La bourse est fermée
Dow Jones
38 320,22 -183,47 (-0,48 %) Nasdaq
15 669,22 -27,42 (-0,17 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0686 -0,0018 (-0,17 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 399,52 -1 805,53 (-2,90 %)
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 11:47AM 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 | 51.60 | 55.50 | 0.00 | - | 1 | 3 | 60.89% |
| VTI240517C00200000 | 2024-04-08 10:05AM EDT | 200.00 | 58.74 | 48.60 | 52.70 | 0.00 | - | 1 | 5 | 59.06% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 43.60 | 47.80 | 0.00 | - | - | 1 | 54.39% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 38.70 | 42.60 | 0.00 | - | 1 | 2 | 65.49% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 33.80 | 37.80 | 0.00 | - | 2 | 3 | 60.58% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 28.80 | 32.70 | 0.00 | - | 2 | 59 | 53.61% |
| VTI240517C00225000 | 2024-04-19 11:04AM EDT | 225.00 | 22.87 | 24.00 | 27.90 | 0.00 | - | 9 | 18 | 48.46% |
| VTI240517C00230000 | 2024-04-22 1:52PM EDT | 230.00 | 20.80 | 19.00 | 22.90 | +0.49 | +2.41% | 1 | 49 | 41.97% |
| VTI240517C00235000 | 2024-04-22 9:53AM EDT | 235.00 | 13.25 | 14.40 | 18.20 | 0.00 | - | 1 | 67 | 36.83% |
| VTI240517C00240000 | 2024-04-22 3:59PM EDT | 240.00 | 9.77 | 11.30 | 12.30 | 0.00 | - | 22 | 49 | 25.60% |
| VTI240517C00245000 | 2024-04-23 2:53PM EDT | 245.00 | 8.11 | 6.50 | 7.80 | 0.00 | - | 3 | 104 | 20.55% |
| VTI240517C00250000 | 2024-04-24 11:15AM EDT | 250.00 | 4.00 | 4.00 | 4.20 | -0.40 | -9.09% | 26 | 446 | 17.26% |
| VTI240517C00255000 | 2024-04-24 11:09AM EDT | 255.00 | 1.75 | 1.60 | 1.75 | -0.20 | -10.26% | 15 | 848 | 15.02% |
| VTI240517C00260000 | 2024-04-24 10:06AM EDT | 260.00 | 0.70 | 0.45 | 0.60 | +0.05 | +7.69% | 29 | 1,055 | 14.15% |
| VTI240517C00265000 | 2024-04-24 11:03AM EDT | 265.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 10 | 466 | 14.28% |
| VTI240517C00270000 | 2024-04-24 11:18AM EDT | 270.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 5 | 209 | 15.67% |
| VTI240517C00275000 | 2024-04-23 12:13PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 69 | 18.70% |
| VTI240517C00280000 | 2024-04-04 3:00PM EDT | 280.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 24.12% |
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 | 50.34% |
| VTI240517P00200000 | 2024-04-17 10:20AM EDT | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 54.49% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 44.61% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 39.72% |
| VTI240517P00220000 | 2024-04-23 10:14AM EDT | 220.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 85 | 28.61% |
| VTI240517P00225000 | 2024-04-23 9:34AM EDT | 225.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 92 | 24.37% |
| VTI240517P00230000 | 2024-04-24 10:15AM EDT | 230.00 | 0.45 | 0.10 | 0.25 | +0.17 | +60.71% | 1 | 135 | 19.39% |
| VTI240517P00235000 | 2024-04-23 3:42PM EDT | 235.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 9 | 106 | 16.94% |
| VTI240517P00240000 | 2024-04-23 3:28PM EDT | 240.00 | 0.76 | 0.75 | 0.85 | +0.11 | +16.92% | 3 | 279 | 15.59% |
| VTI240517P00245000 | 2024-04-24 9:55AM EDT | 245.00 | 1.35 | 1.55 | 1.65 | -0.13 | -8.78% | 4 | 702 | 13.71% |
| VTI240517P00250000 | 2024-04-24 10:47AM EDT | 250.00 | 3.20 | 3.10 | 3.30 | +0.25 | +8.47% | 18 | 1,690 | 12.06% |
| VTI240517P00255000 | 2024-04-24 9:49AM EDT | 255.00 | 6.00 | 4.70 | 6.20 | +0.30 | +6.38% | 5 | 798 | 10.25% |
| VTI240517P00260000 | 2024-04-24 9:49AM EDT | 260.00 | 8.40 | 8.10 | 11.80 | -3.20 | -27.59% | 7 | 43 | 18.91% |
| VTI240517P00265000 | 2024-04-17 2:37PM EDT | 265.00 | 14.80 | 13.00 | 17.00 | 0.00 | - | 26 | 0 | 25.14% |
| VTI240517P00270000 | 2024-04-17 12:11PM EDT | 270.00 | 22.00 | 18.00 | 20.40 | 0.00 | - | 1 | 0 | 0.00% |
