Vanguard Total Stock Market Index Fund ETF Shares (VTI)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920C00125000 | 2024-06-21 10:24AM EDT | 125.00 | 143.40 | 144.70 | 148.90 | 0.00 | - | 2 | 2 | 123.97% |
| VTI240920C00130000 | 2024-05-21 1:52PM EDT | 130.00 | 134.20 | 137.50 | 140.90 | 0.00 | - | - | 1 | 105.91% |
| VTI240920C00150000 | 2024-06-17 11:57AM EDT | 150.00 | 118.32 | 124.50 | 128.30 | 0.00 | - | - | 7 | 133.20% |
| VTI240920C00160000 | 2024-06-24 2:08PM EDT | 160.00 | 109.30 | 106.50 | 110.70 | 0.00 | - | - | 1 | 76.37% |
| VTI240920C00175000 | 2024-05-16 11:01AM EDT | 175.00 | 90.62 | 91.20 | 95.20 | 0.00 | - | - | 3 | 57.42% |
| VTI240920C00180000 | 2024-06-17 12:53PM EDT | 180.00 | 89.68 | 95.30 | 98.60 | 0.00 | - | 6 | 12 | 102.89% |
| VTI240920C00185000 | 2024-06-17 1:12PM EDT | 185.00 | 84.65 | 89.80 | 93.70 | 0.00 | - | 12 | 18 | 96.81% |
| VTI240920C00190000 | 2024-06-12 3:22PM EDT | 190.00 | 79.74 | 85.50 | 89.30 | 0.00 | - | - | 20 | 94.79% |
| VTI240920C00195000 | 2024-06-17 12:03PM EDT | 195.00 | 73.95 | 80.00 | 83.90 | 0.00 | - | 30 | 20 | 87.84% |
| VTI240920C00196000 | 2024-06-28 11:02AM EDT | 196.00 | 76.31 | 73.60 | 77.10 | 0.00 | - | 6 | 5 | 56.23% |
| VTI240920C00200000 | 2024-06-27 1:30PM EDT | 200.00 | 70.68 | 69.60 | 73.20 | 0.00 | - | 3 | 9 | 53.74% |
| VTI240920C00205000 | 2024-06-27 2:17PM EDT | 205.00 | 65.55 | 64.70 | 68.30 | 0.00 | - | - | 1 | 50.90% |
| VTI240920C00210000 | 2024-06-20 11:52AM EDT | 210.00 | 61.23 | 60.70 | 64.70 | 0.00 | - | 4 | 6 | 54.50% |
| VTI240920C00215000 | 2024-06-17 11:56AM EDT | 215.00 | 54.40 | 60.30 | 64.20 | 0.00 | - | 2 | 18 | 70.11% |
| VTI240920C00220000 | 2024-07-24 10:40AM EDT | 220.00 | 52.25 | 50.00 | 53.70 | 0.00 | - | 25 | 91 | 51.50% |
| VTI240920C00225000 | 2024-07-12 11:50AM EDT | 225.00 | 53.75 | 45.10 | 48.90 | 0.00 | - | 1 | 42 | 48.35% |
| VTI240920C00230000 | 2024-07-10 3:28PM EDT | 230.00 | 41.32 | 40.30 | 43.70 | -5.85 | -12.40% | 5 | 86 | 43.56% |
| VTI240920C00235000 | 2024-07-12 10:39AM EDT | 235.00 | 36.50 | 35.40 | 38.90 | -7.89 | -17.77% | 1 | 121 | 40.36% |
| VTI240920C00240000 | 2024-07-26 10:51AM EDT | 240.00 | 31.36 | 30.60 | 34.10 | +0.94 | +3.09% | 6 | 72 | 37.07% |
| VTI240920C00245000 | 2024-07-24 2:20PM EDT | 245.00 | 27.00 | 25.80 | 29.30 | 0.00 | - | 10 | 394 | 33.66% |
| VTI240920C00250000 | 2024-07-24 3:59PM EDT | 250.00 | 21.30 | 20.90 | 24.70 | 0.00 | - | 1 | 146 | 30.71% |
| VTI240920C00255000 | 2024-07-23 11:35AM EDT | 255.00 | 23.70 | 16.10 | 20.20 | 0.00 | - | 4 | 488 | 27.77% |
| VTI240920C00260000 | 2024-07-26 10:33AM EDT | 260.00 | 14.20 | 13.50 | 15.70 | -0.56 | -3.79% | 3 | 396 | 24.47% |
| VTI240920C00265000 | 2024-07-25 2:57PM EDT | 265.00 | 9.90 | 9.90 | 10.60 | +0.40 | +4.21% | 1 | 709 | 19.24% |
| VTI240920C00270000 | 2024-07-26 3:51PM EDT | 270.00 | 6.94 | 6.70 | 9.00 | +0.14 | +2.06% | 52 | 516 | 21.71% |
| VTI240920C00275000 | 2024-07-26 12:24PM EDT | 275.00 | 4.30 | 4.00 | 4.40 | +0.53 | +14.06% | 9 | 673 | 15.80% |
| VTI240920C00280000 | 2024-07-26 1:54PM EDT | 280.00 | 2.40 | 2.10 | 2.45 | +0.30 | +14.29% | 10 | 499 | 14.69% |
| VTI240920C00285000 | 2024-07-26 2:35PM EDT | 285.00 | 1.15 | 0.95 | 1.15 | +0.10 | +9.52% | 4 | 682 | 13.61% |
| VTI240920C00290000 | 2024-07-26 12:35PM EDT | 290.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 4 | 813 | 13.65% |
| VTI240920C00295000 | 2024-07-24 11:37AM EDT | 295.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 6 | 165 | 14.16% |
| VTI240920C00300000 | 2024-07-25 12:28PM EDT | 300.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 47 | 16.66% |
| VTI240920C00305000 | 2024-07-24 11:55AM EDT | 305.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 15.72% |
| VTI240920C00310000 | 2024-07-17 1:43PM EDT | 310.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 21.52% |
| VTI240920C00330000 | 2024-07-09 10:05AM EDT | 330.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 31.20% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI240920P00125000 | 2024-07-09 10:05AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 67.19% |
| VTI240920P00130000 | 2024-05-30 10:12AM EDT | 130.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 82.62% |
| VTI240920P00135000 | 2024-05-06 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 83.25% |
| VTI240920P00140000 | 2024-04-18 10:07AM EDT | 140.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 70.12% |
| VTI240920P00145000 | 2024-03-27 12:58PM EDT | 145.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 41 | 41 | 67.97% |
| VTI240920P00150000 | 2024-04-18 10:07AM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.73% |
| VTI240920P00160000 | 2024-07-25 9:30AM EDT | 160.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| VTI240920P00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VTI240920P00170000 | 2024-05-08 11:01AM EDT | 170.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 57.96% |
| VTI240920P00175000 | 2024-07-19 2:21PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 54.74% |
| VTI240920P00180000 | 2024-07-19 2:10PM EDT | 180.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 10 | 14 | 55.35% |
| VTI240920P00185000 | 2024-02-20 1:32PM EDT | 185.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 50.42% |
| VTI240920P00190000 | 2024-07-26 11:45AM EDT | 190.00 | 0.08 | 0.05 | 0.70 | -0.46 | -85.19% | 2 | 28 | 50.71% |
| VTI240920P00193000 | 2024-04-15 2:43PM EDT | 193.00 | 1.10 | 0.15 | 0.75 | 0.00 | - | - | 1 | 49.41% |
| VTI240920P00194000 | 2024-02-09 3:50PM EDT | 194.00 | 1.21 | 0.70 | 1.45 | 0.00 | - | - | 1 | 52.42% |
| VTI240920P00195000 | 2024-07-22 11:18AM EDT | 195.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 48.12% |
| VTI240920P00196000 | 2024-06-12 11:11AM EDT | 196.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 47.49% |
| VTI240920P00199000 | 2024-06-20 9:30AM EDT | 199.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 45.58% |
| VTI240920P00200000 | 2024-07-18 2:56PM EDT | 200.00 | 0.11 | 0.05 | 0.45 | 0.00 | - | 5 | 120 | 40.94% |
| VTI240920P00205000 | 2024-07-05 12:56PM EDT | 205.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 38.77% |
| VTI240920P00210000 | 2024-07-25 9:49AM EDT | 210.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 4 | 37 | 37.11% |
| VTI240920P00215000 | 2024-07-26 1:37PM EDT | 215.00 | 0.31 | 0.20 | 0.30 | +0.01 | +3.33% | 16 | 55 | 30.18% |
| VTI240920P00220000 | 2024-07-25 9:46AM EDT | 220.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 37 | 32.79% |
| VTI240920P00225000 | 2024-07-25 10:07AM EDT | 225.00 | 0.52 | 0.35 | 0.80 | 0.00 | - | 2 | 89 | 30.25% |
| VTI240920P00230000 | 2024-07-25 3:48PM EDT | 230.00 | 0.64 | 0.30 | 0.90 | 0.00 | - | 1 | 96 | 28.05% |
| VTI240920P00235000 | 2024-07-24 3:21PM EDT | 235.00 | 0.75 | 0.05 | 0.70 | 0.00 | - | 9 | 89 | 23.62% |
| VTI240920P00240000 | 2024-07-26 11:51AM EDT | 240.00 | 0.72 | 0.65 | 0.80 | -0.13 | -15.29% | 4 | 157 | 21.42% |
| VTI240920P00245000 | 2024-07-25 12:15PM EDT | 245.00 | 0.98 | 0.85 | 1.00 | -0.02 | -2.00% | 1 | 210 | 19.62% |
| VTI240920P00250000 | 2024-07-26 12:24PM EDT | 250.00 | 1.25 | 0.55 | 1.40 | -0.01 | -0.79% | 4 | 182 | 18.36% |
| VTI240920P00255000 | 2024-07-25 3:01PM EDT | 255.00 | 2.16 | 1.20 | 1.90 | 0.00 | - | 7 | 252 | 16.83% |
| VTI240920P00260000 | 2024-07-26 3:12PM EDT | 260.00 | 2.50 | 2.10 | 2.65 | -0.65 | -20.63% | 17 | 407 | 15.36% |
| VTI240920P00265000 | 2024-07-25 3:01PM EDT | 265.00 | 4.43 | 3.00 | 4.10 | 0.00 | - | 8 | 117 | 14.76% |
| VTI240920P00270000 | 2024-07-25 12:53PM EDT | 270.00 | 5.18 | 5.20 | 5.60 | 0.00 | - | 2 | 105 | 12.92% |
| VTI240920P00275000 | 2024-07-25 3:58PM EDT | 275.00 | 9.99 | 7.30 | 9.30 | 0.00 | - | 9 | 72 | 14.79% |
| VTI240920P00280000 | 2024-07-26 10:24AM EDT | 280.00 | 11.38 | 9.50 | 12.90 | -1.04 | -8.37% | 10 | 14 | 15.11% |
| VTI240920P00285000 | 2024-07-18 11:12AM EDT | 285.00 | 11.00 | 13.20 | 17.10 | 0.00 | - | 1 | 1 | 15.96% |
| VTI240920P00295000 | 2024-06-21 10:20AM EDT | 295.00 | 27.10 | 22.20 | 26.20 | 0.00 | - | 2 | 0 | 17.66% |
