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 EST
收市後：
認購期權範圍2023年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616C00100000 | 2023-01-06 10:54AM EST | 100.00 | 94.30 | 108.20 | 109.60 | 0.00 | - | 2 | 3 | 70.83% |
| VTI230616C00115000 | 2023-01-12 3:20PM EST | 115.00 | 85.40 | 93.50 | 94.80 | 0.00 | - | - | 3 | 61.45% |
| VTI230616C00120000 | 2022-11-21 9:42AM EST | 120.00 | 80.20 | 75.00 | 76.10 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00130000 | 2022-10-31 8:36AM EST | 130.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00135000 | 2022-12-27 2:01PM EST | 135.00 | 58.70 | 69.60 | 71.20 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00140000 | 2022-11-10 2:25PM EST | 140.00 | 60.50 | 59.60 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00150000 | 2023-01-20 3:51PM EST | 150.00 | 51.50 | 59.60 | 61.00 | 0.00 | - | 7 | 8 | 47.46% |
| VTI230616C00155000 | 2022-12-30 10:17AM EST | 155.00 | 40.30 | 51.10 | 52.70 | 0.00 | - | 6 | 14 | 0.00% |
| VTI230616C00165000 | 2022-12-05 10:54AM EST | 165.00 | 42.50 | 33.60 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00170000 | 2023-02-01 2:38PM EST | 170.00 | 37.67 | 40.90 | 41.90 | 0.00 | - | 3 | 3 | 36.65% |
| VTI230616C00173000 | 2023-02-01 12:13PM EST | 173.00 | 34.60 | 38.20 | 39.10 | 0.00 | - | 1 | 22 | 35.16% |
| VTI230616C00174000 | 2022-10-26 2:30PM EST | 174.00 | 29.50 | 34.90 | 35.30 | 0.00 | - | 1 | 0 | 24.06% |
| VTI230616C00175000 | 2023-02-01 3:30PM EST | 175.00 | 36.11 | 36.70 | 37.20 | 0.00 | - | 3 | 18 | 34.03% |
| VTI230616C00176000 | 2022-11-15 1:15PM EST | 176.00 | 33.81 | 26.70 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| VTI230616C00178000 | 2023-01-06 12:18PM EST | 178.00 | 23.40 | 33.90 | 34.50 | 0.00 | - | 3 | 3 | 32.78% |
| VTI230616C00179000 | 2023-01-10 9:51AM EST | 179.00 | 22.90 | 33.00 | 33.60 | 0.00 | - | 2 | 12 | 32.34% |
| VTI230616C00180000 | 2023-01-23 1:43PM EST | 180.00 | 27.80 | 32.30 | 32.70 | 0.00 | - | 1 | 13 | 31.90% |
| VTI230616C00181000 | 2023-01-27 1:14PM EST | 181.00 | 28.22 | 31.10 | 31.80 | 0.00 | - | 21 | 22 | 31.44% |
| VTI230616C00184000 | 2022-12-22 11:19AM EST | 184.00 | 17.80 | 21.70 | 22.40 | 0.00 | - | 1 | 6 | 0.00% |
| VTI230616C00185000 | 2023-01-27 12:46PM EST | 185.00 | 24.90 | 27.80 | 28.40 | 0.00 | - | 18 | 23 | 30.07% |
| VTI230616C00186000 | 2023-02-03 3:01PM EST | 186.00 | 26.80 | 27.00 | 27.50 | +10.20 | +61.45% | 3 | 1 | 29.57% |
| VTI230616C00187000 | 2023-02-03 11:39AM EST | 187.00 | 28.00 | 26.10 | 26.70 | +11.30 | +67.66% | 4 | 1 | 29.31% |
| VTI230616C00188000 | 2023-02-01 12:56PM EST | 188.00 | 22.00 | 25.30 | 25.80 | 0.00 | - | 4 | 5 | 28.79% |
| VTI230616C00189000 | 2023-01-03 1:12PM EST | 189.00 | 14.30 | 26.20 | 26.80 | 0.00 | - | 1 | 3 | 32.85% |
| VTI230616C00190000 | 2023-01-26 2:33PM EST | 190.00 | 19.60 | 23.70 | 24.10 | 0.00 | - | 1 | 67 | 27.96% |
| VTI230616C00191000 | 2023-01-25 1:02PM EST | 191.00 | 17.10 | 22.80 | 23.30 | 0.00 | - | 1 | 6 | 27.64% |
| VTI230616C00192000 | 2023-01-03 3:12PM EST | 192.00 | 12.80 | 23.70 | 24.30 | 0.00 | - | 3 | 19 | 31.48% |
| VTI230616C00193000 | 2023-01-04 1:50PM EST | 193.00 | 13.36 | 21.00 | 21.70 | 0.00 | - | 1 | 6 | 26.96% |
| VTI230616C00194000 | 2023-01-10 2:40PM EST | 194.00 | 13.50 | 20.40 | 20.90 | 0.00 | - | 4 | 5 | 26.60% |
| VTI230616C00195000 | 2023-02-03 1:05PM EST | 195.00 | 20.65 | 19.40 | 20.10 | +3.85 | +22.92% | 1 | 41 | 26.22% |
| VTI230616C00196000 | 2023-02-02 1:31PM EST | 196.00 | 20.92 | 18.90 | 19.30 | 0.00 | - | 20 | 36 | 25.82% |
| VTI230616C00197000 | 2022-12-30 10:11AM EST | 197.00 | 10.23 | 14.50 | 16.60 | 0.00 | - | 1 | 82 | 21.19% |
| VTI230616C00198000 | 2023-02-02 12:58PM EST | 198.00 | 19.00 | 17.40 | 17.80 | 0.00 | - | 1 | 59 | 25.20% |
| VTI230616C00199000 | 2023-02-02 2:17PM EST | 199.00 | 17.20 | 16.70 | 17.00 | -1.13 | -6.16% | 1 | 65 | 24.74% |
| VTI230616C00200000 | 2023-02-02 3:15PM EST | 200.00 | 17.00 | 15.90 | 16.30 | 0.00 | - | 1 | 253 | 24.49% |
| VTI230616C00205000 | 2023-02-03 3:50PM EST | 205.00 | 12.41 | 12.40 | 12.70 | -1.09 | -8.07% | 22 | 223 | 22.67% |
| VTI230616C00210000 | 2023-02-03 3:02PM EST | 210.00 | 9.07 | 9.20 | 9.50 | -1.08 | -10.64% | 97 | 617 | 21.05% |
| VTI230616C00215000 | 2023-02-03 1:50PM EST | 215.00 | 6.80 | 6.40 | 6.70 | -0.55 | -7.48% | 10 | 509 | 19.46% |
| VTI230616C00220000 | 2023-02-03 1:32PM EST | 220.00 | 4.50 | 4.20 | 4.50 | -0.80 | -15.09% | 26 | 461 | 18.23% |
| VTI230616C00225000 | 2023-02-03 2:30PM EST | 225.00 | 2.70 | 2.60 | 2.90 | -0.58 | -17.68% | 8 | 113 | 17.33% |
| VTI230616C00230000 | 2023-02-03 3:17PM EST | 230.00 | 1.60 | 1.50 | 1.65 | -0.50 | -23.81% | 5 | 181 | 16.22% |
| VTI230616C00235000 | 2023-02-03 12:25PM EST | 235.00 | 1.10 | 0.80 | 1.00 | -0.15 | -12.00% | 2 | 106 | 15.92% |
| VTI230616C00240000 | 2023-02-02 1:00PM EST | 240.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 17 | 54 | 15.49% |
| VTI230616C00245000 | 2023-02-02 1:35PM EST | 245.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 2 | 34 | 16.48% |
| VTI230616C00250000 | 2023-02-02 3:53PM EST | 250.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 4 | 6 | 19.76% |
| VTI230616C00255000 | 2022-12-05 3:40PM EST | 255.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 22.28% |
| VTI230616C00260000 | 2023-01-13 10:59AM EST | 260.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 22.56% |
| VTI230616C00265000 | 2023-01-09 12:20PM EST | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 24.74% |
| VTI230616C00270000 | 2023-01-12 1:48PM EST | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 26.20% |
認沽盤範圍2023年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616P00095000 | 2023-02-03 9:33AM EST | 95.00 | 0.05 | 0.05 | 0.35 | -0.15 | -75.00% | 1 | 380 | 57.72% |
| VTI230616P00100000 | 2023-02-01 9:30AM EST | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 59.28% |
| VTI230616P00105000 | 2023-01-09 12:52PM EST | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 56.25% |
| VTI230616P00110000 | 2023-01-18 12:07PM EST | 110.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 52.83% |
| VTI230616P00115000 | 2022-12-14 11:27AM EST | 115.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 55.76% |
| VTI230616P00120000 | 2022-12-07 9:50AM EST | 120.00 | 0.75 | 0.05 | 0.95 | 0.00 | - | 1 | 7 | 54.03% |
| VTI230616P00125000 | 2022-12-21 10:06AM EST | 125.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | 1 | 4 | 50.56% |
| VTI230616P00130000 | 2023-01-23 1:45PM EST | 130.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 9 | 45.07% |
| VTI230616P00135000 | 2023-01-27 11:48AM EST | 135.00 | 0.49 | 0.10 | 0.90 | 0.00 | - | 1 | 3 | 43.51% |
| VTI230616P00140000 | 2023-01-27 12:18PM EST | 140.00 | 0.66 | 0.15 | 0.95 | 0.00 | - | 1 | 19 | 40.86% |
| VTI230616P00145000 | 2023-01-30 9:58AM EST | 145.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 10 | 21 | 38.23% |
| VTI230616P00150000 | 2023-01-27 2:48PM EST | 150.00 | 0.70 | 0.25 | 1.15 | 0.00 | - | 1 | 241 | 36.38% |
| VTI230616P00155000 | 2023-02-02 3:56PM EST | 155.00 | 0.80 | 0.55 | 1.25 | 0.00 | - | 3 | 126 | 34.06% |
| VTI230616P00160000 | 2023-02-02 11:15AM EST | 160.00 | 0.86 | 0.90 | 1.10 | 0.00 | - | 1 | 47 | 30.15% |
| VTI230616P00165000 | 2023-02-03 9:30AM EST | 165.00 | 1.20 | 1.15 | 1.30 | +0.20 | +20.00% | 1 | 37 | 28.48% |
| VTI230616P00170000 | 2023-02-03 3:05PM EST | 170.00 | 1.65 | 1.40 | 1.60 | +0.22 | +15.38% | 3 | 59 | 27.10% |
| VTI230616P00173000 | 2023-01-24 3:41PM EST | 173.00 | 2.35 | 1.65 | 1.80 | 0.00 | - | 1 | 13 | 26.21% |
| VTI230616P00174000 | 2022-12-21 12:55PM EST | 174.00 | 5.30 | 2.75 | 3.10 | 0.00 | - | - | 5 | 30.60% |
| VTI230616P00175000 | 2023-02-03 3:45PM EST | 175.00 | 1.90 | 1.75 | 1.95 | -0.20 | -9.52% | 3 | 76 | 25.63% |
| VTI230616P00176000 | 2023-02-02 1:48PM EST | 176.00 | 1.70 | 1.85 | 2.05 | 0.00 | - | 2 | 8 | 25.42% |
| VTI230616P00177000 | 2023-01-10 10:40AM EST | 177.00 | 4.90 | 1.95 | 2.10 | 0.00 | - | 18 | 18 | 25.00% |
| VTI230616P00178000 | 2023-01-19 12:55PM EST | 178.00 | 4.60 | 2.00 | 2.20 | 0.00 | - | 1 | 12 | 24.76% |
| VTI230616P00179000 | 2023-02-02 10:58AM EST | 179.00 | 1.86 | 2.10 | 2.30 | 0.00 | - | 2 | 7 | 24.50% |
| VTI230616P00180000 | 2023-02-03 2:13PM EST | 180.00 | 2.30 | 2.20 | 2.40 | -0.50 | -17.86% | 2 | 149 | 24.23% |
| VTI230616P00181000 | 2023-01-27 9:30AM EST | 181.00 | 2.99 | 2.30 | 2.50 | 0.00 | - | 1 | 6 | 23.93% |
| VTI230616P00182000 | 2023-01-31 1:06PM EST | 182.00 | 3.07 | 2.45 | 2.60 | 0.00 | - | 5 | 10 | 23.63% |
| VTI230616P00183000 | 2022-10-24 12:16PM EST | 183.00 | 12.60 | 6.50 | 7.10 | 0.00 | - | - | 2 | 35.65% |
| VTI230616P00184000 | 2023-01-17 10:36AM EST | 184.00 | 4.40 | 2.65 | 2.85 | 0.00 | - | 1 | 14 | 23.13% |
| VTI230616P00185000 | 2023-02-03 11:54AM EST | 185.00 | 2.71 | 2.80 | 2.95 | -0.01 | -0.37% | 4 | 112 | 22.78% |
| VTI230616P00186000 | 2023-02-02 2:09PM EST | 186.00 | 2.63 | 2.90 | 3.10 | 0.00 | - | 10 | 17 | 22.57% |
| VTI230616P00187000 | 2023-01-25 9:58AM EST | 187.00 | 5.30 | 3.00 | 3.30 | 0.00 | - | 1 | 13 | 22.47% |
| VTI230616P00188000 | 2023-02-01 2:41PM EST | 188.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 1 | 46 | 22.07% |
| VTI230616P00189000 | 2023-01-11 3:04PM EST | 189.00 | 6.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 21.93% |
| VTI230616P00190000 | 2023-02-03 2:18PM EST | 190.00 | 3.70 | 3.50 | 3.70 | +0.52 | +16.35% | 11 | 186 | 21.50% |
| VTI230616P00191000 | 2023-02-02 1:27PM EST | 191.00 | 3.37 | 3.60 | 3.90 | 0.00 | - | 1 | 500 | 21.31% |
| VTI230616P00192000 | 2023-01-23 1:45PM EST | 192.00 | 5.70 | 3.80 | 4.10 | 0.00 | - | 1 | 31 | 21.10% |
| VTI230616P00193000 | 2023-01-31 11:45AM EST | 193.00 | 5.20 | 4.00 | 4.20 | 0.00 | - | 1 | 118 | 20.62% |
| VTI230616P00194000 | 2023-02-02 9:51AM EST | 194.00 | 3.88 | 4.20 | 4.50 | 0.00 | - | 3 | 5 | 20.61% |
| VTI230616P00195000 | 2023-02-03 2:34PM EST | 195.00 | 4.55 | 4.40 | 4.60 | -0.92 | -16.82% | 5 | 45 | 20.09% |
| VTI230616P00196000 | 2023-02-02 11:45AM EST | 196.00 | 4.17 | 4.60 | 4.90 | 0.00 | - | 1 | 10 | 20.03% |
| VTI230616P00197000 | 2023-01-24 9:30AM EST | 197.00 | 7.61 | 4.80 | 5.10 | 0.00 | - | 4 | 12 | 19.70% |
| VTI230616P00198000 | 2023-02-02 9:51AM EST | 198.00 | 4.73 | 5.10 | 5.30 | 0.00 | - | 6 | 22 | 19.36% |
| VTI230616P00199000 | 2023-02-03 11:18AM EST | 199.00 | 5.00 | 5.30 | 5.60 | -2.50 | -33.33% | 1 | 59 | 19.21% |
| VTI230616P00200000 | 2023-02-03 2:50PM EST | 200.00 | 5.70 | 5.60 | 5.80 | +0.59 | +11.55% | 7 | 239 | 18.81% |
| VTI230616P00205000 | 2023-02-03 9:35AM EST | 205.00 | 7.20 | 7.00 | 7.30 | +0.85 | +13.39% | 2 | 142 | 17.48% |
| VTI230616P00210000 | 2023-02-03 9:44AM EST | 210.00 | 8.69 | 8.80 | 9.20 | +0.39 | +4.70% | 2 | 46 | 16.12% |
| VTI230616P00215000 | 2023-02-02 12:57PM EST | 215.00 | 10.10 | 11.10 | 11.50 | 0.00 | - | 20 | 25 | 14.55% |
| VTI230616P00220000 | 2023-02-03 11:29AM EST | 220.00 | 13.20 | 14.10 | 14.50 | +0.70 | +5.60% | 1 | 22 | 13.17% |
| VTI230616P00225000 | 2023-01-27 9:30AM EST | 225.00 | 22.50 | 17.80 | 18.20 | 0.00 | - | 1 | 1 | 11.91% |
| VTI230616P00230000 | 2023-02-02 11:39AM EST | 230.00 | 20.30 | 21.70 | 22.90 | 0.00 | - | 2 | 5 | 12.83% |
| VTI230616P00240000 | 2023-02-02 11:41AM EST | 240.00 | 30.10 | 30.90 | 33.70 | 0.00 | - | 9 | 3 | 20.12% |
