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2025年1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
VTI250117C000900002023-01-20 12:26PM EST90.00111.55118.50123.500.00-3651.33%
VTI250117C000950002023-01-09 12:35PM EST95.00106.01114.00119.000.00-1249.82%
VTI250117C001000002023-02-01 2:14PM EST100.00113.00110.00115.00+3.50+3.20%11249.47%
VTI250117C001050002022-11-08 10:11AM EST105.0093.9497.50102.500.00-120.00%
VTI250117C001150002022-11-18 12:20PM EST115.0091.0083.0088.000.00-260.00%
VTI250117C001200002022-12-16 1:59PM EST120.0081.7685.0090.000.00-2327.75%
VTI250117C001250002023-02-02 2:44PM EST125.0092.1089.1093.000.00-182442.50%
VTI250117C001300002023-01-11 9:30AM EST130.0075.9285.0089.000.00-11141.72%
VTI250117C001350002023-01-24 3:59PM EST135.0078.5080.7084.500.00-1240.12%
VTI250117C001400002022-11-10 12:55PM EST140.0070.0067.5072.500.00-1326.62%
VTI250117C001450002022-12-07 1:55PM EST145.0067.0060.0065.000.00-1919.72%
VTI250117C001500002023-01-20 12:07PM EST150.0061.2568.8072.500.00-1937.33%
VTI250117C001550002022-12-15 11:02AM EST155.0057.9057.0062.000.00-2428.03%
VTI250117C001600002023-01-27 3:42PM EST160.0059.4061.0064.500.00-2535.22%
VTI250117C001650002023-01-27 3:20PM EST165.0055.5057.2061.000.00-1134.67%
VTI250117C001700002023-01-25 12:26PM EST170.0047.6054.1057.000.00-11433.49%
VTI250117C001750002023-01-11 2:54PM EST175.0044.6249.7053.400.00-2332.69%
VTI250117C001800002022-12-22 12:37PM EST180.0038.5038.0043.000.00-27524.94%
VTI250117C001850002023-01-17 3:19PM EST185.0039.0043.4046.400.00-11131.08%
VTI250117C001860002022-09-27 10:29AM EST186.0029.8035.4039.500.00--824.90%
VTI250117C001880002022-12-23 10:29AM EST188.0034.0033.0038.000.00-1224.52%
VTI250117C001890002022-12-15 2:02PM EST189.0036.0034.5038.500.00-1325.52%
VTI250117C001900002023-01-18 9:40AM EST190.0035.8039.4043.000.00-3930.27%
VTI250117C001910002023-01-04 11:02AM EST191.0032.0040.7043.500.00--231.21%
VTI250117C001920002023-01-04 11:53AM EST192.0032.0038.7041.400.00-2929.70%
VTI250117C001930002022-10-24 1:57PM EST193.0032.5036.0041.000.00-1029.79%
VTI250117C001940002023-01-18 9:39AM EST194.0033.2037.4040.200.00-1229.50%
VTI250117C001950002022-12-27 12:48PM EST195.0029.3031.1035.200.00-1525.34%
VTI250117C001970002023-02-02 12:34PM EST197.0037.5035.4038.400.00-12029.16%
VTI250117C001980002023-01-12 11:05AM EST198.0032.1034.0037.400.00-1228.68%
VTI250117C001990002023-01-24 1:16PM EST199.0030.5034.0037.000.00-2328.74%
VTI250117C002000002023-02-02 9:34AM EST200.0033.9033.4036.500.00-13328.70%
VTI250117C002050002023-02-01 2:56PM EST205.0029.2029.3033.000.00-51727.57%
VTI250117C002100002023-02-03 10:41AM EST210.0029.5026.5030.00+2.10+7.66%17626.81%
VTI250117C002150002023-01-13 9:47AM EST215.0020.9023.7026.300.00-127325.35%
VTI250117C002200002023-02-02 3:36PM EST220.0022.1020.9024.400.00-185825.35%
VTI250117C002250002023-02-01 3:36PM EST225.0018.5017.8021.900.00-12524.73%
VTI250117C002300002023-01-25 3:43PM EST230.0013.0015.3018.400.00-146323.13%
VTI250117C002350002023-02-02 1:57PM EST235.0015.5013.1016.400.00-13022.71%
VTI250117C002400002023-01-25 3:46PM EST240.009.5010.7014.500.00-17522.27%
VTI250117C002450002023-01-24 9:52AM EST245.008.709.1012.100.00-55321.23%
VTI250117C002500002023-01-30 12:54PM EST250.006.186.8010.500.00-22620.80%
VTI250117C002550002023-02-02 2:34PM EST255.007.255.509.100.00-31820.44%
VTI250117C002600002023-02-02 10:31AM EST260.005.684.307.700.00-21819.93%
VTI250117C002650002023-01-31 3:29PM EST265.004.003.306.800.00-15319.85%
VTI250117C002700002023-01-18 3:49PM EST270.003.402.605.000.00-1118.54%
VTI250117C002750002023-02-01 2:42PM EST275.002.531.804.800.00-41619.07%
VTI250117C002800002022-09-16 10:44AM EST280.004.571.005.400.00-50020.62%
VTI250117C002850002023-01-23 10:34AM EST285.001.101.853.100.00-3618.08%
VTI250117C002900002023-01-23 10:52AM EST290.001.700.602.650.00-3617.98%
VTI250117C002950002023-01-23 11:29AM EST295.001.150.402.250.00--317.87%
VTI250117C003000002023-02-02 10:10AM EST300.001.320.201.70-0.38-22.35%52717.32%
VTI250117C003100002023-01-17 9:37AM EST310.001.510.001.600.00-6818.21%
認沽盤範圍2025年1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
VTI250117P000900002023-01-12 10:05AM EST90.001.250.001.700.00--337.82%
VTI250117P000950002023-01-09 9:46AM EST95.001.750.003.400.00-1142.04%
VTI250117P001000002022-10-07 11:07AM EST100.002.501.305.000.00-21244.21%
VTI250117P001050002023-01-18 10:22AM EST105.002.000.003.800.00-1138.59%
VTI250117P001100002023-01-23 12:27PM EST110.001.900.204.000.00-101036.94%
VTI250117P001200002022-12-16 12:57PM EST120.004.602.204.500.00-21533.96%
VTI250117P001250002022-10-05 1:01PM EST125.006.204.107.500.00-5037.90%
VTI250117P001300002022-12-13 9:56AM EST130.004.752.406.400.00-1633.74%
VTI250117P001350002023-01-17 2:50PM EST135.004.823.005.100.00-1529.34%
VTI250117P001400002022-12-16 3:51PM EST140.007.303.907.000.00-11630.75%
VTI250117P001450002022-12-07 12:00PM EST145.007.505.709.000.00-5131.84%
VTI250117P001500002023-02-02 2:11PM EST150.004.804.505.800.00-13325.06%
VTI250117P001550002023-02-01 3:26PM EST155.005.755.107.700.00-1426.06%
VTI250117P001600002023-02-02 1:03PM EST160.006.145.708.500.00-31925.27%
VTI250117P001650002023-02-02 9:56AM EST165.006.986.509.000.00-12024.03%
VTI250117P001700002023-02-01 3:23PM EST170.008.038.009.200.00-34722.41%
VTI250117P001750002023-01-24 12:17PM EST175.0011.208.4010.500.00-81222.02%
VTI250117P001800002023-01-11 3:26PM EST180.0014.009.4011.800.00-14021.49%
VTI250117P001850002023-01-27 10:32AM EST185.0011.4210.6013.400.00-11021.15%
VTI250117P001880002023-01-26 10:21AM EST188.0013.1011.0014.300.00-1420.82%
VTI250117P001890002023-01-27 10:41AM EST189.0012.6511.7014.200.00-1420.32%
VTI250117P001900002023-02-03 11:18AM EST190.0012.9011.6014.30-0.89-6.45%17520.00%
VTI250117P001940002022-11-10 9:50AM EST194.0022.3318.5023.500.00-1226.89%
VTI250117P001950002023-02-03 9:41AM EST195.0013.6112.9015.50-1.39-9.27%1219.05%
VTI250117P001970002023-01-09 9:30AM EST197.0021.3012.9016.800.00-1319.39%
VTI250117P001980002022-12-28 9:30AM EST198.0021.9013.0018.000.00--120.04%
VTI250117P002000002023-01-11 9:34AM EST200.0022.1013.8017.900.00-15119.07%
VTI250117P002050002023-02-01 2:56PM EST205.0017.9015.7019.000.00-62217.78%
VTI250117P002100002023-01-27 9:52AM EST210.0020.0017.1020.400.00-1116.63%
VTI250117P002250002022-12-01 10:17AM EST225.0032.0035.5040.500.00--526.01%
VTI250117P002300002023-01-26 12:56PM EST230.0030.3925.4030.000.00-22513.68%
VTI250117P002350002022-12-21 2:07PM EST235.0043.3035.0040.000.00-183219.57%
VTI250117P002400002022-12-07 12:21PM EST240.0045.7744.0049.000.00-21724.41%
VTI250117P002600002022-09-26 9:02AM EST260.0075.0065.5070.500.00--030.28%