La bourse ferme dans 1 h 20 min

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
223,11-2,26 (-1,00 %)
À partir de 10:10AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI220121C000850002021-11-10 6:57AM EST85.00134.30152.30155.000.00-102,164.55%
VTI220121C000950002021-11-10 6:57AM EST95.00105.50142.30145.100.00--01,955.08%
VTI220121C001000002021-11-10 6:57AM EST100.00119.10137.80141.000.00--01,894.34%
VTI220121C001050002021-12-23 3:41PM EST105.00135.90117.00121.500.00-30836.13%
VTI220121C001100002021-11-10 6:57AM EST110.0079.12127.20130.000.00-111,678.22%
VTI220121C001150002021-11-10 6:57AM EST115.00119.37122.20126.000.00-501,619.43%
VTI220121C001200002021-12-21 1:35PM EST120.00116.30102.50106.000.00-88704.69%
VTI220121C001250002021-11-10 6:57AM EST125.0081.30113.70115.300.00-221,483.20%
VTI220121C001300002021-12-27 9:48AM EST130.00110.7093.2096.000.00-50661.52%
VTI220121C001350002021-11-10 6:57AM EST135.0085.35103.90105.000.00-101,340.09%
VTI220121C001400002021-12-27 9:49AM EST140.00100.8783.2086.000.00-50584.57%
VTI220121C001450002021-12-22 9:37AM EST145.0090.1077.4081.000.00-10511.72%
VTI220121C001500002022-01-06 9:38AM EST150.0078.7573.0075.900.00-11499.90%
VTI220121C001550002021-11-10 6:57AM EST155.0065.3582.9084.900.00-401,068.75%
VTI220121C001590002021-11-10 6:57AM EST159.0061.7578.9080.900.00--01,022.27%
VTI220121C001600002022-01-19 1:44PM EST160.0070.5063.3066.200.00-78453.91%
VTI220121C001610002021-11-10 6:57AM EST161.0050.1077.8078.900.00--01,013.62%
VTI220121C001630002021-11-10 6:57AM EST163.0066.1076.1076.800.00-19993.85%
VTI220121C001640002021-11-10 6:57AM EST164.0061.9074.9075.900.00-13980.96%
VTI220121C001650002022-01-03 1:03PM EST165.0076.8058.4060.200.00-110389.06%
VTI220121C001670002021-12-16 11:53AM EST167.0071.5765.7069.000.00-22789.45%
VTI220121C001680002021-11-10 6:57AM EST168.0066.1071.1071.900.00-1417939.06%
VTI220121C001700002021-12-23 2:54PM EST170.0071.2053.4055.700.00-250374.80%
VTI220121C001710002022-01-18 1:58PM EST171.0060.0052.5054.700.00-11371.58%
VTI220121C001720002021-12-23 3:25PM EST172.0069.2051.5054.000.00-50374.22%
VTI220121C001730002021-11-10 6:57AM EST173.0028.6566.1067.000.00-11885.35%
VTI220121C001740002021-11-10 6:57AM EST174.0044.5265.3065.900.00-57875.88%
VTI220121C001750002022-01-06 2:22PM EST175.0062.6748.1050.900.00-11340.04%
VTI220121C001760002021-11-10 6:57AM EST176.0037.5063.1064.000.00-12852.73%
VTI220121C001770002021-11-10 6:57AM EST177.0036.2562.1063.100.00-12843.36%
VTI220121C001780002021-11-30 3:50PM EST178.0056.0063.9064.600.00-10906.54%
VTI220121C001790002022-01-04 9:38AM EST179.0065.0044.4046.200.00-53303.13%
VTI220121C001800002021-12-23 2:54PM EST180.0061.1043.4045.400.00-1030303.22%
VTI220121C001810002021-11-10 6:57AM EST181.0048.6058.1059.100.00-23800.49%
VTI220121C001820002021-11-10 6:57AM EST182.0042.0057.3057.900.00-1813789.84%
VTI220121C001830002021-11-10 6:57AM EST183.0046.7656.3056.900.00-18779.25%
VTI220121C001840002021-11-10 6:57AM EST184.0038.3055.1056.000.00-12767.33%
VTI220121C001850002021-12-23 2:54PM EST185.0056.0038.2040.600.00-530273.05%
VTI220121C001860002022-01-14 3:48PM EST186.0048.7537.5039.300.00-54266.99%
VTI220121C001900002021-12-31 11:28AM EST190.0052.3033.3036.100.00-232257.91%
VTI220121C001950002022-01-20 10:32AM EST195.0036.1028.5030.100.00-114208.50%
VTI220121C001970002021-12-02 10:19AM EST197.0036.1044.4045.300.00--0688.67%
VTI220121C001990002021-12-23 12:43PM EST199.0041.8024.5026.400.00-10191.70%
VTI220121C002000002022-01-20 10:32AM EST200.0031.1023.6024.800.00-135174.61%
VTI220121C002050002022-01-20 12:44PM EST205.0026.2018.6019.800.00-227145.41%
VTI220121C002100002022-01-19 12:04PM EST210.0020.7013.6014.700.00-428113.77%
VTI220121C002150002022-01-20 2:45PM EST215.0014.108.709.500.00-303881.35%
VTI220121C002200002022-01-21 9:46AM EST220.004.143.804.90-6.46-60.94%15353.86%
VTI220121C002250002022-01-21 9:45AM EST225.000.750.550.75-2.97-79.84%522832.28%
VTI220121C002300002022-01-21 9:32AM EST230.000.050.000.05-0.10-66.67%536431.84%
VTI220121C002350002022-01-20 3:40PM EST235.000.030.000.050.00-8852949.61%
VTI220121C002400002022-01-21 9:35AM EST240.000.050.000.050.00-11,07660.16%
VTI220121C002450002022-01-19 11:06AM EST245.000.030.000.050.00-212,03374.22%
VTI220121C002500002022-01-19 2:34PM EST250.000.050.000.050.00-221,19288.28%
VTI220121C002550002022-01-19 12:25PM EST255.000.030.000.050.00-2992101.56%
VTI220121C002600002022-01-19 2:18PM EST260.000.030.000.050.00-11,408114.84%
VTI220121C002650002021-12-31 9:40AM EST265.000.030.000.050.00-3731127.34%
VTI220121C002700002021-11-23 3:44PM EST270.000.050.000.050.00-8430139.06%
VTI220121C002750002021-11-22 10:01AM EST275.000.050.000.050.00-1449151.56%
VTI220121C002800002021-11-08 9:38AM EST280.000.050.000.050.00-1103162.50%
VTI220121C002850002021-11-05 1:00PM EST285.000.050.000.750.00-1039248.05%
VTI220121C002900002021-11-10 6:57AM EST290.000.200.000.200.00-122216.41%
VTI220121C002950002021-11-10 6:57AM EST295.000.150.000.750.00-14275.98%
VTI220121C003000002021-11-10 6:57AM EST300.000.080.000.200.00-128239.84%
VTI220121C003100002021-11-10 6:57AM EST310.000.100.000.150.00-418253.91%
VTI220121C003200002021-12-27 9:30AM EST320.000.050.000.050.00-1148245.31%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VTI220121P000850002021-11-10 6:57AM EST85.000.160.000.200.00-6185732.81%
VTI220121P000900002021-11-10 6:57AM EST90.000.050.000.200.00-536692.19%
VTI220121P000950002021-11-10 6:57AM EST95.000.050.000.750.00-237776.17%
VTI220121P001000002021-11-10 6:57AM EST100.000.080.000.750.00-483733.59%
VTI220121P001050002021-11-10 6:57AM EST105.000.100.000.750.00-15692.58%
VTI220121P001100002021-11-10 6:57AM EST110.000.150.000.250.00-1027563.28%
VTI220121P001150002021-11-10 6:57AM EST115.000.150.000.750.00-425616.41%
VTI220121P001200002021-11-10 6:57AM EST120.001.300.000.250.00-522499.22%
VTI220121P001250002021-11-10 6:57AM EST125.000.200.000.300.00-1021479.69%
VTI220121P001300002021-11-10 6:57AM EST130.000.240.000.000.00-52350.00%
VTI220121P001350002021-11-10 6:57AM EST135.001.420.000.400.00-130438.28%
VTI220121P001400002021-11-04 8:30AM EST140.000.050.000.750.00-188450.39%
VTI220121P001450002021-11-05 8:56AM EST145.000.050.000.750.00-124420.70%
VTI220121P001500002021-12-03 3:27PM EST150.000.010.000.750.00-178391.80%
VTI220121P001550002021-12-08 9:30AM EST155.000.200.000.000.00-103350.00%
VTI220121P001580002021-11-10 6:57AM EST158.001.350.501.100.00-12398.83%
VTI220121P001590002021-11-10 6:57AM EST159.000.550.601.100.00-11397.66%
VTI220121P001600002021-12-23 11:36AM EST160.000.050.000.050.00-149235.94%
VTI220121P001620002021-11-10 6:57AM EST162.003.000.401.050.00-13367.19%
VTI220121P001630002021-11-10 6:57AM EST163.001.400.651.200.00-15380.08%
VTI220121P001640002021-11-10 6:57AM EST164.002.950.501.000.00-14358.01%
VTI220121P001650002022-01-03 9:44AM EST165.000.050.000.050.00-119215.63%
VTI220121P001660002021-12-03 10:29AM EST166.000.500.000.750.00-24303.91%
VTI220121P001670002021-11-10 6:57AM EST167.001.830.551.200.00-11351.56%
VTI220121P001680002021-11-10 6:57AM EST168.001.730.901.300.00-12363.67%
VTI220121P001690002021-11-10 6:57AM EST169.001.890.701.300.00-55349.80%
VTI220121P001700002022-01-03 1:48PM EST170.000.050.000.050.00-1143196.88%
VTI220121P001710002021-11-18 11:55AM EST171.000.300.000.750.00-314277.73%
VTI220121P001720002021-12-03 1:45PM EST172.000.800.000.750.00-19272.66%
VTI220121P001730002022-01-03 11:34AM EST173.000.030.000.050.00-11184.38%
VTI220121P001740002021-11-12 9:30AM EST174.000.400.000.750.00-59262.31%
VTI220121P001750002021-12-31 1:19PM EST175.000.050.000.050.00-134176.56%
VTI220121P001760002021-12-22 10:35AM EST176.000.130.000.050.00-22173.44%
VTI220121P001770002021-11-10 6:57AM EST177.002.901.101.300.00-34315.82%
VTI220121P001780002021-11-19 11:02AM EST178.000.250.000.750.00-16241.99%
VTI220121P001790002021-11-10 6:57AM EST179.003.501.151.400.00-13308.40%
VTI220121P001800002022-01-18 1:10PM EST180.000.030.000.050.00-194157.81%
VTI220121P001810002022-01-03 9:30AM EST181.000.050.000.050.00-129154.69%
VTI220121P001820002021-12-03 3:17PM EST182.001.500.000.750.00-36221.88%
VTI220121P001830002021-11-10 6:57AM EST183.001.350.300.850.00-19236.13%
VTI220121P001840002021-12-16 9:30AM EST184.000.300.000.750.00-110211.91%
VTI220121P001850002021-12-20 2:17PM EST185.000.440.000.050.00-1477139.84%
VTI220121P001860002022-01-10 2:56PM EST186.000.050.000.050.00-21,969135.94%
VTI220121P001900002022-01-10 2:15PM EST190.000.100.000.050.00-82,161121.88%
VTI220121P001950002022-01-14 11:01AM EST195.000.050.000.050.00-35517103.91%
VTI220121P001970002021-12-28 1:56PM EST197.000.150.000.050.00-267496.88%
VTI220121P001980002022-01-07 12:51PM EST198.000.150.000.050.00-1893.75%
VTI220121P001990002022-01-13 11:26AM EST199.000.100.000.100.00-17098.44%
VTI220121P002000002022-01-18 10:26AM EST200.000.100.000.050.00-11,68986.72%
VTI220121P002050002022-01-19 1:30PM EST205.000.050.000.100.00-102,50075.78%
VTI220121P002100002022-01-20 10:56AM EST210.000.050.000.100.00-2455557.03%
VTI220121P002150002022-01-20 3:28PM EST215.000.050.000.150.00-1319146.58%
VTI220121P002200002022-01-21 9:54AM EST220.000.200.200.30-0.10-33.33%5973328.22%
VTI220121P002250002022-01-21 9:51AM EST225.001.601.752.00+0.40+33.33%7975114.36%
VTI220121P002300002022-01-21 9:52AM EST230.006.136.106.50+1.53+33.26%1649420.00%
VTI220121P002350002022-01-21 9:49AM EST235.0010.6410.8011.40+2.04+23.72%36500.00%
VTI220121P002400002022-01-21 9:30AM EST240.0015.2015.5016.50+1.20+8.57%28160.00%
VTI220121P002450002022-01-20 9:50AM EST245.0015.0020.5021.400.00-11100.00%
VTI220121P002500002022-01-18 11:52AM EST250.0018.4024.8026.700.00-16400.00%
VTI220121P002550002022-01-04 10:33AM EST255.0021.6029.6031.600.00-110.00%
VTI220121P002600002022-01-20 1:29PM EST260.0029.8034.1036.900.00-12104.69%
VTI220121P002650002022-01-14 10:19AM EST265.0030.0039.0042.100.00-10168.75%
VTI220121P002700002021-11-16 12:44PM EST270.0027.7033.6034.900.00-100.00%
VTI220121P002800002021-12-27 2:25PM EST280.0037.6054.3057.000.00--0193.75%
VTI220121P002850002021-11-29 9:45AM EST285.0048.300.000.000.00--100.00%
VTI220121P003000002021-12-22 11:16AM EST300.0062.0074.0077.000.00--0242.97%
VTI220121P003150002021-11-10 6:57AM EST315.0087.4075.8077.300.00--00.00%
VTI220121P003200002021-11-10 6:57AM EST320.0093.9780.8082.300.00-210.00%