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2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119C00100000 | 2022-07-20 10:50AM EDT | 100.00 | 100.00 | 115.30 | 119.70 | 0.00 | - | 1 | 4 | 48.17% |
| VTI240119C00105000 | 2022-05-16 12:01AM EDT | 105.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VTI240119C00110000 | 2022-08-16 1:37PM EDT | 110.00 | 109.00 | 106.00 | 109.90 | +16.90 | +18.35% | 12 | 6 | 43.74% |
| VTI240119C00115000 | 2022-07-18 2:43PM EDT | 115.00 | 81.00 | 101.50 | 106.00 | 0.00 | - | 1 | 30 | 44.56% |
| VTI240119C00120000 | 2022-08-05 10:57AM EDT | 120.00 | 89.60 | 97.90 | 100.40 | 0.00 | - | 1 | 15 | 40.48% |
| VTI240119C00125000 | 2022-08-08 9:56AM EDT | 125.00 | 89.00 | 92.50 | 96.00 | 0.00 | - | 1 | 8 | 39.78% |
| VTI240119C00130000 | 2022-07-21 3:57PM EDT | 130.00 | 75.00 | 89.20 | 91.70 | 0.00 | - | 10 | 33 | 39.19% |
| VTI240119C00135000 | 2022-06-13 12:31PM EDT | 135.00 | 61.00 | 60.80 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| VTI240119C00140000 | 2022-07-13 11:06AM EDT | 140.00 | 58.50 | 78.00 | 83.00 | 0.00 | - | 1 | 20 | 37.43% |
| VTI240119C00145000 | 2022-08-16 11:04AM EDT | 145.00 | 76.35 | 77.20 | 78.00 | +8.37 | +12.31% | 2 | 49 | 35.21% |
| VTI240119C00150000 | 2022-08-15 1:46PM EDT | 150.00 | 72.80 | 72.50 | 73.90 | 0.00 | - | 2 | 82 | 34.67% |
| VTI240119C00155000 | 2022-08-15 1:52PM EDT | 155.00 | 68.20 | 68.30 | 69.90 | 0.00 | - | 1 | 6 | 34.16% |
| VTI240119C00160000 | 2022-08-15 11:48AM EDT | 160.00 | 63.90 | 64.20 | 65.80 | 0.00 | - | 1 | 23 | 33.37% |
| VTI240119C00165000 | 2022-08-15 3:09PM EDT | 165.00 | 61.00 | 60.50 | 62.00 | 0.00 | - | 1 | 8 | 32.92% |
| VTI240119C00170000 | 2022-08-03 9:52AM EDT | 170.00 | 49.00 | 57.20 | 57.90 | 0.00 | - | 1 | 22 | 31.94% |
| VTI240119C00175000 | 2022-08-12 11:36AM EDT | 175.00 | 51.00 | 53.40 | 54.20 | 0.00 | - | 3 | 24 | 31.39% |
| VTI240119C00180000 | 2022-08-16 12:43PM EDT | 180.00 | 50.00 | 49.60 | 51.20 | +1.90 | +3.95% | 1 | 24 | 31.59% |
| VTI240119C00185000 | 2022-08-05 1:00PM EDT | 185.00 | 39.50 | 45.90 | 46.80 | 0.00 | - | 2 | 35 | 29.98% |
| VTI240119C00190000 | 2022-08-04 9:47AM EDT | 190.00 | 33.60 | 42.30 | 43.20 | 0.00 | - | 1 | 29 | 29.23% |
| VTI240119C00193000 | 2022-08-10 9:53AM EDT | 193.00 | 33.60 | 40.20 | 41.10 | 0.00 | - | 1 | 5 | 28.79% |
| VTI240119C00194000 | 2022-05-20 1:53PM EDT | 194.00 | 23.75 | 17.50 | 19.70 | 0.00 | - | 1 | 1 | 0.00% |
| VTI240119C00195000 | 2022-08-02 12:13PM EDT | 195.00 | 31.30 | 38.80 | 39.80 | 0.00 | - | 1 | 9 | 28.59% |
| VTI240119C00196000 | 2022-07-07 10:09AM EDT | 196.00 | 21.20 | 31.70 | 33.00 | 0.00 | - | 1 | 3 | 21.79% |
| VTI240119C00197000 | 2022-07-21 3:58PM EDT | 197.00 | 26.02 | 37.40 | 38.50 | 0.00 | - | 7 | 5 | 28.37% |
| VTI240119C00198000 | 2022-08-12 11:25AM EDT | 198.00 | 35.30 | 36.70 | 37.80 | 0.00 | - | 1 | 3 | 28.20% |
| VTI240119C00199000 | 2022-07-27 3:49PM EDT | 199.00 | 24.90 | 36.10 | 37.10 | 0.00 | - | 1 | 2 | 28.02% |
| VTI240119C00200000 | 2022-08-16 11:29AM EDT | 200.00 | 35.40 | 35.40 | 36.40 | +3.70 | +11.67% | 1 | 83 | 27.84% |
| VTI240119C00205000 | 2022-08-10 1:02PM EDT | 205.00 | 28.54 | 32.10 | 33.20 | 0.00 | - | 11 | 95 | 27.19% |
| VTI240119C00210000 | 2022-08-12 10:00AM EDT | 210.00 | 26.80 | 28.90 | 30.10 | 0.00 | - | 1 | 48 | 26.52% |
| VTI240119C00215000 | 2022-08-12 2:17PM EDT | 215.00 | 25.09 | 25.90 | 27.10 | 0.00 | - | 1 | 142 | 25.83% |
| VTI240119C00220000 | 2022-08-16 1:02PM EDT | 220.00 | 23.37 | 23.00 | 24.30 | +1.16 | +5.22% | 5 | 147 | 25.20% |
| VTI240119C00225000 | 2022-08-16 3:52PM EDT | 225.00 | 21.00 | 20.30 | 21.30 | +1.00 | +5.00% | 1 | 117 | 24.25% |
| VTI240119C00230000 | 2022-08-10 1:24PM EDT | 230.00 | 15.30 | 17.70 | 18.80 | 0.00 | - | 1 | 577 | 23.64% |
| VTI240119C00235000 | 2022-08-12 2:52PM EDT | 235.00 | 14.60 | 15.60 | 16.40 | 0.00 | - | 1 | 191 | 22.98% |
| VTI240119C00240000 | 2022-08-16 2:00PM EDT | 240.00 | 13.90 | 13.20 | 14.10 | +0.97 | +7.50% | 9 | 243 | 22.26% |
| VTI240119C00245000 | 2022-08-15 11:06AM EDT | 245.00 | 11.25 | 11.20 | 12.20 | 0.00 | - | 5 | 37 | 21.78% |
| VTI240119C00250000 | 2022-08-16 2:10PM EDT | 250.00 | 10.10 | 9.30 | 10.30 | +1.10 | +12.22% | 10 | 518 | 21.13% |
| VTI240119C00255000 | 2022-08-08 10:01AM EDT | 255.00 | 6.10 | 7.80 | 8.70 | 0.00 | - | 1 | 105 | 20.63% |
| VTI240119C00260000 | 2022-08-12 3:03PM EDT | 260.00 | 6.10 | 6.50 | 7.30 | 0.00 | - | 2 | 144 | 20.17% |
| VTI240119C00265000 | 2022-08-16 12:57PM EDT | 265.00 | 5.70 | 5.20 | 6.10 | +0.70 | +14.00% | 1 | 44 | 19.78% |
| VTI240119C00270000 | 2022-08-11 3:55PM EDT | 270.00 | 2.85 | 4.30 | 5.00 | 0.00 | - | 2 | 38 | 19.33% |
| VTI240119C00275000 | 2022-08-15 11:07AM EDT | 275.00 | 3.50 | 3.50 | 4.20 | 0.00 | - | 1 | 49 | 19.13% |
| VTI240119C00280000 | 2022-08-11 10:15AM EDT | 280.00 | 2.70 | 2.60 | 3.50 | 0.00 | - | 1 | 41 | 18.92% |
| VTI240119C00285000 | 2022-08-10 2:31PM EDT | 285.00 | 2.15 | 2.35 | 2.90 | 0.00 | - | 1 | 66 | 18.72% |
| VTI240119C00290000 | 2022-08-16 3:57PM EDT | 290.00 | 2.20 | 1.65 | 2.45 | +0.10 | +4.76% | 10 | 34 | 18.65% |
| VTI240119C00295000 | 2022-08-09 10:18AM EDT | 295.00 | 1.60 | 1.25 | 2.05 | 0.00 | - | 1 | 6 | 18.56% |
| VTI240119C00300000 | 2022-08-11 10:58AM EDT | 300.00 | 1.58 | 1.30 | 1.75 | 0.00 | - | 7 | 150 | 18.56% |
| VTI240119C00305000 | 2022-04-05 2:12PM EDT | 305.00 | 2.90 | 0.10 | 3.00 | 0.00 | - | 2 | 5 | 21.97% |
| VTI240119C00310000 | 2022-08-10 3:21PM EDT | 310.00 | 1.09 | 0.40 | 1.30 | 0.00 | - | 2 | 27 | 18.68% |
| VTI240119C00315000 | 2022-04-05 10:15AM EDT | 315.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 26.94% |
| VTI240119C00320000 | 2022-06-30 10:16AM EDT | 320.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 1 | 12 | 18.73% |
| VTI240119C00325000 | 2022-04-13 2:03PM EDT | 325.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 28.38% |
| VTI240119C00330000 | 2022-02-18 4:58PM EDT | 330.00 | 1.24 | 0.45 | 2.00 | 0.00 | - | 9 | 10 | 23.08% |
| VTI240119C00340000 | 2021-12-03 1:33PM EDT | 340.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | 2 | 13 | 25.86% |
| VTI240119C00345000 | 2022-06-09 1:37PM EDT | 345.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 1 | 56 | 21.06% |
| VTI240119C00350000 | 2022-08-02 3:31PM EDT | 350.00 | 0.30 | 0.35 | 0.70 | 0.00 | - | 2 | 88 | 20.87% |
| VTI240119C00355000 | 2022-01-10 11:13AM EDT | 355.00 | 2.70 | 0.05 | 5.00 | 0.00 | - | 2 | 3 | 32.32% |
| VTI240119C00360000 | 2022-01-24 3:31PM EDT | 360.00 | 0.50 | 0.10 | 2.35 | 0.00 | - | 3 | 108 | 27.43% |
| VTI240119C00365000 | 2022-08-15 12:16PM EDT | 365.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 13 | 142 | 22.80% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240119P00095000 | 2022-06-22 9:42AM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VTI240119P00100000 | 2022-07-05 11:02AM EDT | 100.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 53.38% |
| VTI240119P00105000 | 2022-07-07 10:58AM EDT | 105.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 1 | 24 | 50.54% |
| VTI240119P00110000 | 2022-07-21 2:22PM EDT | 110.00 | 2.50 | 0.15 | 4.20 | 0.00 | - | 1 | 32 | 45.48% |
| VTI240119P00115000 | 2022-06-13 12:56PM EDT | 115.00 | 3.90 | 3.10 | 3.70 | 0.00 | - | 50 | 86 | 41.51% |
| VTI240119P00120000 | 2022-07-28 1:58PM EDT | 120.00 | 2.95 | 2.10 | 2.60 | 0.00 | - | 1 | 70 | 35.72% |
| VTI240119P00125000 | 2022-08-16 9:52AM EDT | 125.00 | 2.41 | 2.60 | 2.85 | -2.25 | -48.28% | 1 | 108 | 34.47% |
| VTI240119P00130000 | 2022-07-29 1:14PM EDT | 130.00 | 3.59 | 2.50 | 3.20 | 0.00 | - | 2 | 12 | 33.47% |
| VTI240119P00135000 | 2022-08-09 2:35PM EDT | 135.00 | 4.00 | 2.90 | 3.70 | 0.00 | - | 1 | 6 | 32.80% |
| VTI240119P00140000 | 2022-08-15 3:42PM EDT | 140.00 | 4.09 | 3.60 | 4.20 | 0.00 | - | 1 | 7 | 32.00% |
| VTI240119P00145000 | 2022-08-11 1:14PM EDT | 145.00 | 4.50 | 4.00 | 4.70 | 0.00 | - | 1 | 11 | 31.11% |
| VTI240119P00150000 | 2022-08-16 1:11PM EDT | 150.00 | 5.00 | 4.50 | 5.30 | -0.50 | -9.09% | 5 | 26 | 30.34% |
| VTI240119P00155000 | 2022-08-03 12:59PM EDT | 155.00 | 6.63 | 5.10 | 6.00 | 0.00 | - | 40 | 37 | 29.65% |
| VTI240119P00160000 | 2022-08-10 3:25PM EDT | 160.00 | 7.10 | 6.20 | 6.80 | 0.00 | - | 1 | 19 | 29.01% |
| VTI240119P00165000 | 2022-08-15 3:42PM EDT | 165.00 | 7.00 | 7.00 | 7.60 | 0.00 | - | 1 | 51 | 28.26% |
| VTI240119P00170000 | 2022-08-10 10:11AM EDT | 170.00 | 7.90 | 7.80 | 8.50 | 0.00 | - | 2 | 120 | 27.55% |
| VTI240119P00175000 | 2022-08-11 2:53PM EDT | 175.00 | 9.95 | 8.80 | 9.60 | 0.00 | - | 5 | 21 | 27.01% |
| VTI240119P00180000 | 2022-08-12 9:30AM EDT | 180.00 | 11.20 | 9.80 | 10.60 | 0.00 | - | 1 | 94 | 26.20% |
| VTI240119P00185000 | 2022-08-15 11:06AM EDT | 185.00 | 11.75 | 10.80 | 11.90 | 0.00 | - | 5 | 31 | 25.66% |
| VTI240119P00190000 | 2022-08-09 1:55PM EDT | 190.00 | 14.90 | 12.00 | 13.00 | 0.00 | - | 2 | 62 | 24.76% |
| VTI240119P00193000 | 2022-06-28 12:05PM EDT | 193.00 | 21.00 | 16.30 | 16.90 | 0.00 | - | 1 | 15 | 27.77% |
| VTI240119P00194000 | 2022-07-18 10:34AM EDT | 194.00 | 20.40 | 13.00 | 14.10 | 0.00 | - | 1 | 2 | 24.20% |
| VTI240119P00195000 | 2022-07-18 10:41AM EDT | 195.00 | 20.20 | 13.30 | 14.30 | 0.00 | - | 10 | 21 | 23.97% |
| VTI240119P00196000 | 2022-05-02 3:50PM EDT | 196.00 | 19.20 | 18.00 | 20.00 | 0.00 | - | 1 | 1 | 29.69% |
| VTI240119P00197000 | 2022-06-14 9:36AM EDT | 197.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| VTI240119P00198000 | 2022-08-08 10:41AM EDT | 198.00 | 16.16 | 14.10 | 15.20 | 0.00 | - | 25 | 28 | 23.57% |
| VTI240119P00200000 | 2022-08-11 1:04PM EDT | 200.00 | 16.60 | 14.70 | 15.90 | 0.00 | - | 41 | 125 | 23.38% |
| VTI240119P00205000 | 2022-08-16 2:19PM EDT | 205.00 | 16.50 | 16.20 | 17.40 | -2.00 | -10.81% | 1 | 26 | 22.55% |
| VTI240119P00210000 | 2022-08-12 2:49PM EDT | 210.00 | 18.70 | 17.90 | 19.00 | 0.00 | - | 14 | 42 | 21.69% |
| VTI240119P00215000 | 2022-08-16 1:01PM EDT | 215.00 | 19.83 | 19.70 | 20.90 | -1.27 | -6.02% | 3 | 22 | 20.98% |
| VTI240119P00220000 | 2022-08-10 3:35PM EDT | 220.00 | 24.45 | 21.70 | 22.90 | 0.00 | - | 4 | 27 | 20.22% |
| VTI240119P00225000 | 2022-07-28 10:12AM EDT | 225.00 | 32.90 | 23.90 | 25.10 | 0.00 | - | 1 | 40 | 19.47% |
| VTI240119P00230000 | 2022-07-29 9:43AM EDT | 230.00 | 33.00 | 26.30 | 27.50 | 0.00 | - | 1 | 48 | 18.73% |
| VTI240119P00235000 | 2022-07-14 2:36PM EDT | 235.00 | 47.55 | 28.50 | 31.80 | 0.00 | - | 19 | 44 | 19.69% |
| VTI240119P00240000 | 2022-07-27 2:41PM EDT | 240.00 | 43.22 | 31.60 | 32.80 | 0.00 | - | 2 | 8 | 17.12% |
| VTI240119P00245000 | 2022-07-22 12:10PM EDT | 245.00 | 48.17 | 34.70 | 35.80 | 0.00 | - | 86 | 88 | 16.31% |
| VTI240119P00250000 | 2022-08-05 3:27PM EDT | 250.00 | 44.95 | 37.60 | 39.20 | 0.00 | - | 2 | 6 | 15.67% |
| VTI240119P00255000 | 2022-08-09 1:55PM EDT | 255.00 | 50.10 | 41.60 | 42.60 | 0.00 | - | 2 | 6 | 14.72% |
| VTI240119P00260000 | 2022-03-23 3:50PM EDT | 260.00 | 43.07 | 47.50 | 52.50 | 0.00 | - | 3 | 9 | 21.89% |
| VTI240119P00265000 | 2022-08-16 1:38PM EDT | 265.00 | 49.50 | 49.80 | 50.50 | -12.90 | -20.67% | 120 | 120 | 13.23% |
| VTI240119P00270000 | 2022-06-08 12:12PM EDT | 270.00 | 62.65 | 73.00 | 78.00 | 0.00 | - | - | 0 | 40.44% |
| VTI240119P00275000 | 2022-04-14 1:40PM EDT | 275.00 | 56.04 | 72.00 | 77.00 | 0.00 | - | 1 | 1 | 35.55% |
| VTI240119P00280000 | 2021-12-28 11:43AM EDT | 280.00 | 49.30 | 62.00 | 66.50 | 0.00 | - | 36 | 36 | 17.68% |
| VTI240119P00285000 | 2022-08-16 2:05PM EDT | 285.00 | 68.00 | 68.60 | 69.00 | +9.20 | +15.65% | 120 | 120 | 11.48% |
