香港股市 將在 3 小時 57 分鐘 開市

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
216.24+0.46 (+0.21%)
收市價: 04:00PM EDT
216.00 -0.24 (-0.11%)
收市後: 05:31PM EDT
價內期權
認購期權範圍2023年1月20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
VTI230120C000850002022-07-13 11:48AM EDT85.00104.40129.00130.900.00-590.00%
VTI230120C000900002022-08-03 11:22AM EDT90.00115.80126.20127.100.00-1164.31%
VTI230120C000950002022-07-21 3:09PM EDT95.00105.00121.00122.500.00-51062.79%
VTI230120C001000002022-07-18 9:49AM EDT100.0095.25116.00117.300.00-1657.20%
VTI230120C001050002022-04-29 10:09AM EDT105.00108.00101.90104.600.00-110.00%
VTI230120C001100002022-07-14 10:47AM EDT110.0077.00104.40106.600.00-4249.76%
VTI230120C001150002022-02-18 10:35AM EDT115.00106.50107.80112.500.00-1399.55%
VTI230120C001200002022-05-20 12:11PM EDT120.0074.0064.9066.500.00-1200.00%
VTI230120C001250002022-05-26 11:08AM EDT125.0078.3071.5073.800.00-1170.00%
VTI230120C001300002022-08-08 11:17AM EDT130.0080.5086.9087.800.00-51550.88%
VTI230120C001350002022-07-14 10:12AM EDT135.0053.5080.3081.600.00-1336.04%
VTI230120C001400002022-08-12 1:59PM EDT140.0075.1077.2077.800.00-12944.64%
VTI230120C001450002022-07-21 1:55PM EDT145.0056.2071.8073.400.00-202345.14%
VTI230120C001500002022-08-16 2:02PM EDT150.0068.5067.6068.40+9.72+16.54%13942.07%
VTI230120C001550002022-05-04 3:34PM EDT155.0063.2154.0054.500.00-130.00%
VTI230120C001580002022-07-11 9:45AM EDT158.0039.400.000.000.00-10120.00%
VTI230120C001590002022-07-18 2:46PM EDT159.0038.1059.1059.600.00--1537.65%
VTI230120C001600002022-05-17 3:35PM EDT160.0048.8030.2031.400.00-1150.00%
VTI230120C001610002022-05-09 11:28AM EDT161.0045.300.000.000.00-300.00%
VTI230120C001620002022-07-18 2:46PM EDT162.0035.6056.2056.800.00-71036.74%
VTI230120C001630002022-07-11 9:37AM EDT163.0035.6048.7051.700.00--60.00%
VTI230120C001640002022-03-22 11:38AM EDT164.0066.0063.2066.000.00-1664.82%
VTI230120C001650002022-05-11 9:43AM EDT165.0041.0037.4040.000.00-190.00%
VTI230120C001660002022-06-16 10:54AM EDT166.0026.5032.4032.800.00-210.00%
VTI230120C001680002022-07-12 10:41AM EDT168.0030.8046.2046.700.00--100.00%
VTI230120C001690002022-07-14 10:09AM EDT169.0025.6048.4049.300.00-11230.63%
VTI230120C001700002022-07-27 2:35PM EDT170.0033.9148.9049.400.00-16734.28%
VTI230120C001710002022-07-12 10:28AM EDT171.0028.3043.6044.100.00-160.00%
VTI230120C001720002022-08-12 1:43PM EDT172.0045.0747.1047.500.00-1533.42%
VTI230120C001730002022-07-05 3:43PM EDT173.0026.7038.8039.400.00-1200.00%
VTI230120C001740002021-10-18 2:08PM EDT174.0061.7469.9071.800.00-1293.01%
VTI230120C001750002022-08-15 11:50AM EDT175.0043.6844.4044.800.00-19332.60%
VTI230120C001760002022-07-28 10:08AM EDT176.0030.0043.5043.900.00-212932.31%
VTI230120C001770002022-07-28 10:08AM EDT177.0029.2042.6043.000.00-2332.01%
VTI230120C001780002022-08-16 1:08PM EDT178.0042.0241.7042.10+2.33+5.87%21131.70%
VTI230120C001790002022-08-15 11:50AM EDT179.0040.1840.8041.300.00-1131.68%
VTI230120C001800002022-08-09 3:59PM EDT180.0031.9139.9040.400.00-24231.35%
VTI230120C001810002021-11-23 2:54PM EDT181.0063.6362.0064.900.00-1284.90%
VTI230120C001820002022-07-11 10:44AM EDT182.0021.2034.0034.500.00-101414.38%
VTI230120C001830002022-08-16 1:08PM EDT183.0037.6437.4037.80+12.06+47.15%22530.59%
VTI230120C001840002022-07-12 3:24PM EDT184.0018.3032.4032.800.00-6815.89%
VTI230120C001850002022-08-03 2:15PM EDT185.0029.5535.7036.000.00-141729.85%
VTI230120C001860002022-08-12 3:08PM EDT186.0033.5634.8035.200.00-55529.72%
VTI230120C001900002022-08-03 2:09PM EDT190.0025.6531.5031.900.00-26328.84%
VTI230120C001950002022-08-16 11:33AM EDT195.0027.2027.4027.80+4.20+18.26%116727.51%
VTI230120C002000002022-08-16 2:10PM EDT200.0024.4223.5023.90+1.99+8.87%246126.29%
VTI230120C002050002022-08-12 3:52PM EDT205.0018.8519.8020.200.00-315025.10%
VTI230120C002100002022-08-15 11:17AM EDT210.0015.1816.3016.700.00-243323.88%
VTI230120C002150002022-08-16 1:05PM EDT215.0013.3413.1013.50+0.37+2.85%738222.75%
VTI230120C002200002022-08-16 1:51PM EDT220.0010.7010.2010.60+1.15+12.04%86,98721.65%
VTI230120C002250002022-08-16 10:43AM EDT225.007.257.708.00-0.35-4.61%129720.51%
VTI230120C002300002022-08-16 2:16PM EDT230.006.005.505.80+0.50+9.09%1157119.45%
VTI230120C002350002022-08-15 1:02PM EDT235.003.743.804.100.00-2227618.65%
VTI230120C002400002022-08-16 2:37PM EDT240.002.752.502.70+0.32+13.17%359017.73%
VTI230120C002450002022-08-15 2:37PM EDT245.001.701.551.75+0.15+9.68%147817.13%
VTI230120C002500002022-08-16 2:27PM EDT250.001.080.951.10+0.08+8.00%1075516.65%
VTI230120C002550002022-08-10 11:45AM EDT255.000.450.550.700.00-615316.42%
VTI230120C002600002022-08-16 10:42AM EDT260.000.750.300.55+0.30+66.67%136516.99%
VTI230120C002650002022-08-15 9:30AM EDT265.000.300.000.750.00-144619.56%
VTI230120C002700002022-08-03 9:30AM EDT270.000.100.000.750.00-417120.92%
VTI230120C002750002022-08-03 1:23PM EDT275.000.150.000.750.00-516822.25%
VTI230120C002800002022-08-03 3:29PM EDT280.000.060.000.750.00-518023.54%
VTI230120C002850002022-08-09 3:58PM EDT285.000.050.000.750.00-14324.78%
VTI230120C002900002022-06-28 3:46PM EDT290.000.100.000.300.00-84922.17%
VTI230120C002950002022-05-18 9:30AM EDT295.000.050.000.000.00-19112.50%
VTI230120C003000002022-06-01 11:29AM EDT300.000.100.000.750.00-114928.31%
VTI230120C003050002022-05-11 9:30AM EDT305.000.050.100.000.00-14612.50%
VTI230120C003100002022-08-02 9:30AM EDT310.000.100.000.100.00-122122.66%
VTI230120C003150002022-08-10 10:15AM EDT315.000.050.000.750.00-10014131.57%
VTI230120C003200002021-11-08 10:50AM EDT320.000.600.251.000.00-1810334.38%
VTI230120C003250002021-12-29 4:08PM EDT325.000.680.005.000.00-1351.60%
VTI230120C003300002021-11-24 1:04PM EDT330.000.500.054.700.00-101051.94%
VTI230120C003350002021-11-24 2:33PM EDT335.000.450.005.000.00--154.10%
VTI230120C003450002021-11-16 1:42PM EDT345.000.450.000.900.00--2038.67%
VTI230120C003650002022-06-13 3:08PM EDT365.000.050.000.150.00-3433432.76%
認沽盤範圍2023年1月20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
VTI230120P000850002022-08-12 11:24AM EDT85.000.200.000.200.00-13656.74%
VTI230120P000900002022-08-08 3:12PM EDT90.000.200.000.250.00-18154.88%
VTI230120P000950002022-08-16 12:45PM EDT95.000.250.000.25-0.25-50.00%21151.76%
VTI230120P001000002022-08-16 12:45PM EDT100.000.250.000.40-0.04-13.79%210251.76%
VTI230120P001050002022-07-28 9:30AM EDT105.000.400.000.750.00-102153.27%
VTI230120P001100002022-08-16 12:44PM EDT110.000.300.000.45-0.05-14.29%12251.61%
VTI230120P001150002022-06-30 9:57AM EDT115.001.360.150.650.00-65551.61%
VTI230120P001200002022-08-01 12:04PM EDT120.000.550.000.750.00-4949.81%
VTI230120P001250002022-07-28 10:12AM EDT125.000.900.100.750.00-413446.78%
VTI230120P001300002022-08-03 2:43PM EDT130.001.100.350.850.00-12544.90%
VTI230120P001350002022-08-12 2:58PM EDT135.000.800.301.050.00-17843.85%
VTI230120P001400002022-08-08 10:00AM EDT140.001.130.451.200.00-215442.14%
VTI230120P001450002022-08-08 2:43PM EDT145.001.300.601.350.00-224640.34%
VTI230120P001500002022-08-12 12:31PM EDT150.001.201.001.300.00-34837.20%
VTI230120P001550002022-08-16 2:44PM EDT155.001.321.201.40-0.58-30.53%15735.07%
VTI230120P001580002022-08-15 12:13PM EDT158.001.531.351.550.00-51034.28%
VTI230120P001590002022-08-01 12:27PM EDT159.002.231.401.600.00-1034.00%
VTI230120P001600002022-08-03 3:44PM EDT160.002.141.501.650.00-117133.71%
VTI230120P001610002022-03-18 3:10PM EDT161.004.103.204.100.00-1243.27%
VTI230120P001620002022-07-06 11:36AM EDT162.005.502.352.550.00-1836.73%
VTI230120P001630002022-07-21 1:04PM EDT163.003.601.601.800.00-11632.81%
VTI230120P001640002022-07-01 12:01PM EDT164.006.502.502.650.00-425635.96%
VTI230120P001650002022-08-08 10:00AM EDT165.002.431.701.950.00-214032.40%
VTI230120P001660002022-07-06 11:34AM EDT166.006.302.752.900.00-1935.75%
VTI230120P001670002022-07-14 10:12AM EDT167.007.042.052.200.00-11232.37%
VTI230120P001680002022-06-28 3:23PM EDT168.006.803.303.500.00-12436.71%
VTI230120P001690002022-08-10 3:08PM EDT169.002.582.002.200.00-31331.24%
VTI230120P001700002022-08-16 11:23AM EDT170.002.252.052.30-0.40-15.09%14931.09%
VTI230120P001710002022-07-14 2:18PM EDT171.007.302.352.550.00-11631.49%
VTI230120P001720002022-07-21 1:04PM EDT172.005.002.252.450.00-11030.54%
VTI230120P001730002022-07-07 9:37AM EDT173.007.003.403.600.00-1733.97%
VTI230120P001740002022-04-18 12:13AM EDT174.005.006.707.100.00--143.45%
VTI230120P001750002022-08-12 1:49PM EDT175.002.642.502.70-0.22-7.69%14829.74%
VTI230120P001760002022-08-16 12:38PM EDT176.002.742.602.80-0.46-14.38%1429.52%
VTI230120P001770002022-08-09 11:39AM EDT177.004.192.702.900.00-1529.27%
VTI230120P001780002022-08-01 1:24PM EDT178.004.562.803.000.00-211129.03%
VTI230120P001790002022-06-21 11:57AM EDT179.0010.986.106.300.00-25437.86%
VTI230120P001800002022-08-16 11:29AM EDT180.003.253.003.30+0.05+1.56%149528.81%
VTI230120P001810002022-08-16 12:37PM EDT181.003.303.103.40-1.50-31.25%12428.52%
VTI230120P001820002022-08-10 2:18PM EDT182.004.123.203.500.00-41028.22%
VTI230120P001830002022-08-10 10:27AM EDT183.004.503.403.600.00-1111427.92%
VTI230120P001840002022-08-16 11:33AM EDT184.003.803.503.80-9.10-70.54%11927.88%
VTI230120P001850002022-08-16 12:38PM EDT185.003.853.603.90-0.47-10.88%113827.55%
VTI230120P001860002022-08-11 2:13PM EDT186.004.763.804.000.00-16327.22%
VTI230120P001900002022-08-16 12:35PM EDT190.004.604.404.70+0.10+2.22%244826.53%
VTI230120P001950002022-08-16 3:12PM EDT195.005.615.305.60+0.16+2.94%116825.40%
VTI230120P002000002022-08-16 1:31PM EDT200.006.396.306.60-0.56-8.06%2128724.13%
VTI230120P002050002022-08-16 9:52AM EDT205.008.077.607.90-0.43-5.06%117323.08%
VTI230120P002100002022-08-16 11:31AM EDT210.009.459.109.40-0.60-5.97%120921.96%
VTI230120P002150002022-08-15 3:20PM EDT215.0011.2010.8011.200.00-16420.89%
VTI230120P002200002022-08-10 12:16PM EDT220.0015.8512.8013.100.00-115519.44%
VTI230120P002250002022-08-15 3:59PM EDT225.0015.8015.3015.600.00-14718.42%
VTI230120P002300002022-08-12 1:49PM EDT230.0018.8218.2018.50-1.28-6.37%18817.40%
VTI230120P002350002022-07-21 9:52AM EDT235.0038.3021.5022.000.00-13616.79%
VTI230120P002400002022-07-29 11:50AM EDT240.0035.6025.3025.700.00-26015.77%
VTI230120P002450002022-08-05 12:30PM EDT245.0038.4029.5029.900.00-1115.14%
VTI230120P002500002022-07-28 1:02PM EDT250.0047.6033.8034.700.00-2216.04%
VTI230120P002550002022-02-09 2:35PM EDT255.0031.1843.6047.200.00-1236.99%
VTI230120P002600002022-06-22 10:36AM EDT260.0071.0059.7062.500.00-1056.41%
VTI230120P002650002021-10-20 1:24PM EDT265.0039.3033.0036.400.00-38100.00%
VTI230120P002700002022-06-13 1:46PM EDT270.0081.3079.2081.500.00-1077.69%
VTI230120P002750002022-01-03 1:38PM EDT275.0039.2946.0048.400.00-110.00%
VTI230120P002900002021-11-10 7:57AM EDT290.0091.1854.8055.900.00--170.00%
VTI230120P002950002021-11-10 7:57AM EDT295.0096.0058.9059.800.00--170.00%
VTI230120P003000002021-11-10 7:57AM EDT300.0074.5062.5066.500.00-100.00%
VTI230120P003100002021-11-10 7:57AM EDT310.00107.8071.0076.000.00--10.00%
VTI230120P003400002022-08-03 1:01PM EDT340.00132.50123.20125.900.00-1144.85%
VTI230120P003500002021-12-28 12:15PM EDT350.00108.50131.50136.300.00--548.75%