La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 237,00 -2,72 (-0,01 %)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220715C00120000 | 2022-06-22 3:39PM EDT | 120.00 | 68.10 | 74.60 | 75.60 | 0.00 | - | 2 | 0 | 108.50% |
| VTI220715C00130000 | 2022-06-22 3:42PM EDT | 130.00 | 58.00 | 64.60 | 65.90 | 0.00 | - | 2 | 0 | 70.51% |
| VTI220715C00140000 | 2022-06-22 3:43PM EDT | 140.00 | 48.10 | 54.70 | 55.90 | 0.00 | - | 2 | 0 | 63.57% |
| VTI220715C00155000 | 2022-05-20 2:50PM EDT | 155.00 | 38.07 | 28.70 | 29.40 | 0.00 | - | 1 | 1 | 0.00% |
| VTI220715C00165000 | 2022-06-24 10:11AM EDT | 165.00 | 28.90 | 30.00 | 31.00 | +4.80 | +19.92% | 10 | 11 | 51.59% |
| VTI220715C00170000 | 2022-06-17 2:16PM EDT | 170.00 | 16.20 | 25.30 | 26.00 | 0.00 | - | 1 | 1 | 44.41% |
| VTI220715C00175000 | 2022-06-24 3:35PM EDT | 175.00 | 20.00 | 20.60 | 21.10 | +7.20 | +56.25% | 45 | 40 | 38.48% |
| VTI220715C00180000 | 2022-06-24 2:07PM EDT | 180.00 | 15.00 | 15.90 | 16.50 | +4.70 | +45.63% | 14 | 42 | 35.03% |
| VTI220715C00185000 | 2022-06-23 1:37PM EDT | 185.00 | 6.45 | 11.70 | 12.20 | 0.00 | - | 7 | 154 | 32.22% |
| VTI220715C00186000 | 2022-06-22 12:34PM EDT | 186.00 | 6.40 | 10.90 | 11.30 | 0.00 | - | 5 | 9 | 31.09% |
| VTI220715C00187000 | 2022-06-24 11:25AM EDT | 187.00 | 9.10 | 10.20 | 10.50 | +4.10 | +82.00% | 2 | 53 | 30.57% |
| VTI220715C00188000 | 2022-06-23 1:19PM EDT | 188.00 | 8.70 | 9.40 | 9.80 | +3.95 | +83.16% | 10 | 36 | 30.58% |
| VTI220715C00189000 | 2022-06-24 10:00AM EDT | 189.00 | 7.00 | 8.60 | 9.00 | +1.62 | +30.11% | 4 | 129 | 29.80% |
| VTI220715C00190000 | 2022-06-24 3:39PM EDT | 190.00 | 7.50 | 7.90 | 8.30 | +2.90 | +63.04% | 17 | 165 | 29.51% |
| VTI220715C00191000 | 2022-06-24 9:39AM EDT | 191.00 | 5.15 | 7.20 | 7.60 | +0.95 | +22.62% | 2 | 372 | 29.07% |
| VTI220715C00192000 | 2022-06-24 11:38AM EDT | 192.00 | 5.90 | 6.50 | 7.00 | +2.70 | +84.38% | 2 | 81 | 29.05% |
| VTI220715C00193000 | 2022-06-24 3:55PM EDT | 193.00 | 5.90 | 5.90 | 6.20 | +3.10 | +110.71% | 45 | 253 | 27.75% |
| VTI220715C00194000 | 2022-06-24 3:44PM EDT | 194.00 | 5.10 | 5.30 | 5.70 | +2.53 | +98.44% | 16 | 35 | 27.97% |
| VTI220715C00195000 | 2022-06-24 3:58PM EDT | 195.00 | 4.73 | 4.70 | 5.00 | +2.27 | +92.28% | 47 | 330 | 26.92% |
| VTI220715C00196000 | 2022-06-24 9:57AM EDT | 196.00 | 3.60 | 4.10 | 4.50 | +1.55 | +75.61% | 6 | 51 | 26.80% |
| VTI220715C00197000 | 2022-06-24 3:43PM EDT | 197.00 | 3.50 | 3.70 | 4.00 | +1.90 | +118.75% | 4 | 51 | 26.49% |
| VTI220715C00198000 | 2022-06-24 3:49PM EDT | 198.00 | 3.10 | 3.20 | 3.50 | +1.55 | +100.00% | 15 | 160 | 26.00% |
| VTI220715C00199000 | 2022-06-24 3:23PM EDT | 199.00 | 2.84 | 2.80 | 3.10 | +1.49 | +110.37% | 21 | 94 | 25.89% |
| VTI220715C00200000 | 2022-06-24 3:59PM EDT | 200.00 | 2.50 | 2.50 | 2.65 | +1.40 | +127.27% | 169 | 672 | 25.29% |
| VTI220715C00205000 | 2022-06-24 3:56PM EDT | 205.00 | 1.09 | 1.05 | 1.25 | +0.64 | +142.22% | 211 | 2,623 | 24.50% |
| VTI220715C00210000 | 2022-06-24 3:51PM EDT | 210.00 | 0.40 | 0.40 | 0.45 | +0.22 | +122.22% | 124 | 312 | 23.17% |
| VTI220715C00215000 | 2022-06-24 2:30PM EDT | 215.00 | 0.11 | 0.05 | 0.20 | +0.03 | +37.50% | 11 | 294 | 23.98% |
| VTI220715C00220000 | 2022-06-24 1:23PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 965 | 22.95% |
| VTI220715C00225000 | 2022-06-24 2:01PM EDT | 225.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 9 | 166 | 26.56% |
| VTI220715C00230000 | 2022-06-24 10:05AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 1 | 51 | 30.08% |
| VTI220715C00235000 | 2022-06-22 10:35AM EDT | 235.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 36.72% |
| VTI220715C00240000 | 2022-06-16 2:42PM EDT | 240.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.91% |
| VTI220715C00255000 | 2022-06-13 11:41AM EDT | 255.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.94% |
| VTI220715C00290000 | 2022-05-26 9:53AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.79% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220715P00105000 | 2022-06-14 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 101.95% |
| VTI220715P00115000 | 2022-05-24 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| VTI220715P00120000 | 2022-06-22 10:33AM EDT | 120.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 93.36% |
| VTI220715P00135000 | 2022-06-14 9:36AM EDT | 135.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 2 | 72.85% |
| VTI220715P00145000 | 2022-06-16 1:58PM EDT | 145.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 61.62% |
| VTI220715P00150000 | 2022-06-24 1:21PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 3 | 63 | 54.20% |
| VTI220715P00155000 | 2022-06-24 9:48AM EDT | 155.00 | 0.25 | 0.00 | 0.35 | -0.05 | -16.67% | 1 | 103 | 55.71% |
| VTI220715P00160000 | 2022-06-24 3:10PM EDT | 160.00 | 0.21 | 0.15 | 0.30 | -0.19 | -47.50% | 2 | 64 | 47.85% |
| VTI220715P00165000 | 2022-06-24 3:10PM EDT | 165.00 | 0.29 | 0.20 | 0.40 | -0.21 | -42.00% | 9 | 359 | 44.04% |
| VTI220715P00170000 | 2022-06-24 2:44PM EDT | 170.00 | 0.43 | 0.35 | 0.45 | -0.41 | -48.81% | 83 | 464 | 38.57% |
| VTI220715P00175000 | 2022-06-24 3:49PM EDT | 175.00 | 0.57 | 0.55 | 0.65 | -0.63 | -52.50% | 81 | 881 | 35.11% |
| VTI220715P00180000 | 2022-06-24 3:57PM EDT | 180.00 | 0.95 | 0.90 | 1.05 | -1.10 | -53.66% | 25 | 234 | 32.52% |
| VTI220715P00185000 | 2022-06-24 3:45PM EDT | 185.00 | 1.71 | 1.60 | 1.70 | -2.09 | -55.00% | 84 | 159 | 29.93% |
| VTI220715P00186000 | 2022-06-24 2:09PM EDT | 186.00 | 2.03 | 1.75 | 1.95 | -1.77 | -46.58% | 3 | 31 | 29.97% |
| VTI220715P00187000 | 2022-06-21 3:52PM EDT | 187.00 | 5.00 | 1.95 | 2.15 | 0.00 | - | 7 | 20 | 29.49% |
| VTI220715P00188000 | 2022-06-24 12:16PM EDT | 188.00 | 2.35 | 2.10 | 2.35 | -2.15 | -47.78% | 4 | 45 | 28.89% |
| VTI220715P00189000 | 2022-06-23 12:02PM EDT | 189.00 | 5.70 | 2.35 | 2.60 | 0.00 | - | 6 | 22 | 28.49% |
| VTI220715P00190000 | 2022-06-24 3:58PM EDT | 190.00 | 2.85 | 2.65 | 2.90 | -2.46 | -46.33% | 22 | 826 | 28.25% |
| VTI220715P00191000 | 2022-06-24 1:17PM EDT | 191.00 | 3.50 | 3.00 | 3.20 | -7.02 | -66.73% | 2 | 5 | 27.84% |
| VTI220715P00192000 | 2022-06-23 1:32PM EDT | 192.00 | 7.50 | 3.30 | 3.60 | 0.00 | - | 1 | 17 | 27.86% |
| VTI220715P00193000 | 2022-06-24 3:59PM EDT | 193.00 | 3.90 | 3.70 | 3.90 | -5.20 | -57.14% | 10 | 5 | 27.14% |
| VTI220715P00194000 | 2022-06-24 3:59PM EDT | 194.00 | 4.20 | 4.00 | 4.30 | -9.44 | -69.21% | 7 | 26 | 26.82% |
| VTI220715P00195000 | 2022-06-24 3:19PM EDT | 195.00 | 4.91 | 4.50 | 4.80 | -3.74 | -43.24% | 4 | 122 | 26.87% |
| VTI220715P00196000 | 2022-06-17 2:22PM EDT | 196.00 | 13.02 | 4.90 | 5.30 | 0.00 | - | 2 | 10 | 26.75% |
| VTI220715P00197000 | 2022-06-24 3:40PM EDT | 197.00 | 5.90 | 5.30 | 5.70 | -4.12 | -41.12% | 1 | 26 | 25.89% |
| VTI220715P00198000 | 2022-06-24 3:57PM EDT | 198.00 | 6.30 | 5.90 | 6.40 | -10.17 | -61.75% | 1 | 41 | 26.51% |
| VTI220715P00199000 | 2022-06-24 3:57PM EDT | 199.00 | 6.90 | 6.50 | 6.90 | -8.51 | -55.22% | 3 | 19 | 25.84% |
| VTI220715P00200000 | 2022-06-24 3:59PM EDT | 200.00 | 7.30 | 7.00 | 7.50 | -4.40 | -37.61% | 44 | 235 | 25.53% |
| VTI220715P00205000 | 2022-06-24 1:02PM EDT | 205.00 | 11.84 | 10.50 | 11.10 | -4.86 | -29.10% | 5 | 262 | 24.82% |
| VTI220715P00210000 | 2022-06-24 11:52AM EDT | 210.00 | 16.58 | 14.70 | 15.60 | -5.92 | -26.31% | 2 | 43 | 27.08% |
| VTI220715P00215000 | 2022-06-22 12:52PM EDT | 215.00 | 27.15 | 19.50 | 20.30 | 0.00 | - | 5 | 11 | 29.10% |
| VTI220715P00220000 | 2022-06-14 3:13PM EDT | 220.00 | 35.06 | 24.40 | 25.30 | 0.00 | - | 51 | 0 | 34.18% |
| VTI220715P00225000 | 2022-06-16 3:03PM EDT | 225.00 | 43.40 | 29.40 | 30.70 | 0.00 | - | 5 | 0 | 44.85% |
| VTI220715P00230000 | 2022-06-07 2:21PM EDT | 230.00 | 22.95 | 34.40 | 35.60 | 0.00 | - | 4 | 0 | 48.44% |
| VTI220715P00240000 | 2022-06-17 3:49PM EDT | 240.00 | 56.15 | 44.40 | 45.80 | 0.00 | - | 2 | 0 | 60.62% |
| VTI220715P00290000 | 2022-05-25 11:10AM EDT | 290.00 | 92.40 | 96.10 | 96.60 | 0.00 | - | - | 0 | 108.57% |
