Italia markets open in 6 hours 37 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.013,34 -260,71 (-0,68%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
54.323,55 -2.097,84 (-3,72%) CMC Crypto 200
1.280,24 -58,83 (-4,39%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517C00197000 | 2024-04-30 3:17PM EDT | 197.00 | 53.48 | 49.60 | 53.80 | 0.00 | - | 1 | 3 | 68.16% |
| VTI240517C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 50.63 | 46.60 | 50.80 | 0.00 | - | 1 | 4 | 64.48% |
| VTI240517C00205000 | 2024-04-09 10:18AM EDT | 205.00 | 54.04 | 41.70 | 45.80 | 0.00 | - | - | 1 | 59.30% |
| VTI240517C00210000 | 2024-04-17 11:29AM EDT | 210.00 | 40.10 | 36.70 | 40.80 | 0.00 | - | 1 | 2 | 53.25% |
| VTI240517C00215000 | 2024-04-11 12:23PM EDT | 215.00 | 41.52 | 31.40 | 35.90 | 0.00 | - | 2 | 3 | 69.60% |
| VTI240517C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 27.96 | 26.80 | 30.90 | 0.00 | - | 2 | 59 | 61.94% |
| VTI240517C00225000 | 2024-04-26 11:03AM EDT | 225.00 | 27.95 | 22.00 | 25.90 | 0.00 | - | 5 | 15 | 54.22% |
| VTI240517C00230000 | 2024-04-25 10:54AM EDT | 230.00 | 18.09 | 16.80 | 21.00 | 0.00 | - | 1 | 48 | 47.06% |
| VTI240517C00235000 | 2024-05-01 1:28PM EDT | 235.00 | 13.98 | 12.20 | 16.20 | -4.02 | -22.33% | 1 | 67 | 40.19% |
| VTI240517C00240000 | 2024-04-25 10:05AM EDT | 240.00 | 9.00 | 8.00 | 11.60 | 0.00 | - | 1 | 50 | 33.77% |
| VTI240517C00245000 | 2024-05-01 10:33AM EDT | 245.00 | 5.53 | 4.70 | 5.70 | -1.49 | -21.23% | 13 | 98 | 19.57% |
| VTI240517C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 2.40 | 2.30 | 2.55 | -0.90 | -27.27% | 117 | 527 | 16.65% |
| VTI240517C00255000 | 2024-05-01 3:57PM EDT | 255.00 | 0.75 | 0.70 | 0.85 | -0.25 | -25.00% | 90 | 930 | 15.27% |
| VTI240517C00260000 | 2024-05-01 3:56PM EDT | 260.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 95 | 1,219 | 14.53% |
| VTI240517C00265000 | 2024-05-01 2:50PM EDT | 265.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 4 | 529 | 17.97% |
| VTI240517C00270000 | 2024-05-01 2:33PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 222 | 20.51% |
| VTI240517C00275000 | 2024-04-30 9:34AM EDT | 275.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 24.17% |
| VTI240517C00280000 | 2024-04-30 10:06AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 25.20% |
| VTI240517C00320000 | 2024-04-25 11:40AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 47.85% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240517P00197000 | 2024-04-19 12:31PM EDT | 197.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.30% |
| VTI240517P00200000 | 2024-05-01 12:25PM EDT | 200.00 | 0.75 | 0.00 | 0.70 | +0.60 | +400.00% | 2 | 16 | 56.25% |
| VTI240517P00205000 | 2024-04-22 3:57PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 44.14% |
| VTI240517P00210000 | 2024-04-19 3:58PM EDT | 210.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 39.26% |
| VTI240517P00215000 | 2024-04-22 2:24PM EDT | 215.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 34.47% |
| VTI240517P00220000 | 2024-04-29 12:47PM EDT | 220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 22 | 69 | 27.83% |
| VTI240517P00225000 | 2024-05-01 9:30AM EDT | 225.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 2 | 93 | 23.34% |
| VTI240517P00230000 | 2024-05-01 2:49PM EDT | 230.00 | 0.30 | 0.05 | 0.20 | +0.25 | +500.00% | 2 | 127 | 21.29% |
| VTI240517P00235000 | 2024-05-01 3:07PM EDT | 235.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 4 | 131 | 18.48% |
| VTI240517P00240000 | 2024-05-01 2:49PM EDT | 240.00 | 0.40 | 0.65 | 1.70 | -0.10 | -20.00% | 36 | 305 | 22.78% |
| VTI240517P00245000 | 2024-05-01 3:16PM EDT | 245.00 | 1.50 | 1.70 | 1.85 | -0.05 | -3.23% | 60 | 290 | 15.16% |
| VTI240517P00250000 | 2024-05-01 2:47PM EDT | 250.00 | 2.50 | 3.70 | 4.00 | -1.10 | -30.56% | 9 | 1,200 | 13.87% |
| VTI240517P00255000 | 2024-05-01 3:22PM EDT | 255.00 | 7.00 | 5.10 | 8.00 | +0.50 | +7.69% | 16 | 793 | 16.24% |
| VTI240517P00260000 | 2024-05-01 11:15AM EDT | 260.00 | 11.95 | 9.80 | 13.80 | +3.95 | +49.37% | 2 | 1 | 28.15% |
| VTI240517P00265000 | 2024-05-01 3:59PM EDT | 265.00 | 17.00 | 14.80 | 18.60 | +4.00 | +30.77% | 2 | 5 | 33.01% |
| VTI240517P00270000 | 2024-04-24 3:12PM EDT | 270.00 | 19.80 | 19.80 | 23.70 | 0.00 | - | 1 | 0 | 39.53% |
© 2024 Yahoo. Tutti i diritti riservati.