Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230421C00110000 | 2023-03-21 2:10PM EDT | 110.00 | 88.58 | 93.80 | 94.70 | 0.00 | - | - | 0 | 115.04% |
| VTI230421C00130000 | 2023-03-17 12:27PM EDT | 130.00 | 65.37 | 74.10 | 74.80 | 0.00 | - | 4 | 4 | 98.14% |
| VTI230421C00145000 | 2023-03-21 11:48AM EDT | 145.00 | 53.37 | 59.10 | 59.90 | 0.00 | - | - | 0 | 79.00% |
| VTI230421C00155000 | 2023-03-20 10:47AM EDT | 155.00 | 41.56 | 49.10 | 50.00 | 0.00 | - | - | 0 | 67.09% |
| VTI230421C00160000 | 2023-03-14 9:49AM EDT | 160.00 | 36.90 | 44.20 | 44.90 | 0.00 | - | 11 | 14 | 60.60% |
| VTI230421C00165000 | 2023-03-13 11:28AM EDT | 165.00 | 30.28 | 39.20 | 39.90 | 0.00 | - | 8 | 11 | 54.15% |
| VTI230421C00170000 | 2023-03-14 10:59AM EDT | 170.00 | 26.77 | 34.20 | 34.90 | 0.00 | - | 10 | 22 | 54.35% |
| VTI230421C00175000 | 2023-03-23 2:48PM EDT | 175.00 | 21.00 | 29.30 | 30.00 | 0.00 | - | 8 | 18 | 48.95% |
| VTI230421C00180000 | 2023-03-23 10:55AM EDT | 180.00 | 19.62 | 24.40 | 25.00 | 0.00 | - | 10 | 29 | 42.02% |
| VTI230421C00185000 | 2023-03-31 10:59AM EDT | 185.00 | 18.36 | 19.50 | 20.10 | +5.96 | +48.06% | 1 | 20 | 36.16% |
| VTI230421C00187000 | 2023-03-24 1:28PM EDT | 187.00 | 11.30 | 17.60 | 18.20 | 0.00 | - | 2 | 21 | 34.31% |
| VTI230421C00188000 | 2023-03-30 3:35PM EDT | 188.00 | 14.00 | 16.60 | 17.20 | 0.00 | - | 4 | 76 | 32.85% |
| VTI230421C00189000 | 2023-03-31 3:59PM EDT | 189.00 | 16.02 | 15.60 | 16.30 | +4.07 | +34.06% | 1 | 2 | 32.30% |
| VTI230421C00190000 | 2023-03-31 3:01PM EDT | 190.00 | 14.30 | 14.70 | 15.30 | +2.10 | +17.21% | 10 | 26 | 30.81% |
| VTI230421C00191000 | 2023-03-30 10:31AM EDT | 191.00 | 11.77 | 13.80 | 14.40 | 0.00 | - | 1 | 43 | 30.15% |
| VTI230421C00192000 | 2023-03-31 1:40PM EDT | 192.00 | 12.08 | 12.90 | 13.40 | +4.88 | +67.78% | 2 | 35 | 28.59% |
| VTI230421C00193000 | 2023-03-30 3:58PM EDT | 193.00 | 9.60 | 12.00 | 12.50 | 0.00 | - | 1 | 39 | 27.82% |
| VTI230421C00194000 | 2023-03-27 10:17AM EDT | 194.00 | 7.10 | 11.10 | 11.60 | 0.00 | - | 2 | 45 | 26.97% |
| VTI230421C00195000 | 2023-03-30 2:38PM EDT | 195.00 | 7.80 | 10.30 | 10.70 | 0.00 | - | 3 | 119 | 26.04% |
| VTI230421C00196000 | 2023-03-31 11:31AM EDT | 196.00 | 8.60 | 9.40 | 9.80 | +1.50 | +21.13% | 1 | 201 | 25.03% |
| VTI230421C00197000 | 2023-03-31 9:35AM EDT | 197.00 | 7.00 | 8.60 | 8.90 | +1.60 | +29.63% | 1 | 85 | 23.94% |
| VTI230421C00198000 | 2023-03-31 1:14PM EDT | 198.00 | 7.02 | 7.70 | 8.10 | +1.52 | +27.64% | 1 | 54 | 23.40% |
| VTI230421C00199000 | 2023-03-31 11:48AM EDT | 199.00 | 6.15 | 6.90 | 7.30 | +0.87 | +16.48% | 3 | 84 | 22.71% |
| VTI230421C00200000 | 2023-03-31 3:49PM EDT | 200.00 | 5.85 | 6.20 | 6.50 | +1.55 | +36.05% | 173 | 1,211 | 21.89% |
| VTI230421C00205000 | 2023-03-31 3:58PM EDT | 205.00 | 3.00 | 2.85 | 3.10 | +1.37 | +84.05% | 244 | 1,750 | 18.49% |
| VTI230421C00210000 | 2023-03-31 3:59PM EDT | 210.00 | 0.95 | 0.90 | 1.00 | +0.55 | +137.50% | 246 | 1,503 | 16.02% |
| VTI230421C00215000 | 2023-03-31 2:07PM EDT | 215.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 67 | 662 | 14.60% |
| VTI230421C00220000 | 2023-03-31 12:40PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 6 | 210 | 17.09% |
| VTI230421C00225000 | 2023-03-22 2:50PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 19.14% |
認沽盤範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230421P00110000 | 2023-03-23 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 94.53% |
| VTI230421P00120000 | 2023-03-17 2:36PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 88 | 82.03% |
| VTI230421P00125000 | 2023-02-21 12:06PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 95.31% |
| VTI230421P00130000 | 2023-02-27 4:30PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 70.31% |
| VTI230421P00135000 | 2023-02-27 4:30PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 50.00% |
| VTI230421P00140000 | 2023-03-21 10:05AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 59.77% |
| VTI230421P00145000 | 2023-03-22 11:12AM EDT | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 14 | 61.72% |
| VTI230421P00150000 | 2023-03-29 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 53.52% |
| VTI230421P00155000 | 2023-03-24 12:49PM EDT | 155.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 52.83% |
| VTI230421P00160000 | 2023-03-24 1:53PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 47.46% |
| VTI230421P00165000 | 2023-03-30 9:41AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 44.73% |
| VTI230421P00170000 | 2023-03-29 9:48AM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 292 | 39.26% |
| VTI230421P00175000 | 2023-03-31 3:07PM EDT | 175.00 | 0.07 | 0.05 | 0.15 | -0.04 | -36.36% | 21 | 265 | 33.89% |
| VTI230421P00180000 | 2023-03-31 3:58PM EDT | 180.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 33 | 350 | 30.08% |
| VTI230421P00185000 | 2023-03-31 2:58PM EDT | 185.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 34 | 330 | 26.66% |
| VTI230421P00187000 | 2023-03-31 3:57PM EDT | 187.00 | 0.33 | 0.30 | 0.35 | -0.26 | -44.07% | 3 | 48 | 25.20% |
| VTI230421P00188000 | 2023-03-31 3:18PM EDT | 188.00 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 16 | 92 | 24.76% |
| VTI230421P00189000 | 2023-03-31 1:51PM EDT | 189.00 | 0.45 | 0.30 | 0.45 | -0.19 | -29.69% | 3 | 46 | 24.22% |
| VTI230421P00190000 | 2023-03-31 3:55PM EDT | 190.00 | 0.45 | 0.40 | 0.50 | -0.35 | -43.75% | 38 | 334 | 23.61% |
| VTI230421P00191000 | 2023-03-31 3:02PM EDT | 191.00 | 0.55 | 0.50 | 0.55 | -0.50 | -47.62% | 8 | 27 | 22.90% |
| VTI230421P00192000 | 2023-03-31 1:17PM EDT | 192.00 | 0.66 | 0.50 | 0.60 | -0.54 | -45.00% | 7 | 72 | 22.14% |
| VTI230421P00193000 | 2023-03-31 3:18PM EDT | 193.00 | 0.71 | 0.60 | 0.70 | -0.41 | -36.61% | 12 | 72 | 21.80% |
| VTI230421P00194000 | 2023-03-31 3:49PM EDT | 194.00 | 0.84 | 0.65 | 0.80 | -0.66 | -44.00% | 1 | 46 | 21.31% |
| VTI230421P00195000 | 2023-03-31 3:24PM EDT | 195.00 | 0.90 | 0.80 | 0.90 | -0.65 | -41.94% | 46 | 213 | 20.70% |
| VTI230421P00196000 | 2023-03-31 3:55PM EDT | 196.00 | 1.00 | 0.90 | 1.10 | -1.35 | -57.45% | 14 | 46 | 20.75% |
| VTI230421P00197000 | 2023-03-31 3:07PM EDT | 197.00 | 1.25 | 1.05 | 1.20 | -0.65 | -34.21% | 4 | 80 | 19.87% |
| VTI230421P00198000 | 2023-03-31 1:43PM EDT | 198.00 | 1.60 | 1.20 | 1.40 | -1.30 | -44.83% | 5 | 44 | 19.56% |
| VTI230421P00199000 | 2023-03-31 1:01PM EDT | 199.00 | 1.68 | 1.40 | 1.60 | -0.77 | -31.43% | 3 | 40 | 19.07% |
| VTI230421P00200000 | 2023-03-31 3:54PM EDT | 200.00 | 1.83 | 1.60 | 1.80 | -0.92 | -33.45% | 52 | 220 | 18.41% |
| VTI230421P00205000 | 2023-03-31 3:42PM EDT | 205.00 | 3.65 | 3.20 | 3.50 | -2.05 | -35.96% | 15 | 46 | 15.86% |
| VTI230421P00210000 | 2023-03-30 10:59AM EDT | 210.00 | 9.00 | 6.20 | 6.60 | 0.00 | - | 3 | 19 | 13.86% |
| VTI230421P00215000 | 2023-03-09 4:49PM EDT | 215.00 | 18.50 | 10.60 | 11.30 | 0.00 | - | 1 | 0 | 17.33% |
| VTI230421P00265000 | 2023-03-23 3:00PM EDT | 265.00 | 69.60 | 60.60 | 61.40 | 0.00 | - | - | 0 | 62.45% |
