香港股市 已收市

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
207.84-2.17 (-1.03%)
收市價: 04:00PM EST
207.60 -0.24 (-0.12%)
收市後: 07:59PM EST
價內期權
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
VTI230616C001000002023-01-06 10:54AM EST100.0094.30108.20109.600.00-2370.83%
VTI230616C001150002023-01-12 3:20PM EST115.0085.4093.5094.800.00--361.45%
VTI230616C001200002022-11-21 9:42AM EST120.0080.2075.0076.100.00--10.00%
VTI230616C001300002022-10-31 8:36AM EST130.0068.100.000.000.00--10.00%
VTI230616C001350002022-12-27 2:01PM EST135.0058.7069.6071.200.00--10.00%
VTI230616C001400002022-11-10 2:25PM EST140.0060.5059.6060.900.00--10.00%
VTI230616C001500002023-01-20 3:51PM EST150.0051.5059.6061.000.00-7847.46%
VTI230616C001550002022-12-30 10:17AM EST155.0040.3051.1052.700.00-6140.00%
VTI230616C001650002022-12-05 10:54AM EST165.0042.5033.6033.900.00--10.00%
VTI230616C001700002023-02-01 2:38PM EST170.0037.6740.9041.900.00-3336.65%
VTI230616C001730002023-02-01 12:13PM EST173.0034.6038.2039.100.00-12235.16%
VTI230616C001740002022-10-26 2:30PM EST174.0029.5034.9035.300.00-1024.06%
VTI230616C001750002023-02-01 3:30PM EST175.0036.1136.7037.200.00-31834.03%
VTI230616C001760002022-11-15 1:15PM EST176.0033.8126.7027.500.00-110.00%
VTI230616C001780002023-01-06 12:18PM EST178.0023.4033.9034.500.00-3332.78%
VTI230616C001790002023-01-10 9:51AM EST179.0022.9033.0033.600.00-21232.34%
VTI230616C001800002023-01-23 1:43PM EST180.0027.8032.3032.700.00-11331.90%
VTI230616C001810002023-01-27 1:14PM EST181.0028.2231.1031.800.00-212231.44%
VTI230616C001840002022-12-22 11:19AM EST184.0017.8021.7022.400.00-160.00%
VTI230616C001850002023-01-27 12:46PM EST185.0024.9027.8028.400.00-182330.07%
VTI230616C001860002023-02-03 3:01PM EST186.0026.8027.0027.50+10.20+61.45%3129.57%
VTI230616C001870002023-02-03 11:39AM EST187.0028.0026.1026.70+11.30+67.66%4129.31%
VTI230616C001880002023-02-01 12:56PM EST188.0022.0025.3025.800.00-4528.79%
VTI230616C001890002023-01-03 1:12PM EST189.0014.3026.2026.800.00-1332.85%
VTI230616C001900002023-01-26 2:33PM EST190.0019.6023.7024.100.00-16727.96%
VTI230616C001910002023-01-25 1:02PM EST191.0017.1022.8023.300.00-1627.64%
VTI230616C001920002023-01-03 3:12PM EST192.0012.8023.7024.300.00-31931.48%
VTI230616C001930002023-01-04 1:50PM EST193.0013.3621.0021.700.00-1626.96%
VTI230616C001940002023-01-10 2:40PM EST194.0013.5020.4020.900.00-4526.60%
VTI230616C001950002023-02-03 1:05PM EST195.0020.6519.4020.10+3.85+22.92%14126.22%
VTI230616C001960002023-02-02 1:31PM EST196.0020.9218.9019.300.00-203625.82%
VTI230616C001970002022-12-30 10:11AM EST197.0010.2314.5016.600.00-18221.19%
VTI230616C001980002023-02-02 12:58PM EST198.0019.0017.4017.800.00-15925.20%
VTI230616C001990002023-02-02 2:17PM EST199.0017.2016.7017.00-1.13-6.16%16524.74%
VTI230616C002000002023-02-02 3:15PM EST200.0017.0015.9016.300.00-125324.49%
VTI230616C002050002023-02-03 3:50PM EST205.0012.4112.4012.70-1.09-8.07%2222322.67%
VTI230616C002100002023-02-03 3:02PM EST210.009.079.209.50-1.08-10.64%9761721.05%
VTI230616C002150002023-02-03 1:50PM EST215.006.806.406.70-0.55-7.48%1050919.46%
VTI230616C002200002023-02-03 1:32PM EST220.004.504.204.50-0.80-15.09%2646118.23%
VTI230616C002250002023-02-03 2:30PM EST225.002.702.602.90-0.58-17.68%811317.33%
VTI230616C002300002023-02-03 3:17PM EST230.001.601.501.65-0.50-23.81%518116.22%
VTI230616C002350002023-02-03 12:25PM EST235.001.100.801.00-0.15-12.00%210615.92%
VTI230616C002400002023-02-02 1:00PM EST240.000.600.450.550.00-175415.49%
VTI230616C002450002023-02-02 1:35PM EST245.000.350.250.450.00-23416.48%
VTI230616C002500002023-02-02 3:53PM EST250.000.250.050.700.00-4619.76%
VTI230616C002550002022-12-05 3:40PM EST255.000.350.000.850.00-1122.28%
VTI230616C002600002023-01-13 10:59AM EST260.000.050.000.650.00-1822.56%
VTI230616C002650002023-01-09 12:20PM EST265.000.050.000.750.00--1024.74%
VTI230616C002700002023-01-12 1:48PM EST270.000.100.000.750.00-2626.20%
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
VTI230616P000950002023-02-03 9:33AM EST95.000.050.050.35-0.15-75.00%138057.72%
VTI230616P001000002023-02-01 9:30AM EST100.000.250.000.750.00-1559.28%
VTI230616P001050002023-01-09 12:52PM EST105.000.300.050.750.00-1256.25%
VTI230616P001100002023-01-18 12:07PM EST110.000.310.050.750.00-4552.83%
VTI230616P001150002022-12-14 11:27AM EST115.000.500.000.800.00-1255.76%
VTI230616P001200002022-12-07 9:50AM EST120.000.750.050.950.00-1754.03%
VTI230616P001250002022-12-21 10:06AM EST125.000.750.200.950.00-1450.56%
VTI230616P001300002023-01-23 1:45PM EST130.000.350.100.750.00-2945.07%
VTI230616P001350002023-01-27 11:48AM EST135.000.490.100.900.00-1343.51%
VTI230616P001400002023-01-27 12:18PM EST140.000.660.150.950.00-11940.86%
VTI230616P001450002023-01-30 9:58AM EST145.000.750.251.000.00-102138.23%
VTI230616P001500002023-01-27 2:48PM EST150.000.700.251.150.00-124136.38%
VTI230616P001550002023-02-02 3:56PM EST155.000.800.551.250.00-312634.06%
VTI230616P001600002023-02-02 11:15AM EST160.000.860.901.100.00-14730.15%
VTI230616P001650002023-02-03 9:30AM EST165.001.201.151.30+0.20+20.00%13728.48%
VTI230616P001700002023-02-03 3:05PM EST170.001.651.401.60+0.22+15.38%35927.10%
VTI230616P001730002023-01-24 3:41PM EST173.002.351.651.800.00-11326.21%
VTI230616P001740002022-12-21 12:55PM EST174.005.302.753.100.00--530.60%
VTI230616P001750002023-02-03 3:45PM EST175.001.901.751.95-0.20-9.52%37625.63%
VTI230616P001760002023-02-02 1:48PM EST176.001.701.852.050.00-2825.42%
VTI230616P001770002023-01-10 10:40AM EST177.004.901.952.100.00-181825.00%
VTI230616P001780002023-01-19 12:55PM EST178.004.602.002.200.00-11224.76%
VTI230616P001790002023-02-02 10:58AM EST179.001.862.102.300.00-2724.50%
VTI230616P001800002023-02-03 2:13PM EST180.002.302.202.40-0.50-17.86%214924.23%
VTI230616P001810002023-01-27 9:30AM EST181.002.992.302.500.00-1623.93%
VTI230616P001820002023-01-31 1:06PM EST182.003.072.452.600.00-51023.63%
VTI230616P001830002022-10-24 12:16PM EST183.0012.606.507.100.00--235.65%
VTI230616P001840002023-01-17 10:36AM EST184.004.402.652.850.00-11423.13%
VTI230616P001850002023-02-03 11:54AM EST185.002.712.802.95-0.01-0.37%411222.78%
VTI230616P001860002023-02-02 2:09PM EST186.002.632.903.100.00-101722.57%
VTI230616P001870002023-01-25 9:58AM EST187.005.303.003.300.00-11322.47%
VTI230616P001880002023-02-01 2:41PM EST188.003.703.203.400.00-14622.07%
VTI230616P001890002023-01-11 3:04PM EST189.006.803.303.600.00-1321.93%
VTI230616P001900002023-02-03 2:18PM EST190.003.703.503.70+0.52+16.35%1118621.50%
VTI230616P001910002023-02-02 1:27PM EST191.003.373.603.900.00-150021.31%
VTI230616P001920002023-01-23 1:45PM EST192.005.703.804.100.00-13121.10%
VTI230616P001930002023-01-31 11:45AM EST193.005.204.004.200.00-111820.62%
VTI230616P001940002023-02-02 9:51AM EST194.003.884.204.500.00-3520.61%
VTI230616P001950002023-02-03 2:34PM EST195.004.554.404.60-0.92-16.82%54520.09%
VTI230616P001960002023-02-02 11:45AM EST196.004.174.604.900.00-11020.03%
VTI230616P001970002023-01-24 9:30AM EST197.007.614.805.100.00-41219.70%
VTI230616P001980002023-02-02 9:51AM EST198.004.735.105.300.00-62219.36%
VTI230616P001990002023-02-03 11:18AM EST199.005.005.305.60-2.50-33.33%15919.21%
VTI230616P002000002023-02-03 2:50PM EST200.005.705.605.80+0.59+11.55%723918.81%
VTI230616P002050002023-02-03 9:35AM EST205.007.207.007.30+0.85+13.39%214217.48%
VTI230616P002100002023-02-03 9:44AM EST210.008.698.809.20+0.39+4.70%24616.12%
VTI230616P002150002023-02-02 12:57PM EST215.0010.1011.1011.500.00-202514.55%
VTI230616P002200002023-02-03 11:29AM EST220.0013.2014.1014.50+0.70+5.60%12213.17%
VTI230616P002250002023-01-27 9:30AM EST225.0022.5017.8018.200.00-1111.91%
VTI230616P002300002023-02-02 11:39AM EST230.0020.3021.7022.900.00-2512.83%
VTI230616P002400002023-02-02 11:41AM EST240.0030.1030.9033.700.00-9320.12%