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： 04:00PM EST
收市後：
認購期權範圍2023年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230317C00100000 | 2023-01-10 1:15PM EST | 100.00 | 95.60 | 103.50 | 105.80 | 0.00 | - | 1 | 8 | 106.93% |
| VTI230317C00110000 | 2022-12-15 3:00PM EST | 110.00 | 85.63 | 90.20 | 91.40 | 0.00 | - | 2 | 3 | 0.00% |
| VTI230317C00115000 | 2022-10-11 2:36PM EST | 115.00 | 67.20 | 83.50 | 85.00 | 0.00 | - | - | 1 | 0.00% |
| VTI230317C00120000 | 2022-10-11 2:35PM EST | 120.00 | 62.30 | 78.80 | 80.10 | 0.00 | - | - | 5 | 0.00% |
| VTI230317C00125000 | 2022-10-21 11:45AM EST | 125.00 | 63.30 | 74.10 | 75.80 | 0.00 | - | 1 | 5 | 0.00% |
| VTI230317C00130000 | 2022-12-01 9:48AM EST | 130.00 | 76.00 | 62.10 | 63.00 | 0.00 | - | 1 | 13 | 0.00% |
| VTI230317C00135000 | 2022-10-21 10:43AM EST | 135.00 | 52.80 | 64.50 | 66.10 | 0.00 | - | 2 | 32 | 0.00% |
| VTI230317C00140000 | 2023-01-27 10:08AM EST | 140.00 | 65.00 | 64.30 | 65.20 | +7.74 | +13.52% | 1 | 26 | 63.14% |
| VTI230317C00145000 | 2022-12-13 9:30AM EST | 145.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| VTI230317C00150000 | 2023-01-09 2:03PM EST | 150.00 | 47.20 | 54.30 | 55.30 | 0.00 | - | 2 | 11 | 54.05% |
| VTI230317C00155000 | 2022-11-07 10:02AM EST | 155.00 | 38.00 | 44.50 | 45.10 | 0.00 | - | 1 | 12 | 0.00% |
| VTI230317C00160000 | 2023-01-23 1:37PM EST | 160.00 | 43.13 | 44.50 | 45.40 | 0.00 | - | 1 | 73 | 50.82% |
| VTI230317C00165000 | 2022-11-30 3:35PM EST | 165.00 | 41.20 | 28.40 | 29.30 | 0.00 | - | 1 | 76 | 0.00% |
| VTI230317C00170000 | 2022-12-21 2:50PM EST | 170.00 | 26.60 | 30.20 | 30.80 | 0.00 | - | 1 | 8 | 0.00% |
| VTI230317C00175000 | 2023-01-27 2:24PM EST | 175.00 | 30.82 | 30.00 | 30.70 | +2.37 | +8.33% | 1 | 61 | 38.07% |
| VTI230317C00178000 | 2022-12-16 10:50AM EST | 178.00 | 19.10 | 23.60 | 24.80 | 0.00 | - | 1 | 20 | 0.00% |
| VTI230317C00179000 | 2023-01-26 9:36AM EST | 179.00 | 24.80 | 26.00 | 26.90 | 0.00 | - | 1 | 3 | 35.27% |
| VTI230317C00180000 | 2023-01-27 3:12PM EST | 180.00 | 26.60 | 25.20 | 25.90 | +3.51 | +15.20% | 26 | 97 | 34.24% |
| VTI230317C00181000 | 2023-01-27 3:52PM EST | 181.00 | 24.60 | 24.10 | 25.00 | +2.76 | +12.64% | 6 | 33 | 33.79% |
| VTI230317C00182000 | 2023-01-13 9:30AM EST | 182.00 | 18.72 | 23.30 | 24.10 | 0.00 | - | 1 | 6 | 33.30% |
| VTI230317C00183000 | 2023-01-04 11:39AM EST | 183.00 | 14.90 | 22.50 | 23.10 | 0.00 | - | 8 | 50 | 32.24% |
| VTI230317C00184000 | 2022-11-03 11:39AM EST | 184.00 | 14.50 | 24.30 | 24.80 | 0.00 | - | 31 | 13 | 44.10% |
| VTI230317C00185000 | 2023-01-27 2:23PM EST | 185.00 | 21.50 | 20.60 | 21.30 | +3.76 | +21.20% | 24 | 68 | 31.17% |
| VTI230317C00186000 | 2023-01-19 11:41AM EST | 186.00 | 12.95 | 19.60 | 20.40 | 0.00 | - | 49 | 49 | 30.58% |
| VTI230317C00187000 | 2023-01-06 10:36AM EST | 187.00 | 11.30 | 18.70 | 19.60 | 0.00 | - | 1 | 24 | 30.46% |
| VTI230317C00188000 | 2023-01-09 11:54AM EST | 188.00 | 13.90 | 17.80 | 18.70 | 0.00 | - | 1 | 17 | 29.80% |
| VTI230317C00189000 | 2023-01-26 3:55PM EST | 189.00 | 16.60 | 17.00 | 17.70 | 0.00 | - | 1 | 8 | 28.66% |
| VTI230317C00190000 | 2023-01-27 1:51PM EST | 190.00 | 16.67 | 16.10 | 16.90 | +4.64 | +38.57% | 1 | 70 | 28.41% |
| VTI230317C00191000 | 2023-01-17 2:20PM EST | 191.00 | 12.80 | 15.20 | 16.00 | 0.00 | - | 1 | 627 | 27.67% |
| VTI230317C00192000 | 2023-01-20 3:49PM EST | 192.00 | 10.87 | 14.40 | 15.30 | 0.00 | - | 2 | 31 | 27.75% |
| VTI230317C00193000 | 2023-01-26 9:39AM EST | 193.00 | 13.13 | 13.50 | 14.30 | 0.00 | - | 1 | 80 | 26.52% |
| VTI230317C00194000 | 2023-01-20 3:37PM EST | 194.00 | 9.37 | 12.70 | 13.50 | 0.00 | - | 1 | 70 | 26.09% |
| VTI230317C00195000 | 2023-01-27 3:28PM EST | 195.00 | 12.95 | 11.90 | 12.60 | +2.60 | +25.12% | 1 | 201 | 25.21% |
| VTI230317C00196000 | 2023-01-20 3:38PM EST | 196.00 | 7.98 | 11.00 | 12.00 | 0.00 | - | 2 | 27 | 25.44% |
| VTI230317C00197000 | 2023-01-26 9:52AM EST | 197.00 | 9.15 | 10.30 | 11.00 | 0.00 | - | 1 | 44 | 24.10% |
| VTI230317C00198000 | 2023-01-27 1:02PM EST | 198.00 | 9.95 | 9.60 | 10.20 | +0.72 | +7.80% | 3 | 39 | 23.47% |
| VTI230317C00199000 | 2023-01-27 3:16PM EST | 199.00 | 9.80 | 8.80 | 9.50 | +1.64 | +20.10% | 1 | 71 | 23.14% |
| VTI230317C00200000 | 2023-01-27 2:01PM EST | 200.00 | 8.67 | 8.00 | 8.60 | +1.07 | +14.08% | 31 | 405 | 22.04% |
| VTI230317C00205000 | 2023-01-27 3:52PM EST | 205.00 | 5.33 | 4.90 | 5.50 | +0.73 | +15.87% | 152 | 687 | 20.34% |
| VTI230317C00210000 | 2023-01-27 3:53PM EST | 210.00 | 2.80 | 2.55 | 2.95 | +0.25 | +9.80% | 64 | 716 | 18.21% |
| VTI230317C00215000 | 2023-01-27 3:56PM EST | 215.00 | 1.30 | 1.05 | 1.45 | +0.16 | +14.04% | 63 | 587 | 17.22% |
| VTI230317C00220000 | 2023-01-27 3:33PM EST | 220.00 | 0.55 | 0.25 | 0.65 | +0.10 | +22.22% | 42 | 553 | 16.72% |
| VTI230317C00225000 | 2023-01-27 3:44PM EST | 225.00 | 0.23 | 0.10 | 0.25 | +0.08 | +53.33% | 61 | 350 | 16.26% |
| VTI230317C00230000 | 2023-01-24 12:57PM EST | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 118 | 19.09% |
| VTI230317C00235000 | 2023-01-27 3:44PM EST | 235.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 20.95% |
| VTI230317C00240000 | 2022-12-27 9:45AM EST | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 12.50% |
| VTI230317C00245000 | 2023-01-25 1:24PM EST | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 3,735 | 21.29% |
| VTI230317C00250000 | 2022-11-10 12:31PM EST | 250.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 42 | 30.96% |
| VTI230317C00255000 | 2022-11-22 2:05PM EST | 255.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 29.15% |
| VTI230317C00260000 | 2022-12-07 9:51AM EST | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 29.59% |
認沽盤範圍2023年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230317P00090000 | 2022-10-31 11:44AM EST | 90.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 108.06% |
| VTI230317P00095000 | 2022-12-29 10:59AM EST | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 21 | 37 | 92.19% |
| VTI230317P00100000 | 2023-01-09 3:44PM EST | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 116 | 86.43% |
| VTI230317P00105000 | 2023-01-09 3:53PM EST | 105.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 21 | 80.96% |
| VTI230317P00110000 | 2023-01-09 3:51PM EST | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 17 | 20 | 60.94% |
| VTI230317P00115000 | 2023-01-10 9:36AM EST | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 70.80% |
| VTI230317P00120000 | 2023-01-09 3:40PM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 52.73% |
| VTI230317P00125000 | 2023-01-09 3:40PM EST | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 68.90% |
| VTI230317P00130000 | 2023-01-03 1:17PM EST | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 52.93% |
| VTI230317P00135000 | 2022-12-21 10:06AM EST | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 59.33% |
| VTI230317P00140000 | 2023-01-23 10:25AM EST | 140.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 18 | 27 | 54.15% |
| VTI230317P00145000 | 2023-01-27 2:09PM EST | 145.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 70 | 41.31% |
| VTI230317P00150000 | 2023-01-27 12:21PM EST | 150.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 123 | 41.50% |
| VTI230317P00155000 | 2023-01-27 3:33PM EST | 155.00 | 0.05 | 0.05 | 0.25 | -0.17 | -77.27% | 5 | 335 | 39.01% |
| VTI230317P00160000 | 2023-01-27 9:30AM EST | 160.00 | 0.20 | 0.10 | 0.45 | -0.07 | -25.93% | 2 | 57 | 39.01% |
| VTI230317P00165000 | 2023-01-27 11:49AM EST | 165.00 | 0.28 | 0.10 | 0.35 | -0.02 | -6.67% | 2 | 364 | 33.25% |
| VTI230317P00170000 | 2023-01-27 10:38AM EST | 170.00 | 0.34 | 0.25 | 0.45 | -0.16 | -32.00% | 1 | 171 | 30.81% |
| VTI230317P00175000 | 2023-01-27 12:57PM EST | 175.00 | 0.45 | 0.35 | 0.85 | -0.10 | -18.18% | 6 | 4,070 | 31.03% |
| VTI230317P00178000 | 2023-01-19 10:33AM EST | 178.00 | 1.55 | 0.40 | 0.95 | 0.00 | - | 1 | 41 | 29.22% |
| VTI230317P00179000 | 2023-01-13 9:30AM EST | 179.00 | 1.40 | 0.50 | 0.75 | 0.00 | - | 1 | 1,222 | 26.61% |
| VTI230317P00180000 | 2023-01-27 3:52PM EST | 180.00 | 0.65 | 0.45 | 0.85 | -0.05 | -7.14% | 11 | 313 | 26.60% |
| VTI230317P00181000 | 2023-01-24 11:52AM EST | 181.00 | 1.00 | 0.55 | 1.45 | 0.00 | - | 1 | 1,135 | 30.05% |
| VTI230317P00182000 | 2023-01-26 1:41PM EST | 182.00 | 0.88 | 0.60 | 0.90 | 0.00 | - | 1 | 27 | 25.22% |
| VTI230317P00183000 | 2023-01-27 3:10PM EST | 183.00 | 0.75 | 0.65 | 1.55 | -0.82 | -52.23% | 4 | 32 | 28.72% |
| VTI230317P00184000 | 2023-01-27 1:51PM EST | 184.00 | 0.80 | 0.75 | 1.30 | -1.04 | -56.52% | 1 | 1,830 | 26.17% |
| VTI230317P00185000 | 2023-01-27 10:29AM EST | 185.00 | 0.95 | 0.65 | 1.00 | -0.12 | -11.21% | 6 | 130 | 23.22% |
| VTI230317P00186000 | 2023-01-25 9:53AM EST | 186.00 | 1.88 | 0.65 | 1.55 | 0.00 | - | 2 | 23 | 25.72% |
| VTI230317P00187000 | 2023-01-26 1:41PM EST | 187.00 | 1.37 | 0.95 | 1.50 | 0.00 | - | 1 | 20 | 24.44% |
| VTI230317P00188000 | 2023-01-23 3:10PM EST | 188.00 | 2.00 | 0.55 | 1.50 | 0.00 | - | 5 | 22 | 23.43% |
| VTI230317P00189000 | 2023-01-25 1:20PM EST | 189.00 | 2.09 | 1.15 | 1.90 | 0.00 | - | 1 | 23 | 24.52% |
| VTI230317P00190000 | 2023-01-27 3:59PM EST | 190.00 | 1.60 | 1.25 | 1.60 | -0.01 | -0.62% | 12 | 329 | 21.94% |
| VTI230317P00191000 | 2023-01-26 12:42PM EST | 191.00 | 1.89 | 1.10 | 2.10 | 0.00 | - | 1 | 66 | 23.35% |
| VTI230317P00192000 | 2023-01-27 10:55AM EST | 192.00 | 1.85 | 1.50 | 2.05 | -0.20 | -9.76% | 1 | 25 | 22.01% |
| VTI230317P00193000 | 2023-01-27 10:19AM EST | 193.00 | 1.80 | 1.55 | 2.20 | -1.50 | -45.45% | 2 | 9 | 21.58% |
| VTI230317P00194000 | 2023-01-27 1:51PM EST | 194.00 | 2.00 | 1.80 | 2.45 | -0.50 | -20.00% | 1 | 17 | 21.52% |
| VTI230317P00195000 | 2023-01-27 12:20PM EST | 195.00 | 2.10 | 2.05 | 2.45 | -0.31 | -12.86% | 29 | 112 | 20.35% |
| VTI230317P00196000 | 2023-01-27 3:58PM EST | 196.00 | 2.46 | 2.20 | 2.75 | -0.24 | -8.89% | 5 | 31 | 20.36% |
| VTI230317P00197000 | 2023-01-26 3:38PM EST | 197.00 | 3.00 | 2.35 | 2.80 | 0.00 | - | 3 | 10 | 19.31% |
| VTI230317P00198000 | 2023-01-27 11:56AM EST | 198.00 | 2.80 | 2.55 | 3.30 | -1.50 | -34.88% | 1 | 39 | 19.93% |
| VTI230317P00199000 | 2023-01-27 10:23AM EST | 199.00 | 3.14 | 2.90 | 3.30 | -0.86 | -21.50% | 1 | 72 | 18.59% |
| VTI230317P00200000 | 2023-01-27 3:42PM EST | 200.00 | 3.30 | 3.20 | 3.80 | -0.40 | -10.81% | 44 | 424 | 18.99% |
| VTI230317P00205000 | 2023-01-27 3:08PM EST | 205.00 | 4.70 | 4.90 | 5.60 | -2.20 | -31.88% | 14 | 83 | 17.09% |
| VTI230317P00210000 | 2023-01-27 11:00AM EST | 210.00 | 8.45 | 7.60 | 8.10 | -0.55 | -6.11% | 2 | 81 | 14.79% |
| VTI230317P00215000 | 2023-01-27 10:19AM EST | 215.00 | 11.60 | 10.90 | 12.00 | -2.50 | -17.73% | 1 | 13 | 14.67% |
| VTI230317P00220000 | 2023-01-18 2:58PM EST | 220.00 | 22.60 | 15.10 | 17.60 | 0.00 | - | 10 | 0 | 21.99% |
| VTI230317P00225000 | 2023-01-18 2:58PM EST | 225.00 | 27.55 | 19.60 | 22.50 | 0.00 | - | 10 | 0 | 25.39% |
| VTI230317P00230000 | 2023-01-06 1:02PM EST | 230.00 | 37.20 | 25.00 | 27.30 | 0.00 | - | 1 | 1 | 27.81% |
| VTI230317P00235000 | 2022-12-16 9:30AM EST | 235.00 | 41.80 | 33.10 | 36.80 | 0.00 | - | 1 | 1 | 53.49% |
| VTI230317P00240000 | 2022-08-16 8:59AM EST | 240.00 | 27.14 | 41.40 | 43.70 | 0.00 | - | 1 | 1 | 60.75% |
| VTI230317P00250000 | 2022-07-25 9:06AM EST | 250.00 | 52.20 | 42.60 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| VTI230317P00255000 | 2022-08-22 9:00AM EST | 255.00 | 46.50 | 60.50 | 62.10 | 0.00 | - | 1 | 1 | 87.70% |
| VTI230317P00260000 | 2022-09-26 8:52AM EST | 260.00 | 75.50 | 66.80 | 69.30 | 0.00 | - | - | 0 | 98.28% |
| VTI230317P00270000 | 2022-12-19 9:30AM EST | 270.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
