Vanguard Total World Stock Index Fund ETF Shares (VT)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517C00050000 | 2024-04-19 3:28PM EDT | 50.00 | 55.05 | 57.20 | 58.30 | 0.00 | - | 1 | 5 | 125.00% |
| VT240517C00075000 | 2023-11-10 11:34AM EDT | 75.00 | 19.88 | 22.50 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| VT240517C00080000 | 2024-04-15 9:41AM EDT | 80.00 | 29.05 | 26.10 | 28.60 | 0.00 | - | - | 1 | 95.46% |
| VT240517C00085000 | 2024-02-07 12:24PM EDT | 85.00 | 21.00 | 23.00 | 26.50 | 0.00 | - | 1 | 0 | 103.96% |
| VT240517C00086000 | 2024-02-23 2:03PM EDT | 86.00 | 22.30 | 22.20 | 25.70 | 0.00 | - | 2 | 0 | 103.86% |
| VT240517C00088000 | 2024-02-12 3:06PM EDT | 88.00 | 19.00 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 99.12% |
| VT240517C00090000 | 2024-04-25 11:06AM EDT | 90.00 | 16.30 | 17.70 | 19.50 | 0.00 | - | 1 | 9 | 65.19% |
| VT240517C00091000 | 2024-01-22 12:13PM EDT | 91.00 | 13.45 | 12.70 | 17.40 | 0.00 | - | 1 | 3 | 57.76% |
| VT240517C00092000 | 2024-02-13 12:35PM EDT | 92.00 | 13.40 | 15.80 | 19.50 | 0.00 | - | 2 | 15 | 77.78% |
| VT240517C00093000 | 2023-11-16 11:46AM EDT | 93.00 | 7.40 | 8.50 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
| VT240517C00094000 | 2024-03-15 12:20PM EDT | 94.00 | 15.50 | 13.40 | 15.00 | 0.00 | - | 1 | 10 | 60.60% |
| VT240517C00095000 | 2024-04-26 11:26AM EDT | 95.00 | 12.85 | 12.80 | 13.20 | -1.25 | -8.87% | 1 | 10 | 42.14% |
| VT240517C00096000 | 2024-03-04 4:00PM EDT | 96.00 | 13.50 | 13.90 | 15.20 | 0.00 | - | 3 | 27 | 76.17% |
| VT240517C00097000 | 2024-04-25 3:38PM EDT | 97.00 | 10.08 | 10.80 | 11.30 | 0.00 | - | 1 | 23 | 38.97% |
| VT240517C00098000 | 2024-04-03 11:42AM EDT | 98.00 | 12.82 | 9.80 | 10.40 | 0.00 | - | 4 | 64 | 38.11% |
| VT240517C00099000 | 2024-04-24 3:51PM EDT | 99.00 | 8.64 | 8.80 | 9.20 | 0.00 | - | 2 | 34 | 31.54% |
| VT240517C00100000 | 2024-04-25 1:28PM EDT | 100.00 | 7.00 | 7.80 | 8.40 | 0.00 | - | 1 | 580 | 32.37% |
| VT240517C00101000 | 2024-04-10 12:12PM EDT | 101.00 | 8.71 | 6.90 | 7.30 | 0.00 | - | 1 | 4 | 27.86% |
| VT240517C00102000 | 2024-04-26 2:32PM EDT | 102.00 | 6.21 | 5.90 | 6.40 | +0.91 | +17.17% | 2 | 82 | 26.51% |
| VT240517C00103000 | 2024-04-18 11:28AM EDT | 103.00 | 4.36 | 5.00 | 5.50 | 0.00 | - | 6 | 367 | 24.90% |
| VT240517C00104000 | 2024-04-24 3:51PM EDT | 104.00 | 3.95 | 2.60 | 4.50 | 0.00 | - | 2 | 51 | 21.70% |
| VT240517C00105000 | 2024-04-24 11:56AM EDT | 105.00 | 2.82 | 3.30 | 4.80 | 0.00 | - | 2 | 337 | 32.84% |
| VT240517C00106000 | 2024-04-26 9:46AM EDT | 106.00 | 2.55 | 2.50 | 2.95 | +0.32 | +14.35% | 1 | 90 | 19.75% |
| VT240517C00107000 | 2024-04-25 10:16AM EDT | 107.00 | 1.10 | 1.80 | 2.15 | 0.00 | - | 1 | 36 | 17.63% |
| VT240517C00108000 | 2024-04-26 10:01AM EDT | 108.00 | 1.39 | 1.20 | 1.40 | +0.59 | +73.75% | 2 | 264 | 15.25% |
| VT240517C00109000 | 2024-04-26 3:18PM EDT | 109.00 | 0.83 | 0.70 | 0.90 | +0.23 | +38.33% | 7 | 53 | 14.33% |
| VT240517C00110000 | 2024-04-26 3:36PM EDT | 110.00 | 0.46 | 0.40 | 0.55 | +0.21 | +84.00% | 4 | 233 | 13.82% |
| VT240517C00111000 | 2024-04-24 9:51AM EDT | 111.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 45 | 13.23% |
| VT240517C00112000 | 2024-04-15 10:03AM EDT | 112.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 13.87% |
| VT240517C00113000 | 2024-04-15 10:05AM EDT | 113.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 13.53% |
| VT240517C00114000 | 2024-04-24 12:04PM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 27.61% |
| VT240517C00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 26.20% |
| VT240517C00120000 | 2023-12-26 2:42PM EDT | 120.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 41.65% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VT240517P00050000 | 2023-10-20 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 139.45% |
| VT240517P00060000 | 2023-10-27 9:58AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 119.73% |
| VT240517P00065000 | 2023-10-19 3:50PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 105.08% |
| VT240517P00070000 | 2023-11-14 3:33PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 24 | 88.87% |
| VT240517P00075000 | 2024-02-02 1:43PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 61.72% |
| VT240517P00080000 | 2024-03-18 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| VT240517P00085000 | 2024-02-12 1:31PM EDT | 85.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 21 | 72.51% |
| VT240517P00086000 | 2023-12-21 10:32AM EDT | 86.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 64.21% |
| VT240517P00087000 | 2024-03-05 10:30AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 59.86% |
| VT240517P00088000 | 2023-11-24 10:50AM EDT | 88.00 | 1.01 | 0.40 | 0.60 | 0.00 | - | 1 | 16 | 61.28% |
| VT240517P00089000 | 2024-01-08 4:53PM EDT | 89.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 78.27% |
| VT240517P00090000 | 2024-04-23 1:20PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 52.15% |
| VT240517P00091000 | 2023-12-29 2:43PM EDT | 91.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 58.25% |
| VT240517P00092000 | 2023-12-15 10:54AM EDT | 92.00 | 1.50 | 0.50 | 0.90 | 0.00 | - | 3 | 9 | 55.42% |
| VT240517P00093000 | 2024-03-08 4:06PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 53.66% |
| VT240517P00094000 | 2024-02-12 11:40AM EDT | 94.00 | 0.39 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 60.52% |
| VT240517P00095000 | 2024-04-19 3:38PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 47.97% |
| VT240517P00096000 | 2024-04-19 12:42PM EDT | 96.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 27.74% |
| VT240517P00097000 | 2024-03-01 4:18PM EDT | 97.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 65.53% |
| VT240517P00098000 | 2024-04-17 12:28PM EDT | 98.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 25.59% |
| VT240517P00099000 | 2024-04-12 3:09PM EDT | 99.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 36.48% |
| VT240517P00100000 | 2024-04-25 1:12PM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 33.55% |
| VT240517P00101000 | 2024-04-23 12:08PM EDT | 101.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 20.31% |
| VT240517P00102000 | 2024-04-22 11:10AM EDT | 102.00 | 0.57 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 20.09% |
| VT240517P00103000 | 2024-04-25 3:27PM EDT | 103.00 | 0.34 | 0.05 | 0.35 | 0.00 | - | 2 | 18 | 18.41% |
| VT240517P00104000 | 2024-04-25 3:27PM EDT | 104.00 | 0.52 | 0.25 | 0.40 | 0.00 | - | 2 | 31 | 16.46% |
| VT240517P00105000 | 2024-04-25 10:05AM EDT | 105.00 | 1.15 | 0.35 | 0.65 | 0.00 | - | 1 | 35 | 16.80% |
| VT240517P00106000 | 2024-04-26 3:18PM EDT | 106.00 | 0.57 | 0.45 | 0.70 | -0.33 | -36.67% | 1 | 26 | 13.98% |
| VT240517P00107000 | 2024-04-26 10:12AM EDT | 107.00 | 0.95 | 0.75 | 1.00 | -0.15 | -13.64% | 1 | 18 | 13.26% |
| VT240517P00108000 | 2024-04-23 2:45PM EDT | 108.00 | 1.60 | 1.15 | 2.45 | 0.00 | - | 1 | 9 | 22.91% |
| VT240517P00109000 | 2024-04-19 10:10AM EDT | 109.00 | 3.61 | 1.70 | 1.95 | 0.00 | - | 1 | 8 | 11.89% |
| VT240517P00110000 | 2024-04-16 2:02PM EDT | 110.00 | 4.16 | 2.20 | 2.70 | 0.00 | - | 1 | 9 | 12.21% |
| VT240517P00111000 | 2024-04-12 9:46AM EDT | 111.00 | 2.90 | 2.05 | 3.70 | 0.00 | - | 1 | 1 | 15.02% |
| VT240517P00112000 | 2024-04-12 10:14AM EDT | 112.00 | 3.94 | 4.00 | 4.60 | 0.00 | - | 2 | 2 | 16.07% |
