Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 01:00PM EST
收市後：
認購期權範圍2022年12月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221216C00095000 | 2022-09-21 11:01AM EST | 95.00 | 99.66 | 90.00 | 90.90 | 0.00 | - | - | 0 | 0.00% |
| VTI221216C00100000 | 2022-11-18 2:17PM EST | 100.00 | 97.98 | 101.30 | 101.90 | 0.00 | - | 2 | 0 | 116.02% |
| VTI221216C00125000 | 2022-10-11 9:58AM EST | 125.00 | 56.00 | 70.60 | 71.80 | 0.00 | - | - | 2 | 0.00% |
| VTI221216C00130000 | 2022-10-11 9:14AM EST | 130.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VTI221216C00140000 | 2022-09-26 9:02AM EST | 140.00 | 46.30 | 52.60 | 53.80 | 0.00 | - | 1 | 6 | 0.00% |
| VTI221216C00145000 | 2022-10-27 1:50PM EST | 145.00 | 47.20 | 56.50 | 57.10 | 0.00 | - | 1 | 0 | 71.29% |
| VTI221216C00150000 | 2022-10-31 1:59PM EST | 150.00 | 45.50 | 51.50 | 52.10 | 0.00 | - | 1 | 0 | 64.89% |
| VTI221216C00155000 | 2022-10-13 10:20AM EST | 155.00 | 29.20 | 45.50 | 46.20 | 0.00 | - | 1 | 10 | 0.00% |
| VTI221216C00160000 | 2022-10-18 12:50PM EST | 160.00 | 29.40 | 37.30 | 37.90 | 0.00 | - | 1 | 31 | 0.00% |
| VTI221216C00165000 | 2022-11-04 2:47PM EST | 165.00 | 25.21 | 36.60 | 37.10 | 0.00 | - | 5 | 0 | 54.05% |
| VTI221216C00170000 | 2022-11-10 9:50AM EST | 170.00 | 26.30 | 31.70 | 32.20 | 0.00 | - | 1 | 0 | 49.24% |
| VTI221216C00175000 | 2022-11-21 11:01AM EST | 175.00 | 23.05 | 26.70 | 27.20 | 0.00 | - | 1 | 0 | 42.55% |
| VTI221216C00180000 | 2022-11-23 11:49AM EST | 180.00 | 21.65 | 21.80 | 22.30 | 0.00 | - | 1 | 0 | 37.21% |
| VTI221216C00185000 | 2022-11-18 3:50PM EST | 185.00 | 15.40 | 16.90 | 17.50 | 0.00 | - | 2 | 0 | 32.52% |
| VTI221216C00186000 | 2022-11-16 12:51PM EST | 186.00 | 15.40 | 16.10 | 16.50 | 0.00 | - | 5 | 0 | 31.06% |
| VTI221216C00187000 | 2022-11-18 12:15PM EST | 187.00 | 12.50 | 15.10 | 15.60 | 0.00 | - | 2 | 0 | 30.58% |
| VTI221216C00188000 | 2022-11-21 11:57AM EST | 188.00 | 11.00 | 14.20 | 14.60 | 0.00 | - | 6 | 0 | 29.08% |
| VTI221216C00189000 | 2022-11-22 3:45PM EST | 189.00 | 12.65 | 13.30 | 13.70 | 0.00 | - | 1 | 0 | 28.47% |
| VTI221216C00190000 | 2022-11-23 2:28PM EST | 190.00 | 12.76 | 12.40 | 12.80 | 0.00 | - | 7 | 0 | 27.76% |
| VTI221216C00191000 | 2022-11-15 1:23PM EST | 191.00 | 11.60 | 11.60 | 11.90 | 0.00 | - | 8 | 0 | 26.97% |
| VTI221216C00192000 | 2022-11-25 10:43AM EST | 192.00 | 11.05 | 10.70 | 11.10 | +0.15 | +1.38% | 1 | 0 | 26.83% |
| VTI221216C00193000 | 2022-11-23 10:43AM EST | 193.00 | 10.40 | 9.90 | 10.20 | 0.00 | - | 1 | 0 | 25.84% |
| VTI221216C00194000 | 2022-11-23 11:34AM EST | 194.00 | 9.34 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 25.44% |
| VTI221216C00195000 | 2022-11-25 10:13AM EST | 195.00 | 8.69 | 8.30 | 8.60 | +0.80 | +10.14% | 2 | 0 | 24.90% |
| VTI221216C00196000 | 2022-11-23 3:49PM EST | 196.00 | 7.70 | 7.50 | 7.80 | 0.00 | - | 1 | 0 | 24.23% |
| VTI221216C00197000 | 2022-11-23 11:47AM EST | 197.00 | 6.90 | 6.80 | 7.10 | 0.00 | - | 8 | 0 | 24.01% |
| VTI221216C00198000 | 2022-11-23 3:36PM EST | 198.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 7 | 0 | 23.62% |
| VTI221216C00199000 | 2022-11-25 12:13PM EST | 199.00 | 5.64 | 5.40 | 5.70 | -0.16 | -2.76% | 4 | 0 | 23.05% |
| VTI221216C00200000 | 2022-11-25 12:59PM EST | 200.00 | 4.90 | 4.90 | 5.00 | -0.13 | -2.58% | 9 | 0 | 22.32% |
| VTI221216C00205000 | 2022-11-25 12:59PM EST | 205.00 | 2.23 | 2.20 | 2.35 | -0.16 | -6.69% | 58 | 0 | 20.20% |
| VTI221216C00210000 | 2022-11-25 12:59PM EST | 210.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 56 | 0 | 18.36% |
| VTI221216C00215000 | 2022-11-25 12:58PM EST | 215.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 52 | 0 | 18.21% |
| VTI221216C00220000 | 2022-11-25 10:30AM EST | 220.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 2 | 0 | 19.48% |
| VTI221216C00225000 | 2022-11-25 12:57PM EST | 225.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 0 | 21.29% |
| VTI221216C00230000 | 2022-11-21 9:48AM EST | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 24.81% |
| VTI221216C00235000 | 2022-11-07 11:44AM EST | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 28.32% |
| VTI221216C00240000 | 2022-11-10 2:45PM EST | 240.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 34.67% |
| VTI221216C00245000 | 2022-11-23 3:31PM EST | 245.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 54.13% |
| VTI221216C00250000 | 2022-11-22 11:02AM EST | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 41.41% |
| VTI221216C00255000 | 2022-09-22 8:30AM EST | 255.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 54.69% |
| VTI221216C00260000 | 2022-05-05 12:51PM EST | 260.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | - | 4 | 59.57% |
| VTI221216C00265000 | 2022-08-29 8:30AM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| VTI221216C00270000 | 2022-06-13 8:30AM EST | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 25.00% |
| VTI221216C00290000 | 2022-05-04 2:15PM EST | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.83% |
認沽盤範圍2022年12月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221216P00090000 | 2022-10-24 8:30AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VTI221216P00095000 | 2022-10-07 9:02AM EST | 95.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 126.95% |
| VTI221216P00100000 | 2022-08-03 1:15PM EST | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 147.27% |
| VTI221216P00105000 | 2022-10-31 8:30AM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 99.22% |
| VTI221216P00110000 | 2022-10-25 9:58AM EST | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 103.91% |
| VTI221216P00115000 | 2022-09-20 2:53PM EST | 115.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 121.88% |
| VTI221216P00120000 | 2022-10-28 2:37PM EST | 120.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 0 | 96.09% |
| VTI221216P00125000 | 2022-11-18 11:59AM EST | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 89.26% |
| VTI221216P00130000 | 2022-11-21 2:38PM EST | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 73.83% |
| VTI221216P00135000 | 2022-11-18 3:57PM EST | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 67.97% |
| VTI221216P00140000 | 2022-11-18 9:57AM EST | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 62.50% |
| VTI221216P00145000 | 2022-11-21 12:07PM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 52.73% |
| VTI221216P00150000 | 2022-11-15 10:56AM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 51.56% |
| VTI221216P00155000 | 2022-11-22 3:29PM EST | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 53.81% |
| VTI221216P00160000 | 2022-11-21 1:11PM EST | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 0 | 50.29% |
| VTI221216P00165000 | 2022-11-25 12:19PM EST | 165.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 0 | 42.48% |
| VTI221216P00170000 | 2022-11-25 12:34PM EST | 170.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 3 | 0 | 37.01% |
| VTI221216P00175000 | 2022-11-25 11:53AM EST | 175.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 31.59% |
| VTI221216P00180000 | 2022-11-25 12:12PM EST | 180.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 3 | 0 | 28.86% |
| VTI221216P00185000 | 2022-11-25 12:50PM EST | 185.00 | 0.44 | 0.40 | 0.45 | +0.02 | +4.76% | 9 | 0 | 26.37% |
| VTI221216P00186000 | 2022-11-25 11:06AM EST | 186.00 | 0.50 | 0.35 | 0.50 | -0.25 | -33.33% | 1 | 0 | 25.78% |
| VTI221216P00187000 | 2022-11-23 3:50PM EST | 187.00 | 0.59 | 0.45 | 0.60 | 0.00 | - | 2 | 0 | 25.73% |
| VTI221216P00188000 | 2022-11-25 10:42AM EST | 188.00 | 0.55 | 0.50 | 0.65 | -0.29 | -34.52% | 4 | 0 | 24.95% |
| VTI221216P00189000 | 2022-11-25 10:41AM EST | 189.00 | 0.73 | 0.60 | 0.75 | -0.09 | -10.98% | 3 | 0 | 24.63% |
| VTI221216P00190000 | 2022-11-25 12:10PM EST | 190.00 | 0.80 | 0.70 | 0.85 | -0.10 | -11.11% | 6 | 0 | 24.17% |
| VTI221216P00191000 | 2022-11-23 12:53PM EST | 191.00 | 1.23 | 0.85 | 0.95 | 0.00 | - | 10 | 0 | 23.58% |
| VTI221216P00192000 | 2022-11-25 12:07PM EST | 192.00 | 1.06 | 1.00 | 1.10 | -0.14 | -11.67% | 3 | 0 | 23.32% |
| VTI221216P00193000 | 2022-11-25 12:34PM EST | 193.00 | 1.23 | 1.15 | 1.30 | -0.27 | -18.00% | 1 | 0 | 23.26% |
| VTI221216P00194000 | 2022-11-23 11:47AM EST | 194.00 | 1.67 | 1.30 | 1.45 | 0.00 | - | 3 | 0 | 22.66% |
| VTI221216P00195000 | 2022-11-25 10:24AM EST | 195.00 | 1.60 | 1.55 | 1.65 | -0.20 | -11.11% | 2 | 0 | 22.27% |
| VTI221216P00196000 | 2022-11-25 11:51AM EST | 196.00 | 1.82 | 1.75 | 1.90 | -0.38 | -17.27% | 3 | 0 | 22.02% |
| VTI221216P00197000 | 2022-11-25 12:29PM EST | 197.00 | 2.08 | 2.00 | 2.15 | -0.14 | -6.31% | 3 | 0 | 21.60% |
| VTI221216P00198000 | 2022-11-25 10:17AM EST | 198.00 | 2.30 | 2.30 | 2.45 | -0.25 | -9.80% | 1 | 0 | 21.29% |
| VTI221216P00199000 | 2022-11-23 3:28PM EST | 199.00 | 2.75 | 2.60 | 2.80 | 0.00 | - | 5 | 0 | 21.07% |
| VTI221216P00200000 | 2022-11-25 12:12PM EST | 200.00 | 3.02 | 2.95 | 3.20 | -0.38 | -11.18% | 17 | 0 | 20.92% |
| VTI221216P00205000 | 2022-11-25 12:12PM EST | 205.00 | 5.39 | 5.30 | 5.60 | -0.71 | -11.64% | 1 | 0 | 19.02% |
| VTI221216P00210000 | 2022-11-18 2:44PM EST | 210.00 | 12.90 | 8.80 | 9.20 | 0.00 | - | 3 | 0 | 17.87% |
| VTI221216P00215000 | 2022-11-14 2:42PM EST | 215.00 | 15.00 | 13.30 | 13.80 | 0.00 | - | 2 | 0 | 19.58% |
| VTI221216P00220000 | 2022-10-18 8:30AM EST | 220.00 | 31.40 | 23.90 | 24.40 | 0.00 | - | 1 | 0 | 65.49% |
| VTI221216P00225000 | 2022-11-14 3:24PM EST | 225.00 | 25.16 | 23.30 | 23.80 | 0.00 | - | 1 | 0 | 29.40% |
| VTI221216P00230000 | 2022-09-16 12:58PM EST | 230.00 | 37.50 | 50.20 | 51.20 | 0.00 | - | 2 | 0 | 173.27% |
| VTI221216P00235000 | 2022-04-22 9:06AM EST | 235.00 | 23.28 | 39.20 | 42.40 | 0.00 | - | 3 | 3 | 97.13% |
| VTI221216P00240000 | 2022-05-17 12:11PM EST | 240.00 | 37.43 | 55.70 | 60.00 | 0.00 | - | - | 9 | 173.03% |
| VTI221216P00250000 | 2022-11-15 12:12PM EST | 250.00 | 48.20 | 48.30 | 48.80 | 0.00 | - | 1 | 0 | 50.10% |
| VTI221216P00285000 | 2022-10-24 9:20AM EST | 285.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
