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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221216C00130000 | 2022-08-09 11:25AM EDT | 130.00 | 78.00 | 85.10 | 87.60 | 0.00 | - | 1 | 1 | 55.96% |
| VTI221216C00140000 | 2022-07-14 10:05AM EDT | 140.00 | 48.80 | 75.10 | 76.50 | 0.00 | - | 1 | 5 | 36.18% |
| VTI221216C00150000 | 2022-07-14 11:00AM EDT | 150.00 | 40.60 | 65.50 | 67.00 | 0.00 | - | 8 | 8 | 37.56% |
| VTI221216C00155000 | 2022-06-29 3:50PM EDT | 155.00 | 39.90 | 52.40 | 54.10 | 0.00 | - | - | 10 | 0.00% |
| VTI221216C00160000 | 2022-07-05 11:58AM EDT | 160.00 | 33.80 | 49.30 | 50.50 | 0.00 | - | - | 3 | 0.00% |
| VTI221216C00165000 | 2022-07-06 12:33PM EDT | 165.00 | 31.50 | 43.70 | 45.00 | 0.00 | - | - | 32 | 0.00% |
| VTI221216C00170000 | 2022-08-16 12:51PM EDT | 170.00 | 48.33 | 47.90 | 48.90 | +13.93 | +40.49% | 1 | 19 | 36.79% |
| VTI221216C00175000 | 2022-07-18 2:42PM EDT | 175.00 | 24.60 | 43.10 | 44.30 | 0.00 | - | 2 | 29 | 35.10% |
| VTI221216C00180000 | 2022-07-13 2:00PM EDT | 180.00 | 19.80 | 38.00 | 38.50 | 0.00 | - | 1 | 40 | 28.74% |
| VTI221216C00185000 | 2022-08-03 2:08PM EDT | 185.00 | 28.60 | 34.80 | 35.20 | 0.00 | - | 6 | 97 | 31.40% |
| VTI221216C00190000 | 2022-08-03 1:59PM EDT | 190.00 | 24.53 | 30.50 | 30.90 | 0.00 | - | 1 | 170 | 29.94% |
| VTI221216C00191000 | 2022-08-15 11:06AM EDT | 191.00 | 28.25 | 29.50 | 30.00 | 0.00 | - | 2 | 1,589 | 29.49% |
| VTI221216C00192000 | 2022-07-18 2:03PM EDT | 192.00 | 13.17 | 28.80 | 29.20 | 0.00 | - | 2 | 11 | 29.32% |
| VTI221216C00193000 | 2022-07-29 2:19PM EDT | 193.00 | 20.40 | 27.90 | 28.40 | 0.00 | - | 14 | 915 | 29.11% |
| VTI221216C00194000 | 2022-07-18 3:38PM EDT | 194.00 | 11.02 | 27.00 | 27.60 | 0.00 | - | 40 | 3 | 28.90% |
| VTI221216C00195000 | 2022-08-10 1:36PM EDT | 195.00 | 22.30 | 26.30 | 26.70 | 0.00 | - | 1 | 214 | 28.41% |
| VTI221216C00196000 | 2022-07-19 1:35PM EDT | 196.00 | 12.40 | 25.50 | 25.90 | 0.00 | - | 3 | 572 | 28.16% |
| VTI221216C00197000 | 2022-08-15 10:32AM EDT | 197.00 | 23.44 | 24.70 | 25.10 | 0.00 | - | 2 | 28 | 27.89% |
| VTI221216C00198000 | 2022-07-29 3:18PM EDT | 198.00 | 17.00 | 23.90 | 24.30 | 0.00 | - | 3 | 11 | 27.61% |
| VTI221216C00199000 | 2022-07-29 3:57PM EDT | 199.00 | 16.40 | 22.80 | 23.50 | 0.00 | - | 2 | 15 | 27.31% |
| VTI221216C00200000 | 2022-08-16 2:02PM EDT | 200.00 | 22.95 | 22.30 | 22.80 | +3.54 | +18.24% | 10 | 508 | 27.23% |
| VTI221216C00205000 | 2022-08-16 2:37PM EDT | 205.00 | 18.90 | 18.50 | 18.90 | +0.43 | +2.33% | 1 | 104 | 25.61% |
| VTI221216C00210000 | 2022-08-16 3:57PM EDT | 210.00 | 15.03 | 14.90 | 15.30 | +0.27 | +1.83% | 3 | 221 | 24.16% |
| VTI221216C00215000 | 2022-08-16 3:19PM EDT | 215.00 | 11.61 | 11.40 | 12.00 | +0.01 | +0.09% | 82 | 455 | 22.78% |
| VTI221216C00220000 | 2022-08-16 2:48PM EDT | 220.00 | 8.65 | 8.70 | 9.10 | +0.10 | +1.17% | 22 | 558 | 21.54% |
| VTI221216C00225000 | 2022-08-16 3:54PM EDT | 225.00 | 6.50 | 6.20 | 6.50 | +0.40 | +6.56% | 102 | 386 | 20.15% |
| VTI221216C00230000 | 2022-08-16 2:21PM EDT | 230.00 | 4.65 | 4.20 | 4.50 | +0.42 | +9.93% | 4 | 219 | 19.16% |
| VTI221216C00235000 | 2022-08-16 9:49AM EDT | 235.00 | 2.55 | 2.70 | 2.95 | -0.15 | -5.56% | 1 | 101 | 18.26% |
| VTI221216C00240000 | 2022-08-16 2:02PM EDT | 240.00 | 1.80 | 1.60 | 1.80 | +0.15 | +9.09% | 6 | 148 | 17.39% |
| VTI221216C00245000 | 2022-08-16 12:09PM EDT | 245.00 | 1.03 | 0.85 | 1.05 | +0.03 | +3.00% | 4 | 116 | 16.74% |
| VTI221216C00250000 | 2022-08-16 10:25AM EDT | 250.00 | 0.52 | 0.45 | 0.65 | +0.02 | +4.00% | 6 | 124 | 16.61% |
| VTI221216C00255000 | 2022-08-15 9:30AM EDT | 255.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 18.90% |
| VTI221216C00260000 | 2022-05-05 1:51PM EDT | 260.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | - | 4 | 21.14% |
| VTI221216C00265000 | 2022-08-08 3:20PM EDT | 265.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 20.02% |
| VTI221216C00270000 | 2022-06-13 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 6.25% |
| VTI221216C00290000 | 2022-05-04 3:15PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 29.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI221216P00095000 | 2022-07-20 3:35PM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 67.97% |
| VTI221216P00100000 | 2022-08-03 2:15PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 64.06% |
| VTI221216P00105000 | 2022-08-09 10:45AM EDT | 105.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 50.59% |
| VTI221216P00110000 | 2022-07-25 11:19AM EDT | 110.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 56.84% |
| VTI221216P00115000 | 2022-07-25 11:19AM EDT | 115.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 53.47% |
| VTI221216P00120000 | 2022-07-25 3:50PM EDT | 120.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 50.24% |
| VTI221216P00125000 | 2022-08-15 2:00PM EDT | 125.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 53.00% |
| VTI221216P00130000 | 2022-08-12 1:57PM EDT | 130.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 87 | 49.71% |
| VTI221216P00135000 | 2022-08-11 3:36PM EDT | 135.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 46.51% |
| VTI221216P00140000 | 2022-08-10 9:35AM EDT | 140.00 | 0.62 | 0.20 | 0.85 | 0.00 | - | 1 | 56 | 44.48% |
| VTI221216P00145000 | 2022-07-15 3:59PM EDT | 145.00 | 1.90 | 0.40 | 0.95 | 0.00 | - | 1 | 6 | 42.38% |
| VTI221216P00150000 | 2022-08-10 12:19PM EDT | 150.00 | 0.85 | 0.50 | 1.05 | 0.00 | - | 4 | 175 | 40.21% |
| VTI221216P00155000 | 2022-08-12 10:50AM EDT | 155.00 | 0.99 | 0.50 | 1.25 | 0.00 | - | 7 | 8,494 | 38.71% |
| VTI221216P00160000 | 2022-08-11 3:50PM EDT | 160.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 2 | 7,021 | 35.01% |
| VTI221216P00165000 | 2022-08-10 9:37AM EDT | 165.00 | 1.69 | 1.20 | 1.35 | 0.00 | - | 1 | 2,403 | 33.37% |
| VTI221216P00170000 | 2022-08-16 11:37AM EDT | 170.00 | 1.48 | 1.45 | 1.60 | -0.22 | -12.94% | 2 | 117 | 31.82% |
| VTI221216P00175000 | 2022-08-11 2:40PM EDT | 175.00 | 2.37 | 1.75 | 1.90 | 0.00 | - | 10 | 79 | 30.29% |
| VTI221216P00180000 | 2022-08-15 12:31PM EDT | 180.00 | 2.30 | 2.15 | 2.35 | 0.00 | - | 9 | 81 | 29.12% |
| VTI221216P00185000 | 2022-08-15 3:43PM EDT | 185.00 | 2.87 | 2.65 | 2.85 | 0.00 | - | 6 | 115 | 27.78% |
| VTI221216P00190000 | 2022-08-16 10:58AM EDT | 190.00 | 3.60 | 3.30 | 3.50 | +0.17 | +4.96% | 3 | 140 | 26.57% |
| VTI221216P00191000 | 2022-08-04 2:40PM EDT | 191.00 | 5.60 | 3.40 | 3.70 | 0.00 | - | 14 | 40 | 26.48% |
| VTI221216P00192000 | 2022-08-15 9:50AM EDT | 192.00 | 4.02 | 3.50 | 3.80 | 0.00 | - | 1 | 44 | 26.09% |
| VTI221216P00193000 | 2022-08-04 3:17PM EDT | 193.00 | 5.90 | 3.70 | 4.00 | 0.00 | - | 14 | 30 | 25.97% |
| VTI221216P00194000 | 2022-08-16 10:27AM EDT | 194.00 | 4.20 | 3.90 | 4.20 | +0.10 | +2.44% | 1 | 32 | 25.81% |
| VTI221216P00195000 | 2022-08-16 2:21PM EDT | 195.00 | 4.10 | 4.10 | 4.30 | -0.15 | -3.53% | 2 | 64 | 25.37% |
| VTI221216P00196000 | 2022-08-03 9:40AM EDT | 196.00 | 7.10 | 4.20 | 4.50 | 0.00 | - | 1 | 34 | 25.19% |
| VTI221216P00197000 | 2022-08-12 10:44AM EDT | 197.00 | 5.30 | 4.40 | 4.70 | 0.00 | - | 5 | 60 | 24.98% |
| VTI221216P00198000 | 2022-08-15 11:35AM EDT | 198.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 5 | 33 | 24.76% |
| VTI221216P00199000 | 2022-08-15 12:35PM EDT | 199.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 3 | 22 | 24.51% |
| VTI221216P00200000 | 2022-08-16 2:05PM EDT | 200.00 | 5.05 | 5.00 | 5.30 | -0.10 | -1.94% | 3 | 161 | 24.24% |
| VTI221216P00205000 | 2022-08-16 9:59AM EDT | 205.00 | 6.57 | 6.20 | 6.40 | +0.37 | +5.97% | 1 | 119 | 22.84% |
| VTI221216P00210000 | 2022-08-16 1:38PM EDT | 210.00 | 7.60 | 7.60 | 7.90 | -0.39 | -4.88% | 8 | 79 | 21.77% |
| VTI221216P00215000 | 2022-08-16 3:06PM EDT | 215.00 | 9.62 | 9.30 | 9.60 | -0.28 | -2.83% | 2 | 143 | 20.46% |
| VTI221216P00220000 | 2022-08-16 9:33AM EDT | 220.00 | 12.02 | 11.30 | 11.70 | +0.03 | +0.25% | 2 | 74 | 19.23% |
| VTI221216P00225000 | 2022-08-16 3:13PM EDT | 225.00 | 14.42 | 13.90 | 14.30 | -0.78 | -5.13% | 8 | 137 | 18.16% |
| VTI221216P00230000 | 2022-08-16 3:01PM EDT | 230.00 | 17.62 | 16.90 | 17.40 | -1.58 | -8.23% | 1 | 9 | 17.20% |
| VTI221216P00235000 | 2022-04-22 10:06AM EDT | 235.00 | 23.28 | 39.20 | 42.40 | 0.00 | - | 3 | 3 | 58.71% |
| VTI221216P00240000 | 2022-05-17 1:11PM EDT | 240.00 | 37.43 | 55.70 | 60.00 | 0.00 | - | - | 9 | 86.11% |
| VTI221216P00250000 | 2022-07-22 11:51AM EDT | 250.00 | 51.50 | 32.90 | 34.70 | 0.00 | - | 1 | 0 | 18.16% |
