Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.464,09 -34,64 (-0,06%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI260116C00105000 | 2024-04-19 3:18PM EDT | 105.00 | 146.00 | 157.00 | 162.00 | 0.00 | - | 1 | 10 | 53.35% |
| VTI260116C00110000 | 2024-04-05 2:43PM EDT | 110.00 | 151.07 | 144.50 | 149.50 | 0.00 | - | 1 | 5 | 0.00% |
| VTI260116C00115000 | 2024-05-02 10:09AM EDT | 115.00 | 139.50 | 148.00 | 153.00 | 0.00 | - | 3 | 18 | 51.37% |
| VTI260116C00120000 | 2024-05-17 1:01PM EDT | 120.00 | 146.75 | 143.50 | 148.50 | +8.25 | +5.96% | 20 | 17 | 50.31% |
| VTI260116C00125000 | 2024-05-17 1:19PM EDT | 125.00 | 142.88 | 139.00 | 144.00 | +2.38 | +1.69% | 15 | 7 | 49.23% |
| VTI260116C00130000 | 2024-05-13 1:17PM EDT | 130.00 | 134.50 | 134.50 | 139.50 | 0.00 | - | 5 | 10 | 48.13% |
| VTI260116C00140000 | 2024-04-10 9:30AM EDT | 140.00 | 124.10 | 121.10 | 129.70 | 0.00 | - | 6 | 14 | 44.37% |
| VTI260116C00150000 | 2024-05-07 3:26PM EDT | 150.00 | 115.19 | 116.50 | 121.50 | 0.00 | - | 7 | 9 | 43.59% |
| VTI260116C00155000 | 2024-02-07 10:30AM EDT | 155.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI260116C00160000 | 2024-05-16 3:39PM EDT | 160.00 | 112.40 | 107.50 | 112.50 | 0.00 | - | 1 | 9 | 41.27% |
| VTI260116C00165000 | 2024-01-05 11:03AM EDT | 165.00 | 81.00 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| VTI260116C00170000 | 2024-04-16 12:13PM EDT | 170.00 | 92.00 | 98.50 | 103.50 | 0.00 | - | 1 | 12 | 38.93% |
| VTI260116C00175000 | 2024-04-22 1:10PM EDT | 175.00 | 84.00 | 94.50 | 99.50 | 0.00 | - | 1 | 20 | 38.41% |
| VTI260116C00180000 | 2024-02-23 11:38AM EDT | 180.00 | 85.60 | 88.50 | 93.00 | 0.00 | - | 30 | 62 | 34.65% |
| VTI260116C00185000 | 2024-04-24 3:47PM EDT | 185.00 | 79.10 | 85.50 | 90.50 | 0.00 | - | 3 | 2 | 35.99% |
| VTI260116C00191000 | 2023-11-14 11:02AM EDT | 191.00 | 51.00 | 60.00 | 63.40 | 0.00 | - | - | 0 | 0.00% |
| VTI260116C00193000 | 2023-12-15 12:37PM EDT | 193.00 | 60.00 | 57.60 | 61.50 | 0.00 | - | 1 | 3 | 0.00% |
| VTI260116C00195000 | 2024-04-11 12:21PM EDT | 195.00 | 74.60 | 73.50 | 78.50 | 0.00 | - | 6 | 27 | 30.14% |
| VTI260116C00198000 | 2024-05-08 12:29PM EDT | 198.00 | 72.90 | 74.50 | 79.50 | 0.00 | - | - | 1 | 33.58% |
| VTI260116C00200000 | 2024-05-01 10:03AM EDT | 200.00 | 64.22 | 72.50 | 77.50 | 0.00 | - | 1 | 47 | 32.87% |
| VTI260116C00205000 | 2024-05-01 10:03AM EDT | 205.00 | 60.17 | 69.30 | 73.50 | 0.00 | - | 1 | 76 | 32.13% |
| VTI260116C00210000 | 2024-05-14 2:55PM EDT | 210.00 | 65.10 | 65.40 | 69.50 | 0.00 | - | 1 | 12 | 31.34% |
| VTI260116C00215000 | 2024-05-10 10:54AM EDT | 215.00 | 59.60 | 60.90 | 65.50 | 0.00 | - | 1 | 54 | 30.52% |
| VTI260116C00220000 | 2024-05-10 10:46AM EDT | 220.00 | 55.86 | 57.10 | 61.50 | 0.00 | - | 1 | 38 | 29.65% |
| VTI260116C00225000 | 2024-05-08 10:08AM EDT | 225.00 | 50.56 | 53.10 | 57.50 | 0.00 | - | 1 | 35 | 28.74% |
| VTI260116C00230000 | 2024-04-19 1:59PM EDT | 230.00 | 41.24 | 48.60 | 53.50 | 0.00 | - | 1 | 27 | 27.79% |
| VTI260116C00235000 | 2024-05-01 9:30AM EDT | 235.00 | 38.10 | 46.70 | 49.70 | 0.00 | - | 1 | 206 | 26.96% |
| VTI260116C00240000 | 2024-05-09 2:39PM EDT | 240.00 | 41.05 | 43.10 | 46.00 | 0.00 | - | 3 | 42 | 26.17% |
| VTI260116C00245000 | 2024-05-13 10:42AM EDT | 245.00 | 38.30 | 39.60 | 42.50 | 0.00 | - | 17 | 51 | 25.48% |
| VTI260116C00250000 | 2024-05-15 10:37AM EDT | 250.00 | 36.50 | 36.20 | 39.00 | 0.00 | - | 1 | 102 | 24.72% |
| VTI260116C00255000 | 2024-05-15 3:07PM EDT | 255.00 | 34.00 | 33.10 | 35.50 | 0.00 | - | 3 | 94 | 23.90% |
| VTI260116C00260000 | 2024-05-16 2:51PM EDT | 260.00 | 31.60 | 30.00 | 32.50 | 0.00 | - | 2 | 80 | 23.38% |
| VTI260116C00265000 | 2024-05-17 2:17PM EDT | 265.00 | 27.10 | 26.70 | 28.90 | -0.50 | -1.81% | 2 | 32 | 22.33% |
| VTI260116C00270000 | 2024-05-09 10:30AM EDT | 270.00 | 21.98 | 24.00 | 26.00 | 0.00 | - | 3 | 43 | 21.73% |
| VTI260116C00275000 | 2024-05-15 11:53AM EDT | 275.00 | 21.68 | 21.20 | 23.70 | 0.00 | - | 1 | 30 | 21.47% |
| VTI260116C00280000 | 2024-05-17 9:30AM EDT | 280.00 | 19.00 | 18.60 | 20.80 | -0.90 | -4.52% | 1 | 108 | 20.68% |
| VTI260116C00285000 | 2024-05-14 3:16PM EDT | 285.00 | 16.83 | 16.10 | 19.00 | +1.23 | +7.88% | 1 | 33 | 20.60% |
| VTI260116C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 10.60 | 13.80 | 16.30 | 0.00 | - | 2 | 5 | 19.75% |
| VTI260116C00295000 | 2024-05-15 9:33AM EDT | 295.00 | 12.28 | 11.80 | 13.90 | 0.00 | - | 1 | 7 | 19.00% |
| VTI260116C00300000 | 2024-05-17 10:32AM EDT | 300.00 | 9.80 | 9.90 | 11.70 | -1.10 | -10.09% | 1 | 255 | 18.28% |
| VTI260116C00305000 | 2024-05-17 12:48PM EDT | 305.00 | 8.60 | 8.20 | 9.70 | -0.15 | -1.71% | 2 | 19 | 17.57% |
| VTI260116C00310000 | 2024-05-02 12:41PM EDT | 310.00 | 4.93 | 6.70 | 8.20 | 0.00 | - | 3 | 18 | 17.16% |
| VTI260116C00315000 | 2024-05-08 3:21PM EDT | 315.00 | 5.05 | 6.00 | 6.90 | 0.00 | - | 1 | 37 | 16.79% |
| VTI260116C00320000 | 2024-05-10 9:51AM EDT | 320.00 | 4.20 | 4.50 | 5.90 | 0.00 | - | 1 | 69 | 16.59% |
| VTI260116C00325000 | 2024-04-25 12:05PM EDT | 325.00 | 2.70 | 3.60 | 4.90 | 0.00 | - | 1 | 14 | 16.27% |
| VTI260116C00335000 | 2024-04-02 12:23PM EDT | 335.00 | 3.00 | 1.50 | 2.40 | 0.00 | - | 1 | 2 | 14.37% |
| VTI260116C00340000 | 2024-04-23 12:07PM EDT | 340.00 | 1.80 | 1.75 | 3.00 | 0.00 | - | 9 | 28 | 15.90% |
| VTI260116C00345000 | 2024-03-19 2:00PM EDT | 345.00 | 1.96 | 1.00 | 1.55 | 0.00 | - | 1 | 4 | 14.04% |
| VTI260116C00350000 | 2024-05-15 11:02AM EDT | 350.00 | 1.50 | 1.10 | 2.15 | 0.00 | - | 1 | 12 | 15.73% |
| VTI260116C00355000 | 2024-05-13 10:19AM EDT | 355.00 | 1.95 | 0.85 | 1.95 | 0.00 | - | 1 | 61 | 15.92% |
| VTI260116C00360000 | 2024-03-08 11:32AM EDT | 360.00 | 1.55 | 0.95 | 1.65 | 0.00 | - | 5 | 65 | 15.85% |
| VTI260116C00365000 | 2024-03-20 11:16AM EDT | 365.00 | 0.89 | 0.10 | 3.30 | 0.00 | - | 1 | 4 | 19.29% |
| VTI260116C00370000 | 2024-05-07 9:30AM EDT | 370.00 | 0.73 | 0.10 | 2.35 | 0.00 | - | 1 | 1 | 18.26% |
| VTI260116C00375000 | 2024-05-02 10:40AM EDT | 375.00 | 0.55 | 0.05 | 1.00 | 0.00 | - | 1 | 23 | 15.73% |
| VTI260116C00390000 | 2024-05-17 9:30AM EDT | 390.00 | 1.10 | 0.05 | 1.10 | +0.44 | +66.67% | 6 | 206 | 17.37% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI260116P00105000 | 2024-04-03 10:10AM EDT | 105.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 2 | 3 | 43.71% |
| VTI260116P00110000 | 2024-01-30 1:20PM EDT | 110.00 | 0.80 | 0.10 | 2.00 | 0.00 | - | 2 | 3 | 41.71% |
| VTI260116P00115000 | 2023-09-28 11:06AM EDT | 115.00 | 1.60 | 0.10 | 4.20 | 0.00 | - | 2 | 4 | 47.33% |
| VTI260116P00120000 | 2023-10-20 9:40AM EDT | 120.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 40.24% |
| VTI260116P00130000 | 2023-11-09 10:41AM EDT | 130.00 | 2.15 | 0.00 | 3.10 | 0.00 | - | 1 | 6 | 38.21% |
| VTI260116P00135000 | 2023-11-24 11:34AM EDT | 135.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 41.32% |
| VTI260116P00140000 | 2024-02-16 3:52PM EDT | 140.00 | 1.95 | 0.45 | 2.95 | 0.00 | - | 1 | 5 | 34.35% |
| VTI260116P00145000 | 2023-11-10 1:21PM EDT | 145.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 37.65% |
| VTI260116P00150000 | 2024-04-11 12:49PM EDT | 150.00 | 1.90 | 1.00 | 2.75 | 0.00 | - | 2 | 7 | 30.63% |
| VTI260116P00155000 | 2024-02-07 3:33PM EDT | 155.00 | 2.10 | 0.85 | 3.00 | 0.00 | - | - | 2 | 29.78% |
| VTI260116P00160000 | 2024-02-09 1:16PM EDT | 160.00 | 2.35 | 2.05 | 2.80 | 0.00 | - | 1 | 2 | 27.81% |
| VTI260116P00165000 | 2024-01-16 10:30AM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VTI260116P00170000 | 2024-04-16 1:51PM EDT | 170.00 | 3.30 | 1.05 | 3.10 | 0.00 | - | 1 | 6 | 25.69% |
| VTI260116P00175000 | 2024-04-22 12:13PM EDT | 175.00 | 3.40 | 2.00 | 2.75 | 0.00 | - | 1 | 2 | 23.56% |
| VTI260116P00180000 | 2024-04-22 12:14PM EDT | 180.00 | 3.90 | 2.15 | 3.10 | 0.00 | - | 1 | 16 | 22.97% |
| VTI260116P00185000 | 2024-05-10 9:47AM EDT | 185.00 | 2.90 | 2.45 | 3.40 | 0.00 | - | 1 | 14 | 22.24% |
| VTI260116P00190000 | 2024-05-10 9:54AM EDT | 190.00 | 3.08 | 2.75 | 3.50 | 0.00 | - | 1 | 6 | 21.11% |
| VTI260116P00193000 | 2024-03-20 3:27PM EDT | 193.00 | 4.30 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 23.91% |
| VTI260116P00195000 | 2024-05-14 12:39PM EDT | 195.00 | 3.55 | 3.10 | 3.90 | 0.00 | - | 2 | 14 | 20.48% |
| VTI260116P00198000 | 2024-04-10 1:23PM EDT | 198.00 | 4.90 | 3.60 | 4.20 | 0.00 | - | 1 | 2 | 20.16% |
| VTI260116P00199000 | 2024-03-20 10:59AM EDT | 199.00 | 5.10 | 6.00 | 6.60 | 0.00 | - | 2 | 3 | 23.28% |
| VTI260116P00200000 | 2024-04-30 3:46PM EDT | 200.00 | 5.20 | 3.50 | 5.00 | 0.00 | - | 1 | 43 | 20.81% |
| VTI260116P00205000 | 2024-05-10 3:54PM EDT | 205.00 | 4.63 | 3.90 | 4.70 | 0.00 | - | 1 | 4 | 19.05% |
| VTI260116P00210000 | 2024-05-09 2:57PM EDT | 210.00 | 5.21 | 4.50 | 5.30 | 0.00 | - | 1 | 302 | 18.52% |
| VTI260116P00215000 | 2024-05-06 2:27PM EDT | 215.00 | 6.40 | 5.20 | 5.80 | 0.00 | - | 2 | 265 | 17.80% |
| VTI260116P00220000 | 2024-05-17 2:12PM EDT | 220.00 | 6.20 | 5.70 | 6.60 | -0.38 | -5.78% | 1 | 224 | 17.35% |
| VTI260116P00225000 | 2024-03-18 2:34PM EDT | 225.00 | 9.30 | 10.20 | 11.20 | 0.00 | - | 6 | 24 | 20.56% |
| VTI260116P00230000 | 2024-05-07 11:30AM EDT | 230.00 | 8.72 | 7.10 | 8.20 | 0.00 | - | 2 | 89 | 16.17% |
| VTI260116P00235000 | 2024-04-23 3:51PM EDT | 235.00 | 11.70 | 8.20 | 9.10 | 0.00 | - | 1 | 149 | 15.54% |
| VTI260116P00240000 | 2024-05-13 2:10PM EDT | 240.00 | 11.10 | 9.20 | 10.40 | 0.00 | - | 1 | 29 | 15.17% |
| VTI260116P00245000 | 2024-05-09 2:51PM EDT | 245.00 | 12.20 | 10.40 | 11.30 | 0.00 | - | 5 | 121 | 14.35% |
| VTI260116P00250000 | 2024-05-14 3:12PM EDT | 250.00 | 12.69 | 11.70 | 12.90 | 0.00 | - | 1 | 64 | 13.99% |
| VTI260116P00255000 | 2024-05-15 9:30AM EDT | 255.00 | 14.20 | 13.20 | 14.40 | 0.00 | - | 1 | 53 | 13.41% |
| VTI260116P00260000 | 2024-05-14 2:27PM EDT | 260.00 | 16.40 | 14.80 | 17.30 | 0.00 | - | 10 | 32 | 13.74% |
| VTI260116P00265000 | 2024-05-17 2:12PM EDT | 265.00 | 17.50 | 16.60 | 18.30 | -5.10 | -22.57% | 1 | 7 | 12.49% |
| VTI260116P00270000 | 2024-04-01 2:27PM EDT | 270.00 | 21.26 | 23.00 | 25.80 | 0.00 | - | 1 | 6 | 15.91% |
| VTI260116P00275000 | 2024-05-08 1:11PM EDT | 275.00 | 24.25 | 20.40 | 22.30 | 0.00 | - | 3 | 22 | 10.96% |
| VTI260116P00280000 | 2024-05-15 9:39AM EDT | 280.00 | 24.50 | 22.90 | 24.80 | 0.00 | - | 6 | 12 | 10.23% |
| VTI260116P00285000 | 2024-05-15 10:07AM EDT | 285.00 | 27.12 | 25.70 | 28.50 | 0.00 | - | 35 | 48 | 10.26% |
| VTI260116P00290000 | 2024-03-28 3:46PM EDT | 290.00 | 31.61 | 35.50 | 40.50 | 0.00 | - | 1 | 2 | 17.07% |
| VTI260116P00295000 | 2024-04-01 2:27PM EDT | 295.00 | 35.89 | 41.50 | 46.00 | 0.00 | - | 2 | 0 | 18.57% |
| VTI260116P00300000 | 2023-11-15 11:06AM EDT | 300.00 | 76.90 | 62.50 | 67.50 | 0.00 | - | - | 0 | 32.24% |
| VTI260116P00305000 | 2024-02-23 1:24PM EDT | 305.00 | 52.57 | 44.00 | 49.00 | 0.00 | - | 1 | 1 | 14.56% |
| VTI260116P00330000 | 2023-11-01 12:36PM EDT | 330.00 | 121.99 | 99.50 | 104.50 | 0.00 | - | - | 0 | 43.49% |
© 2024 Yahoo. Tutti i diritti riservati.