La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 302,20 +216,40 (+0,57 %) EUR/USD
1,0704 -0,0029 (-0,27 %) Gold future
2 352,30 +9,80 (+0,42 %) Bitcoin EUR
59 799,10 -462,33 (-0,77 %)
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 02:45PM 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 | 53.90 | 58.00 | 0.00 | - | 1 | 3 | 62.38% |
| VTI240517C00200000 | 2024-04-25 11:32AM EDT | 200.00 | 48.10 | 50.90 | 55.00 | 0.00 | - | 1 | 5 | 59.25% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 46.00 | 49.90 | 0.00 | - | - | 1 | 54.08% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 41.00 | 44.90 | 0.00 | - | 1 | 2 | 68.57% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 36.00 | 39.90 | 0.00 | - | 2 | 3 | 62.23% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 31.00 | 35.00 | 0.00 | - | 2 | 59 | 56.63% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 26.20 | 30.00 | +5.08 | +22.21% | 5 | 18 | 50.26% |
| VTI240517C00230000 | 2024-04-25 10:54AM EDT | 230.00 | 18.09 | 21.10 | 25.20 | 0.00 | - | 1 | 48 | 45.04% |
| VTI240517C00235000 | 2024-04-22 9:53AM EDT | 235.00 | 13.25 | 16.40 | 20.20 | 0.00 | - | 1 | 67 | 38.42% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 11.50 | 15.30 | 0.00 | - | 1 | 50 | 32.09% |
| VTI240517C00245000 | 2024-04-25 2:16PM EDT | 245.00 | 8.50 | 7.80 | 9.20 | +1.50 | +21.43% | 1 | 99 | 19.62% |
| VTI240517C00250000 | 2024-04-26 2:16PM EDT | 250.00 | 5.18 | 4.90 | 5.20 | +1.52 | +41.53% | 54 | 456 | 16.33% |
| VTI240517C00255000 | 2024-04-26 2:16PM EDT | 255.00 | 2.20 | 2.15 | 2.20 | +0.68 | +44.74% | 274 | 857 | 13.79% |
| VTI240517C00260000 | 2024-04-26 2:09PM EDT | 260.00 | 0.65 | 0.65 | 0.70 | +0.23 | +54.76% | 115 | 1,098 | 12.76% |
| VTI240517C00265000 | 2024-04-26 12:19PM EDT | 265.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 9 | 480 | 12.09% |
| VTI240517C00270000 | 2024-04-26 2:22PM EDT | 270.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 213 | 14.55% |
| VTI240517C00275000 | 2024-04-23 12:13PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 16.02% |
| VTI240517C00280000 | 2024-04-04 3:00PM EDT | 280.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 18.85% |
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 | 54.39% |
| VTI240517P00200000 | 2024-04-17 10:20AM EDT | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 51.56% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 48.71% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 43.65% |
| VTI240517P00220000 | 2024-04-26 10:34AM EDT | 220.00 | 0.20 | 0.05 | 0.10 | +0.08 | +66.67% | 1 | 88 | 26.51% |
| VTI240517P00225000 | 2024-04-24 12:38PM EDT | 225.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 93 | 33.62% |
| VTI240517P00230000 | 2024-04-25 10:59AM EDT | 230.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 5 | 136 | 23.10% |
| VTI240517P00235000 | 2024-04-26 9:42AM EDT | 235.00 | 0.20 | 0.20 | 0.30 | -0.23 | -53.49% | 2 | 129 | 18.70% |
| VTI240517P00240000 | 2024-04-26 2:18PM EDT | 240.00 | 0.47 | 0.45 | 0.50 | -0.43 | -47.25% | 37 | 306 | 16.20% |
| VTI240517P00245000 | 2024-04-26 1:32PM EDT | 245.00 | 0.99 | 0.95 | 1.10 | -0.70 | -41.42% | 26 | 721 | 14.83% |
| VTI240517P00250000 | 2024-04-26 1:27PM EDT | 250.00 | 2.10 | 2.05 | 2.25 | -1.51 | -41.83% | 12 | 1,690 | 13.11% |
| VTI240517P00255000 | 2024-04-26 1:51PM EDT | 255.00 | 4.17 | 4.30 | 4.60 | -2.43 | -36.82% | 4 | 792 | 12.00% |
| VTI240517P00260000 | 2024-04-26 1:54PM EDT | 260.00 | 7.78 | 7.60 | 8.90 | -4.81 | -38.20% | 9 | 40 | 15.03% |
| VTI240517P00265000 | 2024-04-17 2:37PM EDT | 265.00 | 14.80 | 10.80 | 14.80 | 0.00 | - | 26 | 0 | 25.55% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 15.70 | 19.80 | 0.00 | - | 1 | 0 | 30.87% |
