55.00 | 62.60 | 67.50 | 0.00 | - | 1 | 2 | 52.15% |
| VTI250117C00199000 | 2023-12-22 1:06PM EDT | 199.00 | 49.00 | 50.50 | 53.30 | 0.00 | - | 1 | 6 | 30.43% |
| VTI250117C00200000 | 2024-04-18 11:05AM EDT | 200.00 | 54.15 | 51.00 | 54.20 | -2.70 | -4.75% | 1 | 111 | 33.27% |
| VTI250117C00205000 | 2024-04-04 1:27PM EDT | 205.00 | 64.50 | 47.10 | 49.90 | 0.00 | - | 7 | 45 | 31.99% |
| VTI250117C00210000 | 2024-04-04 1:28PM EDT | 210.00 | 60.00 | 44.00 | 45.80 | 0.00 | - | 6 | 145 | 30.92% |
| VTI250117C00215000 | 2024-04-04 9:53AM EDT | 215.00 | 53.70 | 39.90 | 41.20 | 0.00 | - | 1 | 288 | 29.01% |
| VTI250117C00220000 | 2024-04-15 2:19PM EDT | 220.00 | 41.63 | 35.70 | 36.90 | 0.00 | - | 1 | 116 | 27.47% |
| VTI250117C00225000 | 2024-04-17 1:27PM EDT | 225.00 | 35.11 | 31.80 | 34.70 | 0.00 | - | 3 | 469 | 28.62% |
| VTI250117C00230000 | 2024-04-17 2:50PM EDT | 230.00 | 31.68 | 27.80 | 29.10 | 0.00 | - | 1 | 562 | 25.12% |
| VTI250117C00235000 | 2024-04-19 3:19PM EDT | 235.00 | 24.89 | 24.90 | 26.90 | -1.61 | -6.08% | 2 | 312 | 25.83% |
| VTI250117C00240000 | 2024-04-19 3:43PM EDT | 240.00 | 20.60 | 21.00 | 21.70 | -3.10 | -13.08% | 11 | 315 | 22.65% |
| VTI250117C00245000 | 2024-04-18 1:17PM EDT | 245.00 | 19.34 | 17.80 | 18.40 | 0.00 | - | 7 | 269 | 21.60% |
| VTI250117C00250000 | 2024-04-19 2:43PM EDT | 250.00 | 15.10 | 14.60 | 15.40 | -1.60 | -9.58% | 22 | 552 | 20.68% |
| VTI250117C00255000 | 2024-04-19 12:47PM EDT | 255.00 | 11.60 | 11.10 | 12.60 | -2.70 | -18.88% | 7 | 174 | 19.73% |
| VTI250117C00260000 | 2024-04-19 3:57PM EDT | 260.00 | 9.80 | 9.20 | 10.10 | -0.92 | -8.58% | 12 | 530 | 18.85% |
| VTI250117C00265000 | 2024-04-18 10:09AM EDT | 265.00 | 8.80 | 7.40 | 7.90 | 0.00 | - | 3 | 250 | 18.01% |
| VTI250117C00270000 | 2024-04-19 2:45PM EDT | 270.00 | 5.80 | 5.60 | 6.10 | -0.90 | -13.43% | 11 | 130 | 17.34% |
| VTI250117C00275000 | 2024-04-19 12:29PM EDT | 275.00 | 4.40 | 4.20 | 4.50 | -0.95 | -17.76% | 2 | 148 | 16.58% |
| VTI250117C00280000 | 2024-04-19 3:27PM EDT | 280.00 | 3.20 | 3.00 | 3.30 | -0.76 | -19.19% | 7 | 177 | 16.03% |
| VTI250117C00285000 | 2024-04-11 1:49PM EDT | 285.00 | 2.50 | 2.15 | 2.50 | -2.50 | -50.00% | 1 | 51 | 15.82% |
| VTI250117C00290000 | 2024-04-19 2:46PM EDT | 290.00 | 1.56 | 1.50 | 1.80 | -0.51 | -24.64% | 1 | 77 | 15.46% |
| VTI250117C00295000 | 2024-04-19 2:46PM EDT | 295.00 | 1.19 | 1.05 | 1.35 | -1.61 | -57.50% | 1 | 43 | 15.37% |
| VTI250117C00300000 | 2024-04-19 12:12PM EDT | 300.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 161 | 15.11% |
| VTI250117C00305000 | 2024-04-15 3:55PM EDT | 305.00 | 0.95 | 0.50 | 0.75 | 0.00 | - | 25 | 111 | 15.27% |
| VTI250117C00310000 | 2024-04-19 3:43PM EDT | 310.00 | 0.40 | 0.30 | 0.90 | -0.75 | -65.22% | 1 | 28 | 16.76% |
| VTI250117C00315000 | 2024-04-05 12:05PM EDT | 315.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 7 | 19 | 17.22% |
| VTI250117C00320000 | 2024-04-10 9:30AM EDT | 320.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 2 | 7 | 17.84% |
| VTI250117C00325000 | 2024-03-28 12:57PM EDT | 325.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 8 | 8 | 18.65% |
| VTI250117C00330000 | 2024-03-28 11:30AM EDT | 330.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 19.44% |
| VTI250117C00335000 | 2024-04-04 1:53PM EDT | 335.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 20.22% |
| VTI250117C00340000 | 2024-04-02 12:41PM EDT | 340.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 20.97% |
| VTI250117C00345000 | 2024-03-28 12:48PM EDT | 345.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 21.70% |
| VTI250117C00350000 | 2024-04-02 12:45PM EDT | 350.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 300 | 22.43% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117P00090000 | 2024-04-10 3:23PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 33 | 49.32% |
| VTI250117P00095000 | 2024-03-28 9:50AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 46.83% |
| VTI250117P00100000 | 2024-04-05 3:45PM EDT | 100.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 31 | 46.92% |
| VTI250117P00105000 | 2024-03-19 3:27PM EDT | 105.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 3 | 10 | 48.00% |
| VTI250117P00110000 | 2024-03-25 1:46PM EDT | 110.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 1 | 15 | 45.58% |
| VTI250117P00115000 | 2024-02-07 1:06PM EDT | 115.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 24 | 27 | 52.91% |
| VTI250117P00120000 | 2024-03-21 9:45AM EDT | 120.00 | 0.25 | 0.10 | 1.60 | 0.00 | - | 2 | 68 | 50.61% |
| VTI250117P00125000 | 2023-11-02 9:41AM EDT | 125.00 | 1.10 | 0.10 | 2.05 | 0.00 | - | 1 | 0 | 50.71% |
| VTI250117P00130000 | 2024-04-19 2:57PM EDT | 130.00 | 0.44 | 0.10 | 2.20 | -0.86 | -66.15% | 1 | 8 | 48.95% |
| VTI250117P00135000 | 2024-03-18 9:30AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| VTI250117P00140000 | 2024-03-05 10:30AM EDT | 140.00 | 0.50 | 0.10 | 1.75 | 0.00 | - | 1 | 18 | 41.85% |
| VTI250117P00145000 | 2023-12-07 1:46PM EDT | 145.00 | 1.30 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 45.84% |
| VTI250117P00150000 | 2024-03-28 12:07PM EDT | 150.00 | 0.70 | 0.35 | 1.25 | 0.00 | - | 1 | 41 | 34.86% |
| VTI250117P00155000 | 2023-12-12 2:13PM EDT | 155.00 | 1.45 | 0.45 | 2.40 | 0.00 | - | 1 | 11 | 38.14% |
| VTI250117P00160000 | 2024-04-19 3:16PM EDT | 160.00 | 1.03 | 0.45 | 1.20 | +0.17 | +19.77% | 2 | 30 | 30.70% |
| VTI250117P00165000 | 2024-04-15 2:12PM EDT | 165.00 | 1.10 | 0.90 | 1.55 | 0.00 | - | 5 | 36 | 30.51% |
| VTI250117P00170000 | 2024-03-20 3:23PM EDT | 170.00 | 1.00 | 0.60 | 1.60 | 0.00 | - | 1 | 109 | 28.82% |
| VTI250117P00175000 | 2024-04-19 12:18PM EDT | 175.00 | 1.50 | 1.35 | 1.65 | +0.20 | +15.38% | 2 | 38 | 27.16% |
| VTI250117P00180000 | 2024-04-02 11:25AM EDT | 180.00 | 1.47 | 1.55 | 1.85 | 0.00 | - | 1 | 63 | 26.06% |
| VTI250117P00185000 | 2024-04-05 3:33PM EDT | 185.00 | 1.45 | 1.75 | 2.10 | 0.00 | - | 1 | 33 | 25.05% |
| VTI250117P00186000 | 2023-12-15 4:01PM EDT | 186.00 | 2.90 | 2.10 | 2.65 | 0.00 | - | 1 | 11 | 26.32% |
| VTI250117P00187000 | 2024-02-27 2:43PM EDT | 187.00 | 1.65 | 0.65 | 2.70 | 0.00 | - | 5 | 5 | 26.07% |
| VTI250117P00188000 | 2024-03-19 3:27PM EDT | 188.00 | 1.65 | 1.85 | 2.15 | 0.00 | - | 3 | 7 | 24.09% |
| VTI250117P00189000 | 2024-03-19 3:27PM EDT | 189.00 | 1.75 | 1.95 | 2.25 | 0.00 | - | 3 | 6 | 24.02% |
| VTI250117P00190000 | 2024-04-16 11:44AM EDT | 190.00 | 2.10 | 2.00 | 2.35 | 0.00 | - | 2 | 256 | 23.94% |
| VTI250117P00191000 | 2024-01-11 12:04PM EDT | 191.00 | 3.23 | 1.95 | 2.25 | 0.00 | - | 1 | 0 | 23.28% |
| VTI250117P00192000 | 2023-11-02 10:01AM EDT | 192.00 | 7.20 | 4.10 | 4.50 | 0.00 | - | 1 | 22 | 28.46% |
| VTI250117P00193000 | 2023-10-09 12:21PM EDT | 193.00 | 8.30 | 5.90 | 6.40 | 0.00 | - | 1 | 74 | 31.94% |
| VTI250117P00194000 | 2024-01-18 3:28PM EDT | 194.00 | 3.20 | 2.15 | 2.50 | 0.00 | - | 2 | 9 | 22.86% |
| VTI250117P00195000 | 2024-04-12 10:14AM EDT | 195.00 | 2.10 | 2.35 | 2.70 | 0.00 | - | 1 | 14 | 23.01% |
| VTI250117P00196000 | 2023-12-01 10:31AM EDT | 196.00 | 5.73 | 2.70 | 4.50 | 0.00 | - | 1 | 1 | 26.78% |
| VTI250117P00197000 | 2024-03-21 10:34AM EDT | 197.00 | 1.64 | 2.50 | 2.85 | 0.00 | - | 2 | 122 | 22.63% |
| VTI250117P00198000 | 2024-03-14 12:31PM EDT | 198.00 | 2.04 | 2.30 | 2.60 | 0.00 | - | 1 | 12 | 21.63% |
| VTI250117P00199000 | 2024-04-16 12:11PM EDT | 199.00 | 2.60 | 2.60 | 2.95 | 0.00 | - | 1 | 48 | 22.11% |
| VTI250117P00200000 | 2024-04-18 9:30AM EDT | 200.00 | 2.75 | 2.70 | 3.00 | 0.00 | - | 1 | 270 | 21.85% |
| VTI250117P00205000 | 2024-04-16 12:14PM EDT | 205.00 | 3.00 | 3.10 | 3.50 | 0.00 | - | 1 | 431 | 21.03% |
| VTI250117P00210000 | 2024-04-17 11:32AM EDT | 210.00 | 3.60 | 3.60 | 4.00 | 0.00 | - | 2 | 200 | 20.05% |
| VTI250117P00215000 | 2024-04-16 3:34PM EDT | 215.00 | 4.05 | 4.20 | 4.60 | 0.00 | - | 16 | 463 | 19.11% |
| VTI250117P00220000 | 2024-04-19 12:36PM EDT | 220.00 | 5.11 | 4.90 | 5.40 | +0.41 | +8.72% | 1 | 115 | 18.32% |
| VTI250117P00225000 | 2024-04-19 3:36PM EDT | 225.00 | 6.20 | 5.80 | 6.20 | +0.80 | +14.81% | 1 | 191 | 17.33% |
| VTI250117P00230000 | 2024-04-17 2:07PM EDT | 230.00 | 6.43 | 6.80 | 7.20 | 0.00 | - | 1 | 187 | 16.43% |
| VTI250117P00235000 | 2024-04-18 1:33PM EDT | 235.00 | 7.73 | 8.00 | 8.60 | 0.00 | - | 1 | 331 | 15.79% |
| VTI250117P00240000 | 2024-04-18 2:58PM EDT | 240.00 | 9.14 | 9.40 | 9.90 | 0.00 | - | 11 | 169 | 14.73% |
| VTI250117P00245000 | 2024-04-19 3:56PM EDT | 245.00 | 11.40 | 11.10 | 11.70 | +1.40 | +14.00% | 5 | 34 | 13.97% |
| VTI250117P00250000 | 2024-04-18 11:37AM EDT | 250.00 | 13.40 | 12.10 | 13.70 | +1.90 | +16.52% | 20 | 78 | 13.05% |
| VTI250117P00255000 | 2024-04-19 1:04PM EDT | 255.00 | 14.10 | 14.10 | 16.00 | -0.26 | -1.81% | 1 | 34 | 12.04% |
| VTI250117P00260000 | 2024-04-03 9:30AM EDT | 260.00 | 12.20 | 18.00 | 20.10 | 0.00 | - | 1 | 23 | 12.85% |
| VTI250117P00265000 | 2024-01-29 11:49AM EDT | 265.00 | 23.00 | 16.90 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| VTI250117P00270000 | 2023-06-08 12:00PM EDT | 270.00 | 57.00 | 49.50 | 54.50 | 0.00 | - | - | 0 | 46.32% |
| VTI250117P00280000 | 2024-02-02 1:41PM EDT | 280.00 | 34.80 | 25.30 | 27.20 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117P00285000 | 2023-07-24 11:39AM EDT | 285.00 | 58.80 | 62.90 | 67.10 | 0.00 | - | 1 | 0 | 48.94% |
| VTI250117P00290000 | 2023-07-18 9:57AM EDT | 290.00 | 64.70 | 71.10 | 73.90 | 0.00 | - | 1 | 0 | 51.08% |
| VTI250117P00295000 | 2023-07-10 1:08PM EDT | 295.00 | 76.30 | 70.50 | 75.50 | 0.00 | - | - | 0 | 50.29% |
| VTI250117P00300000 | 2024-01-10 1:42PM EDT | 300.00 | 62.50 | 48.60 | 53.50 | 0.00 | - | 2 | 0 | 0.00% |
| VTI250117P00310000 | 2023-06-21 2:56PM EDT | 310.00 | 92.20 | 82.00 | 87.00 | 0.00 | - | - | 0 | 50.46% |
| VTI250117P00350000 | 2024-04-01 10:30AM EDT | 350.00 | 90.34 | 102.70 | 107.00 | 0.00 | - | - | 0 | 28.05% |
