La bourse est fermée
Dow Jones
38 484,47 +244,49 (+0,64 %) Nasdaq
15 685,69 +234,38 (+1,52 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 252,13 +326,47 (+0,53 %)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-04-01 10:34AM EDT | 197.00 | 64.15 | 52.00 | 56.00 | 0.00 | - | 1 | 3 | 54.05% |
| VTI240517C00200000 | 2024-04-08 10:05AM EDT | 200.00 | 58.74 | 49.10 | 52.90 | 0.00 | - | 1 | 5 | 51.22% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 44.10 | 48.00 | 0.00 | - | - | 1 | 67.60% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 39.20 | 43.00 | 0.00 | - | 1 | 2 | 61.65% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 34.20 | 38.10 | 0.00 | - | 2 | 3 | 56.45% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 29.30 | 33.10 | 0.00 | - | 2 | 59 | 50.49% |
| VTI240517C00225000 | 2024-04-19 11:04AM EDT | 225.00 | 22.87 | 24.40 | 28.20 | 0.00 | - | 9 | 18 | 45.12% |
| VTI240517C00230000 | 2024-04-22 1:52PM EDT | 230.00 | 20.31 | 19.40 | 23.30 | 0.00 | - | 41 | 49 | 39.59% |
| VTI240517C00235000 | 2024-04-22 9:53AM EDT | 235.00 | 13.25 | 14.70 | 18.50 | 0.00 | - | 1 | 67 | 34.35% |
| VTI240517C00240000 | 2024-04-22 3:59PM EDT | 240.00 | 9.77 | 11.70 | 13.30 | 0.00 | - | 22 | 49 | 26.83% |
| VTI240517C00245000 | 2024-04-23 11:25AM EDT | 245.00 | 7.97 | 7.70 | 8.00 | +1.07 | +15.51% | 2 | 105 | 18.60% |
| VTI240517C00250000 | 2024-04-23 12:04PM EDT | 250.00 | 4.40 | 4.30 | 4.50 | +1.35 | +44.26% | 80 | 381 | 16.41% |
| VTI240517C00255000 | 2024-04-23 11:57AM EDT | 255.00 | 2.00 | 1.95 | 2.00 | +0.80 | +66.67% | 85 | 804 | 14.65% |
| VTI240517C00260000 | 2024-04-23 12:07PM EDT | 260.00 | 0.60 | 0.65 | 0.70 | +0.20 | +50.00% | 120 | 897 | 13.72% |
| VTI240517C00265000 | 2024-04-23 12:01PM EDT | 265.00 | 0.20 | 0.15 | 0.20 | +0.06 | +42.86% | 21 | 418 | 13.36% |
| VTI240517C00270000 | 2024-04-23 11:13AM EDT | 270.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 50 | 212 | 14.80% |
| VTI240517C00275000 | 2024-04-23 11:19AM EDT | 275.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 70 | 16.07% |
| VTI240517C00280000 | 2024-04-04 3:00PM EDT | 280.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 23.05% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00197000 | 2024-04-19 12:31PM EDT | 197.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.93% |
| VTI240517P00200000 | 2024-04-17 10:20AM EDT | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 54.00% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 44.36% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 31.71% |
| VTI240517P00220000 | 2024-04-23 10:14AM EDT | 220.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 86 | 25.34% |
| VTI240517P00225000 | 2024-04-23 9:34AM EDT | 225.00 | 0.11 | 0.15 | 0.35 | -0.14 | -56.00% | 1 | 91 | 25.29% |
| VTI240517P00230000 | 2024-04-23 10:36AM EDT | 230.00 | 0.30 | 0.25 | 0.30 | -0.14 | -31.82% | 16 | 131 | 20.36% |
| VTI240517P00235000 | 2024-04-23 12:08PM EDT | 235.00 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 5 | 104 | 17.82% |
| VTI240517P00240000 | 2024-04-23 11:51AM EDT | 240.00 | 0.90 | 0.80 | 0.95 | -0.32 | -26.23% | 31 | 255 | 16.76% |
| VTI240517P00245000 | 2024-04-23 11:50AM EDT | 245.00 | 1.70 | 1.60 | 1.70 | -0.92 | -35.11% | 15 | 704 | 14.75% |
| VTI240517P00250000 | 2024-04-23 11:57AM EDT | 250.00 | 3.30 | 3.10 | 3.30 | -1.40 | -29.79% | 15 | 1,681 | 13.42% |
| VTI240517P00255000 | 2024-04-23 10:55AM EDT | 255.00 | 5.90 | 5.70 | 6.10 | -1.30 | -18.06% | 1 | 804 | 12.59% |
| VTI240517P00260000 | 2024-04-17 9:30AM EDT | 260.00 | 10.07 | 9.40 | 11.90 | 0.00 | - | 1 | 41 | 22.22% |
| VTI240517P00265000 | 2024-04-17 2:37PM EDT | 265.00 | 14.80 | 12.90 | 16.80 | 0.00 | - | 26 | 0 | 27.19% |
| VTI240517P00270000 | 2024-04-17 12:11PM EDT | 270.00 | 22.00 | 17.90 | 21.80 | 0.00 | - | 1 | 0 | 32.17% |
