Italia markets closed
Dow Jones
38.491,95 -360,91 (-0,93%) Nasdaq
16.960,07 -59,81 (-0,35%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0814 -0,0047 (-0,43%) Bitcoin EUR
62.488,96 -279,77 (-0,45%) CMC Crypto 200
1.450,51 -34,18 (-2,30%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:33PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117C00090000 | 2024-05-03 9:46AM EDT | 90.00 | 165.70 | 169.10 | 173.00 | 0.00 | - | 1 | 10 | 70.85% |
| VTI250117C00095000 | 2023-05-04 2:30PM EDT | 95.00 | 109.50 | 118.50 | 123.50 | 0.00 | - | 3 | 7 | 0.00% |
| VTI250117C00100000 | 2024-01-29 4:01PM EDT | 100.00 | 145.50 | 151.00 | 155.50 | 0.00 | - | 3 | 16 | 0.00% |
| VTI250117C00105000 | 2024-05-21 10:50AM EDT | 105.00 | 158.96 | 154.60 | 158.50 | 0.00 | - | 1 | 29 | 66.06% |
| VTI250117C00110000 | 2023-11-20 1:43PM EDT | 110.00 | 117.85 | 125.30 | 129.00 | 0.00 | - | 1 | 16 | 0.00% |
| VTI250117C00115000 | 2023-10-12 9:54AM EDT | 115.00 | 106.33 | 104.50 | 109.50 | 0.00 | - | 2 | 4 | 0.00% |
| VTI250117C00120000 | 2024-05-01 12:26PM EDT | 120.00 | 130.60 | 139.80 | 144.00 | 0.00 | - | 5 | 13 | 59.77% |
| VTI250117C00125000 | 2024-04-02 9:41AM EDT | 125.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| VTI250117C00130000 | 2023-10-31 10:52AM EDT | 130.00 | 81.50 | 98.50 | 103.50 | 0.00 | - | 1 | 12 | 0.00% |
| VTI250117C00135000 | 2023-08-17 3:08PM EDT | 135.00 | 90.00 | 91.30 | 95.50 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00140000 | 2024-02-02 11:06AM EDT | 140.00 | 106.50 | 116.30 | 121.00 | 0.00 | - | 1 | 2 | 43.16% |
| VTI250117C00145000 | 2024-02-21 11:26AM EDT | 145.00 | 105.80 | 115.50 | 120.00 | 0.00 | - | 1 | 11 | 51.11% |
| VTI250117C00150000 | 2024-02-22 12:20PM EDT | 150.00 | 105.50 | 111.00 | 115.50 | 0.00 | - | 1 | 12 | 50.73% |
| VTI250117C00155000 | 2023-12-26 2:23PM EDT | 155.00 | 87.85 | 89.60 | 94.50 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 86.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00165000 | 2024-04-11 11:48AM EDT | 165.00 | 95.10 | 94.60 | 99.40 | 0.00 | - | 1 | 10 | 47.34% |
| VTI250117C00170000 | 2024-02-13 4:10PM EDT | 170.00 | 80.00 | 88.00 | 91.90 | 0.00 | - | 6 | 10 | 35.92% |
| VTI250117C00175000 | 2024-03-22 10:02AM EDT | 175.00 | 88.45 | 74.10 | 77.60 | 0.00 | - | 3 | 11 | 0.00% |
| VTI250117C00180000 | 2024-01-22 2:04PM EDT | 180.00 | 67.66 | 72.40 | 75.00 | 0.00 | - | 3 | 97 | 0.00% |
| VTI250117C00185000 | 2024-01-03 11:59AM EDT | 185.00 | 58.00 | 65.10 | 70.00 | 0.00 | - | 1 | 218 | 0.00% |
| VTI250117C00186000 | 2023-09-28 2:50PM EDT | 186.00 | 42.40 | 32.90 | 34.20 | 0.00 | - | 8 | 1 | 0.00% |
| VTI250117C00187000 | 2023-10-02 3:55PM EDT | 187.00 | 40.90 | 35.80 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| VTI250117C00188000 | 2023-06-02 9:30AM EDT | 188.00 | 41.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 0.00% |
| VTI250117C00189000 | 2023-04-27 2:18PM EDT | 189.00 | 38.50 | 36.80 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00190000 | 2024-04-11 12:21PM EDT | 190.00 | 73.60 | 70.80 | 75.50 | 0.00 | - | 6 | 25 | 38.44% |
| VTI250117C00191000 | 2023-07-14 2:57PM EDT | 191.00 | 50.00 | 46.80 | 49.90 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00192000 | 2024-01-03 10:33AM EDT | 192.00 | 52.00 | 58.60 | 61.30 | 0.00 | - | 6 | 9 | 0.00% |
| VTI250117C00193000 | 2024-01-16 10:40AM EDT | 193.00 | 51.00 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117C00194000 | 2024-04-11 2:32PM EDT | 194.00 | 70.00 | 67.10 | 71.90 | 0.00 | - | 1 | 5 | 37.52% |
| VTI250117C00195000 | 2024-03-20 3:05PM EDT | 195.00 | 69.78 | 56.20 | 59.50 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00196000 | 2023-10-27 11:36AM EDT | 196.00 | 27.60 | 41.60 | 43.90 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117C00197000 | 2023-10-24 9:49AM EDT | 197.00 | 30.60 | 40.20 | 44.00 | 0.00 | - | 8 | 12 | 0.00% |
| VTI250117C00198000 | 2024-02-06 11:00AM EDT | 198.00 | 55.00 | 62.60 | 67.50 | 0.00 | - | 1 | 2 | 34.78% |
| VTI250117C00199000 | 2023-12-22 1:06PM EDT | 199.00 | 49.00 | 50.50 | 53.30 | 0.00 | - | 1 | 6 | 0.00% |
| VTI250117C00200000 | 2024-05-24 12:57PM EDT | 200.00 | 67.30 | 63.70 | 67.70 | 0.00 | - | 1 | 109 | 38.49% |
| VTI250117C00205000 | 2024-05-07 12:24PM EDT | 205.00 | 57.58 | 58.90 | 63.00 | 0.00 | - | 1 | 45 | 36.66% |
| VTI250117C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 60.10 | 54.40 | 58.40 | 0.00 | - | 6 | 145 | 34.99% |
| VTI250117C00215000 | 2024-05-24 9:58AM EDT | 215.00 | 53.80 | 50.00 | 53.70 | 0.00 | - | 2 | 286 | 33.11% |
| VTI250117C00220000 | 2024-05-21 9:35AM EDT | 220.00 | 49.29 | 45.50 | 49.10 | 0.00 | - | 4 | 130 | 31.36% |
| VTI250117C00225000 | 2024-05-28 12:35PM EDT | 225.00 | 44.40 | 40.90 | 44.80 | 0.00 | - | 1 | 469 | 30.05% |
| VTI250117C00230000 | 2024-05-28 3:30PM EDT | 230.00 | 39.30 | 37.40 | 40.10 | 0.00 | - | 12 | 559 | 28.03% |
| VTI250117C00235000 | 2024-05-21 11:52AM EDT | 235.00 | 36.00 | 31.90 | 36.00 | 0.00 | - | 1 | 295 | 26.83% |
| VTI250117C00240000 | 2024-05-24 2:44PM EDT | 240.00 | 30.50 | 29.60 | 31.20 | -0.85 | -2.71% | 7 | 337 | 24.54% |
| VTI250117C00245000 | 2024-05-29 11:36AM EDT | 245.00 | 26.20 | 25.60 | 27.10 | +1.00 | +3.97% | 7 | 266 | 23.11% |
| VTI250117C00250000 | 2024-05-29 9:54AM EDT | 250.00 | 22.10 | 21.70 | 22.30 | -1.25 | -5.35% | 2 | 545 | 20.64% |
| VTI250117C00255000 | 2024-05-24 12:33PM EDT | 255.00 | 18.60 | 18.20 | 19.30 | -1.40 | -7.00% | 1 | 179 | 20.26% |
| VTI250117C00260000 | 2024-05-29 10:11AM EDT | 260.00 | 15.08 | 14.80 | 16.30 | -0.80 | -5.04% | 1 | 550 | 19.61% |
| VTI250117C00265000 | 2024-05-28 9:31AM EDT | 265.00 | 13.63 | 11.70 | 12.40 | 0.00 | - | 1 | 259 | 17.59% |
| VTI250117C00270000 | 2024-05-28 9:41AM EDT | 270.00 | 10.20 | 8.90 | 9.40 | 0.00 | - | 1 | 159 | 16.32% |
| VTI250117C00275000 | 2024-05-28 10:39AM EDT | 275.00 | 7.50 | 6.50 | 6.90 | 0.00 | - | 6 | 176 | 15.26% |
| VTI250117C00280000 | 2024-05-29 1:14PM EDT | 280.00 | 4.90 | 4.60 | 4.90 | -0.93 | -16.03% | 3 | 191 | 14.40% |
| VTI250117C00285000 | 2024-05-29 10:43AM EDT | 285.00 | 3.32 | 3.10 | 3.50 | -0.58 | -14.87% | 1 | 719 | 13.91% |
| VTI250117C00290000 | 2024-05-23 12:38PM EDT | 290.00 | 2.18 | 2.05 | 2.35 | -0.60 | -21.58% | 10 | 98 | 13.34% |
| VTI250117C00295000 | 2024-05-24 2:20PM EDT | 295.00 | 1.75 | 1.30 | 1.60 | 0.00 | - | 21 | 69 | 13.05% |
| VTI250117C00300000 | 2024-05-28 11:21AM EDT | 300.00 | 1.00 | 0.80 | 1.10 | -0.15 | -13.04% | 13 | 270 | 12.91% |
| VTI250117C00305000 | 2024-05-28 1:44PM EDT | 305.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 1 | 112 | 12.82% |
| VTI250117C00310000 | 2024-05-28 1:38PM EDT | 310.00 | 0.55 | 0.10 | 0.80 | 0.00 | - | 1 | 34 | 14.01% |
| VTI250117C00315000 | 2024-04-24 2:29PM EDT | 315.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 10 | 9 | 14.78% |
| VTI250117C00320000 | 2024-04-10 9:30AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| VTI250117C00325000 | 2024-05-16 3:46PM EDT | 325.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 16.62% |
| VTI250117C00330000 | 2024-03-28 11:30AM EDT | 330.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 17.51% |
| VTI250117C00335000 | 2024-04-04 1:53PM EDT | 335.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 18.36% |
| VTI250117C00340000 | 2024-05-21 9:46AM EDT | 340.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 19.20% |
| VTI250117C00345000 | 2024-05-21 9:46AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 198 | 20.02% |
| VTI250117C00350000 | 2024-04-02 12:45PM EDT | 350.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 300 | 20.83% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117P00090000 | 2024-04-10 3:23PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 57.52% |
| VTI250117P00095000 | 2024-03-28 9:50AM EDT | 95.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 62.40% |
| VTI250117P00100000 | 2024-04-05 3:45PM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 50.68% |
| VTI250117P00105000 | 2024-03-19 3:27PM EDT | 105.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 3 | 10 | 50.29% |
| VTI250117P00110000 | 2024-05-09 11:52AM EDT | 110.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 52.91% |
| VTI250117P00115000 | 2024-02-07 1:06PM EDT | 115.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 24 | 27 | 53.56% |
| VTI250117P00120000 | 2024-05-09 10:13AM EDT | 120.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 68 | 50.49% |
| VTI250117P00125000 | 2023-11-02 9:41AM EDT | 125.00 | 1.10 | 0.10 | 2.05 | 0.00 | - | 1 | 0 | 51.22% |
| VTI250117P00130000 | 2024-04-19 2:57PM EDT | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VTI250117P00135000 | 2024-03-18 9:30AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| VTI250117P00140000 | 2024-05-09 10:16AM EDT | 140.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 41.38% |
| VTI250117P00145000 | 2023-12-07 1:46PM EDT | 145.00 | 1.30 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 53.30% |
| VTI250117P00150000 | 2024-04-30 9:58AM EDT | 150.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 40 | 37.31% |
| VTI250117P00155000 | 2024-04-19 3:14PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| VTI250117P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| VTI250117P00165000 | 2024-05-28 11:14AM EDT | 165.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 10 | 29 | 32.36% |
| VTI250117P00170000 | 2024-05-16 1:29PM EDT | 170.00 | 0.43 | 0.35 | 0.95 | 0.00 | - | 3 | 111 | 31.19% |
| VTI250117P00175000 | 2024-05-17 9:30AM EDT | 175.00 | 0.60 | 0.45 | 1.05 | 0.00 | - | 1 | 42 | 29.98% |
| VTI250117P00180000 | 2024-05-20 10:10AM EDT | 180.00 | 0.63 | 0.50 | 1.10 | 0.00 | - | 1 | 66 | 28.46% |
| VTI250117P00185000 | 2024-05-21 10:26AM EDT | 185.00 | 0.70 | 0.60 | 1.20 | 0.00 | - | 3 | 110 | 27.19% |
| VTI250117P00186000 | 2023-12-15 4:01PM EDT | 186.00 | 2.90 | 2.10 | 2.65 | 0.00 | - | 1 | 11 | 32.48% |
| VTI250117P00187000 | 2024-04-24 2:39PM EDT | 187.00 | 1.50 | 0.50 | 1.25 | 0.00 | - | 5 | 5 | 26.71% |
| VTI250117P00188000 | 2024-03-19 3:27PM EDT | 188.00 | 1.65 | 1.85 | 2.15 | 0.00 | - | 3 | 7 | 29.98% |
| VTI250117P00189000 | 2024-03-19 3:27PM EDT | 189.00 | 1.75 | 1.95 | 2.25 | 0.00 | - | 3 | 6 | 29.93% |
| VTI250117P00190000 | 2024-05-20 11:45AM EDT | 190.00 | 0.82 | 0.75 | 1.10 | 0.00 | - | 1 | 274 | 24.95% |
| VTI250117P00191000 | 2024-05-08 10:12AM EDT | 191.00 | 1.10 | 0.75 | 1.35 | 0.00 | - | 1 | 1 | 25.75% |
| VTI250117P00192000 | 2023-11-02 10:01AM EDT | 192.00 | 7.20 | 4.10 | 4.50 | 0.00 | - | 1 | 22 | 35.21% |
| VTI250117P00193000 | 2023-10-09 12:21PM EDT | 193.00 | 8.30 | 5.90 | 6.40 | 0.00 | - | 1 | 74 | 39.23% |
| VTI250117P00194000 | 2024-05-09 10:34AM EDT | 194.00 | 1.11 | 0.85 | 1.45 | 0.00 | - | 1 | 10 | 25.10% |
| VTI250117P00195000 | 2024-04-23 10:28AM EDT | 195.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| VTI250117P00196000 | 2023-12-01 10:31AM EDT | 196.00 | 5.73 | 2.70 | 4.50 | 0.00 | - | 1 | 1 | 33.45% |
| VTI250117P00197000 | 2024-03-21 10:34AM EDT | 197.00 | 1.64 | 2.50 | 2.85 | 0.00 | - | 2 | 122 | 28.69% |
| VTI250117P00198000 | 2024-05-20 2:44PM EDT | 198.00 | 1.00 | 1.10 | 1.35 | 0.00 | - | 1 | 12 | 23.30% |
| VTI250117P00199000 | 2024-04-16 12:11PM EDT | 199.00 | 2.60 | 0.70 | 1.45 | 0.00 | - | 1 | 48 | 23.35% |
| VTI250117P00200000 | 2024-05-24 3:01PM EDT | 200.00 | 1.25 | 1.15 | 1.40 | 0.00 | - | 2 | 267 | 22.81% |
| VTI250117P00205000 | 2024-04-29 3:04PM EDT | 205.00 | 2.35 | 1.35 | 1.60 | 0.00 | - | 1 | 431 | 21.80% |
| VTI250117P00210000 | 2024-05-23 2:24PM EDT | 210.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 2 | 200 | 20.40% |
| VTI250117P00215000 | 2024-05-15 10:47AM EDT | 215.00 | 1.80 | 1.80 | 2.10 | 0.00 | - | 1 | 463 | 19.81% |
| VTI250117P00220000 | 2024-05-24 11:15AM EDT | 220.00 | 2.05 | 2.10 | 2.40 | 0.00 | - | 2 | 121 | 18.77% |
| VTI250117P00225000 | 2024-05-21 10:38AM EDT | 225.00 | 2.21 | 2.40 | 2.80 | 0.00 | - | 1 | 189 | 17.84% |
| VTI250117P00230000 | 2024-05-24 2:36PM EDT | 230.00 | 2.55 | 3.10 | 3.30 | 0.00 | - | 1 | 195 | 16.95% |
| VTI250117P00235000 | 2024-05-23 3:16PM EDT | 235.00 | 3.77 | 3.50 | 3.80 | 0.00 | - | 1 | 366 | 15.89% |
| VTI250117P00240000 | 2024-05-29 11:14AM EDT | 240.00 | 4.40 | 4.20 | 4.60 | +0.70 | +18.92% | 2 | 175 | 15.13% |
| VTI250117P00245000 | 2024-05-24 10:21AM EDT | 245.00 | 4.92 | 5.00 | 5.50 | 0.00 | - | 665 | 702 | 14.26% |
| VTI250117P00250000 | 2024-05-22 9:55AM EDT | 250.00 | 5.36 | 6.10 | 6.60 | 0.00 | - | 1 | 97 | 13.39% |
| VTI250117P00255000 | 2024-05-23 3:45PM EDT | 255.00 | 7.63 | 7.40 | 7.90 | 0.00 | - | 5 | 49 | 12.44% |
| VTI250117P00260000 | 2024-05-21 11:14AM EDT | 260.00 | 9.20 | 9.00 | 9.40 | +1.15 | +14.29% | 1 | 45 | 11.36% |
| VTI250117P00265000 | 2024-05-17 10:43AM EDT | 265.00 | 10.45 | 10.60 | 11.40 | 0.00 | - | 1 | 5 | 10.39% |
| VTI250117P00270000 | 2023-06-08 12:00PM EDT | 270.00 | 57.00 | 49.50 | 54.50 | 0.00 | - | - | 0 | 55.82% |
| VTI250117P00280000 | 2024-02-02 1:41PM EDT | 280.00 | 34.80 | 25.30 | 27.20 | 0.00 | - | 1 | 0 | 17.64% |
| VTI250117P00285000 | 2023-07-24 11:39AM EDT | 285.00 | 58.80 | 62.90 | 67.10 | 0.00 | - | 1 | 0 | 59.85% |
| VTI250117P00290000 | 2023-07-18 9:57AM EDT | 290.00 | 64.70 | 71.10 | 73.90 | 0.00 | - | 1 | 0 | 64.83% |
| VTI250117P00295000 | 2023-07-10 1:08PM EDT | 295.00 | 76.30 | 70.50 | 75.50 | 0.00 | - | - | 0 | 61.30% |
| VTI250117P00300000 | 2024-01-10 1:42PM EDT | 300.00 | 62.50 | 48.60 | 53.50 | 0.00 | - | 2 | 0 | 32.91% |
| VTI250117P00310000 | 2023-06-21 2:56PM EDT | 310.00 | 92.20 | 82.00 | 87.00 | 0.00 | - | - | 0 | 62.34% |
| VTI250117P00350000 | 2024-04-01 10:30AM EDT | 350.00 | 90.34 | 100.20 | 104.10 | 0.00 | - | - | 0 | 47.57% |
© 2024 Yahoo. Tutti i diritti riservati.