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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117C00090000 | 2024-07-24 3:29PM EDT | 90.00 | 178.49 | 178.40 | 182.50 | 0.00 | - | 1 | 9 | 80.13% |
| VTI250117C00095000 | 2024-07-10 12:17PM EDT | 95.00 | 179.50 | 173.30 | 177.30 | 0.00 | - | 1 | 7 | 73.83% |
| VTI250117C00100000 | 2024-06-28 10:11AM EDT | 100.00 | 171.55 | 168.60 | 172.60 | 0.00 | - | 1 | 16 | 75.17% |
| VTI250117C00105000 | 2024-06-12 9:37AM EDT | 105.00 | 163.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| VTI250117C00110000 | 2023-11-20 1:43PM EDT | 110.00 | 117.85 | 125.30 | 129.00 | 0.00 | - | 1 | 16 | 0.00% |
| VTI250117C00115000 | 2023-10-12 9:54AM EDT | 115.00 | 106.33 | 104.50 | 109.50 | 0.00 | - | 1 | 4 | 0.00% |
| VTI250117C00120000 | 2024-05-01 12:26PM EDT | 120.00 | 130.60 | 139.60 | 144.30 | 0.00 | - | 5 | 13 | 0.00% |
| VTI250117C00125000 | 2024-06-04 2:48PM EDT | 125.00 | 137.55 | 145.40 | 149.70 | 0.00 | - | 18 | 0 | 75.02% |
| VTI250117C00130000 | 2023-10-31 10:52AM EDT | 130.00 | 81.50 | 98.50 | 103.50 | 0.00 | - | 1 | 12 | 0.00% |
| VTI250117C00135000 | 2024-06-28 10:02AM EDT | 135.00 | 136.80 | 134.50 | 138.50 | 0.00 | - | 1 | 3 | 61.89% |
| VTI250117C00140000 | 2024-02-02 11:06AM EDT | 140.00 | 106.50 | 116.30 | 121.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00145000 | 2024-06-24 9:30AM EDT | 145.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VTI250117C00150000 | 2024-07-02 2:10PM EDT | 150.00 | 121.50 | 119.80 | 124.10 | 0.00 | - | 1 | 11 | 56.37% |
| VTI250117C00155000 | 2023-12-26 2:23PM EDT | 155.00 | 87.85 | 89.60 | 94.50 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 86.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00165000 | 2024-07-11 10:04AM EDT | 165.00 | 113.97 | 105.20 | 109.40 | 0.00 | - | 4 | 10 | 50.30% |
| VTI250117C00170000 | 2024-06-17 12:30PM EDT | 170.00 | 100.50 | 106.30 | 110.30 | 0.00 | - | 1 | 10 | 68.09% |
| VTI250117C00175000 | 2024-06-20 10:41AM EDT | 175.00 | 99.00 | 96.70 | 101.00 | 0.00 | - | 3 | 10 | 51.37% |
| VTI250117C00180000 | 2024-07-26 2:28PM EDT | 180.00 | 95.30 | 90.90 | 95.20 | +27.64 | +40.85% | 1 | 97 | 53.11% |
| VTI250117C00185000 | 2024-07-17 9:54AM EDT | 185.00 | 94.30 | 85.90 | 90.10 | 0.00 | - | 6 | 210 | 50.09% |
| VTI250117C00186000 | 2023-09-28 2:50PM EDT | 186.00 | 42.40 | 32.90 | 34.20 | 0.00 | - | 8 | 1 | 0.00% |
| VTI250117C00187000 | 2023-10-02 3:55PM EDT | 187.00 | 40.90 | 36.60 | 37.20 | 0.00 | - | - | 1 | 0.00% |
| VTI250117C00188000 | 2023-06-02 9:30AM EDT | 188.00 | 41.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 0.00% |
| VTI250117C00189000 | 2023-04-27 2:18PM EDT | 189.00 | 38.50 | 36.80 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00190000 | 2024-06-14 11:24AM EDT | 190.00 | 77.95 | 87.00 | 91.20 | 0.00 | - | 1 | 23 | 57.79% |
| VTI250117C00191000 | 2023-07-14 2:57PM EDT | 191.00 | 50.00 | 46.80 | 49.90 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00192000 | 2024-01-03 10:33AM EDT | 192.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| VTI250117C00193000 | 2024-01-16 10:40AM EDT | 193.00 | 51.00 | 61.90 | 65.50 | 0.00 | - | 1 | 1 | 0.00% |
| VTI250117C00194000 | 2024-04-11 2:32PM EDT | 194.00 | 70.00 | 67.10 | 71.90 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00195000 | 2024-03-20 3:05PM EDT | 195.00 | 69.78 | 56.20 | 59.50 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00196000 | 2023-10-27 11:36AM EDT | 196.00 | 27.60 | 41.60 | 43.90 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117C00197000 | 2023-10-24 9:49AM EDT | 197.00 | 30.60 | 40.20 | 44.00 | 0.00 | - | 8 | 12 | 0.00% |
| VTI250117C00198000 | 2024-02-06 11:00AM EDT | 198.00 | 55.00 | 62.80 | 67.50 | 0.00 | - | 1 | 2 | 0.00% |
| VTI250117C00199000 | 2023-12-22 1:06PM EDT | 199.00 | 49.00 | 51.70 | 53.70 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117C00200000 | 2024-07-03 11:50AM EDT | 200.00 | 74.45 | 71.70 | 76.00 | 0.00 | - | 2 | 103 | 44.61% |
| VTI250117C00205000 | 2024-07-05 12:29PM EDT | 205.00 | 71.10 | 67.00 | 71.20 | 0.00 | - | 1 | 43 | 42.49% |
| VTI250117C00210000 | 2024-07-22 9:36AM EDT | 210.00 | 67.50 | 62.20 | 66.50 | 0.00 | - | 1 | 144 | 40.60% |
| VTI250117C00215000 | 2024-07-17 11:36AM EDT | 215.00 | 66.00 | 57.60 | 61.90 | 0.00 | - | 1 | 286 | 38.90% |
| VTI250117C00220000 | 2024-07-24 3:31PM EDT | 220.00 | 53.20 | 52.90 | 57.10 | 0.00 | - | 5 | 132 | 36.73% |
| VTI250117C00225000 | 2024-07-25 1:42PM EDT | 225.00 | 51.13 | 48.30 | 52.50 | -0.37 | -0.72% | 1 | 469 | 34.94% |
| VTI250117C00230000 | 2024-07-24 3:55PM EDT | 230.00 | 43.92 | 43.70 | 48.00 | 0.00 | - | 1 | 478 | 33.29% |
| VTI250117C00235000 | 2024-07-23 11:47AM EDT | 235.00 | 45.75 | 39.10 | 43.30 | 0.00 | - | 3 | 273 | 31.20% |
| VTI250117C00240000 | 2024-07-26 2:46PM EDT | 240.00 | 36.90 | 34.80 | 38.90 | +0.90 | +2.50% | 4 | 289 | 29.57% |
| VTI250117C00245000 | 2024-07-26 10:26AM EDT | 245.00 | 32.44 | 30.50 | 34.50 | +0.62 | +1.95% | 6 | 264 | 27.83% |
| VTI250117C00250000 | 2024-07-22 2:28PM EDT | 250.00 | 31.72 | 26.10 | 30.40 | 0.00 | - | 4 | 545 | 26.44% |
| VTI250117C00255000 | 2024-07-24 12:43PM EDT | 255.00 | 25.00 | 23.50 | 26.30 | +1.10 | +4.60% | 2 | 176 | 24.88% |
| VTI250117C00260000 | 2024-07-26 2:34PM EDT | 260.00 | 20.26 | 19.70 | 20.60 | +0.16 | +0.80% | 10 | 413 | 20.88% |
| VTI250117C00265000 | 2024-07-26 1:20PM EDT | 265.00 | 17.33 | 16.30 | 18.60 | -3.54 | -16.96% | 3 | 279 | 21.88% |
| VTI250117C00270000 | 2024-07-25 3:54PM EDT | 270.00 | 12.20 | 13.10 | 14.50 | 0.00 | - | 3 | 209 | 19.67% |
| VTI250117C00275000 | 2024-07-25 3:47PM EDT | 275.00 | 10.67 | 10.10 | 10.90 | +0.97 | +10.00% | 2 | 197 | 17.80% |
| VTI250117C00280000 | 2024-07-24 11:35AM EDT | 280.00 | 7.50 | 7.50 | 8.20 | 0.00 | - | 1 | 239 | 16.72% |
| VTI250117C00285000 | 2024-07-24 2:21PM EDT | 285.00 | 5.18 | 5.40 | 7.90 | 0.00 | - | 6 | 792 | 18.63% |
| VTI250117C00290000 | 2024-07-24 3:00PM EDT | 290.00 | 4.30 | 3.60 | 6.10 | +0.60 | +16.22% | 1 | 368 | 18.09% |
| VTI250117C00295000 | 2024-07-26 12:47PM EDT | 295.00 | 2.85 | 2.45 | 3.40 | +0.30 | +11.76% | 3 | 96 | 15.47% |
| VTI250117C00300000 | 2024-07-26 10:02AM EDT | 300.00 | 1.75 | 1.55 | 3.60 | -0.20 | -10.26% | 4 | 534 | 17.51% |
| VTI250117C00305000 | 2024-07-25 1:57PM EDT | 305.00 | 1.12 | 1.00 | 1.35 | 0.00 | - | 1 | 132 | 14.00% |
| VTI250117C00310000 | 2024-07-24 11:22AM EDT | 310.00 | 0.80 | 0.60 | 2.80 | 0.00 | - | 5 | 119 | 18.94% |
| VTI250117C00315000 | 2024-07-26 1:18PM EDT | 315.00 | 0.55 | 0.35 | 0.60 | +0.10 | +22.22% | 2 | 33 | 13.75% |
| VTI250117C00320000 | 2024-07-24 11:24AM EDT | 320.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 23 | 15.53% |
| VTI250117C00325000 | 2024-07-19 9:30AM EDT | 325.00 | 0.29 | 0.05 | 2.30 | 0.00 | - | 1 | 9 | 21.74% |
| VTI250117C00330000 | 2024-06-21 3:42PM EDT | 330.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 5 | 28 | 16.33% |
| VTI250117C00335000 | 2024-04-04 1:53PM EDT | 335.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 18.67% |
| VTI250117C00340000 | 2024-05-21 9:46AM EDT | 340.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 19.66% |
| VTI250117C00345000 | 2024-05-21 9:46AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 198 | 20.63% |
| VTI250117C00350000 | 2024-07-11 9:30AM EDT | 350.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 359 | 27.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI250117P00090000 | 2024-04-10 3:23PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 68.36% |
| VTI250117P00095000 | 2024-03-28 9:50AM EDT | 95.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 74.17% |
| VTI250117P00100000 | 2024-04-05 3:45PM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 55.66% |
| VTI250117P00105000 | 2024-03-19 3:27PM EDT | 105.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 3 | 10 | 60.01% |
| VTI250117P00110000 | 2024-05-09 11:52AM EDT | 110.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 57.28% |
| VTI250117P00115000 | 2024-02-07 1:06PM EDT | 115.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 24 | 27 | 64.06% |
| VTI250117P00120000 | 2024-05-09 10:13AM EDT | 120.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 68 | 54.39% |
| VTI250117P00125000 | 2023-11-02 9:41AM EDT | 125.00 | 1.10 | 0.10 | 2.05 | 0.00 | - | 1 | 0 | 61.44% |
| VTI250117P00130000 | 2024-04-19 2:57PM EDT | 130.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 55.05% |
| VTI250117P00135000 | 2024-06-24 10:53AM EDT | 135.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 52.52% |
| VTI250117P00140000 | 2024-05-09 10:16AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 50.02% |
| VTI250117P00145000 | 2024-06-24 10:53AM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 47.66% |
| VTI250117P00150000 | 2024-04-30 9:58AM EDT | 150.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 40 | 45.34% |
| VTI250117P00155000 | 2024-06-03 1:41PM EDT | 155.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 49.16% |
| VTI250117P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 40.94% |
| VTI250117P00165000 | 2024-06-10 11:40AM EDT | 165.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 30 | 38.83% |
| VTI250117P00170000 | 2024-07-03 9:47AM EDT | 170.00 | 0.28 | 0.15 | 2.50 | 0.00 | - | 2 | 111 | 47.31% |
| VTI250117P00175000 | 2024-07-09 10:36AM EDT | 175.00 | 0.35 | 0.20 | 0.85 | 0.00 | - | 1 | 41 | 35.60% |
| VTI250117P00180000 | 2024-07-10 3:53PM EDT | 180.00 | 0.43 | 0.25 | 0.90 | 0.00 | - | 2 | 66 | 33.97% |
| VTI250117P00185000 | 2024-07-09 1:52PM EDT | 185.00 | 0.26 | 0.30 | 1.00 | 0.00 | - | 4 | 117 | 32.69% |
| VTI250117P00186000 | 2023-12-15 4:01PM EDT | 186.00 | 2.90 | 2.10 | 2.65 | 0.00 | - | 1 | 11 | 40.33% |
| VTI250117P00187000 | 2024-04-24 2:39PM EDT | 187.00 | 1.50 | 0.50 | 1.25 | 0.00 | - | 5 | 5 | 33.41% |
| VTI250117P00188000 | 2024-03-19 3:27PM EDT | 188.00 | 1.65 | 1.85 | 2.15 | 0.00 | - | 3 | 7 | 37.38% |
| VTI250117P00189000 | 2024-03-19 3:27PM EDT | 189.00 | 1.75 | 1.95 | 2.25 | 0.00 | - | 3 | 6 | 37.35% |
| VTI250117P00190000 | 2024-07-09 1:49PM EDT | 190.00 | 0.34 | 0.35 | 1.10 | 0.00 | - | 1 | 319 | 31.35% |
| VTI250117P00191000 | 2024-06-10 9:35AM EDT | 191.00 | 0.95 | 0.15 | 0.90 | 0.00 | - | 1 | 1 | 29.71% |
| VTI250117P00192000 | 2024-07-08 9:30AM EDT | 192.00 | 0.65 | 0.55 | 1.15 | 0.00 | - | 2 | 24 | 30.85% |
| VTI250117P00193000 | 2023-10-09 12:21PM EDT | 193.00 | 8.30 | 5.90 | 6.40 | 0.00 | - | 1 | 74 | 48.58% |
| VTI250117P00194000 | 2024-06-10 10:29AM EDT | 194.00 | 1.00 | 0.05 | 1.90 | 0.00 | - | 1 | 9 | 33.71% |
| VTI250117P00195000 | 2024-07-24 3:34PM EDT | 195.00 | 0.72 | 0.70 | 1.20 | 0.00 | - | 2 | 29 | 29.96% |
| VTI250117P00196000 | 2023-12-01 10:31AM EDT | 196.00 | 5.73 | 2.70 | 4.50 | 0.00 | - | 1 | 1 | 41.77% |
| VTI250117P00197000 | 2024-03-21 10:34AM EDT | 197.00 | 1.64 | 2.50 | 2.85 | 0.00 | - | 2 | 122 | 36.07% |
| VTI250117P00198000 | 2024-05-20 2:44PM EDT | 198.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 1 | 12 | 29.05% |
| VTI250117P00199000 | 2024-04-16 12:11PM EDT | 199.00 | 2.60 | 0.70 | 1.45 | 0.00 | - | 1 | 48 | 29.65% |
| VTI250117P00200000 | 2024-07-22 12:27PM EDT | 200.00 | 0.75 | 0.80 | 1.35 | 0.00 | - | 1 | 292 | 28.78% |
| VTI250117P00205000 | 2024-07-10 3:21PM EDT | 205.00 | 0.82 | 0.80 | 1.40 | 0.00 | - | 1 | 433 | 27.08% |
| VTI250117P00210000 | 2024-07-17 12:15PM EDT | 210.00 | 1.00 | 1.10 | 1.55 | 0.00 | - | 1 | 191 | 25.79% |
| VTI250117P00215000 | 2024-07-19 1:26PM EDT | 215.00 | 1.44 | 1.30 | 1.70 | 0.00 | - | 2 | 518 | 24.44% |
| VTI250117P00220000 | 2024-07-08 2:29PM EDT | 220.00 | 1.27 | 1.50 | 2.90 | 0.00 | - | 1 | 120 | 26.23% |
| VTI250117P00225000 | 2024-07-25 3:45PM EDT | 225.00 | 2.15 | 1.75 | 2.15 | 0.00 | - | 10 | 307 | 22.01% |
| VTI250117P00230000 | 2024-07-18 2:52PM EDT | 230.00 | 2.00 | 2.20 | 2.60 | 0.00 | - | 5 | 189 | 21.25% |
| VTI250117P00235000 | 2024-07-17 10:34AM EDT | 235.00 | 1.80 | 2.40 | 4.80 | 0.00 | - | 4 | 667 | 24.06% |
| VTI250117P00240000 | 2024-07-24 3:53PM EDT | 240.00 | 3.30 | 2.80 | 3.40 | 0.00 | - | 2 | 185 | 18.92% |
| VTI250117P00245000 | 2024-07-19 11:05AM EDT | 245.00 | 3.20 | 3.40 | 4.00 | 0.00 | - | 1 | 701 | 17.91% |
| VTI250117P00250000 | 2024-07-25 10:53AM EDT | 250.00 | 4.80 | 4.10 | 4.70 | 0.00 | - | 1 | 111 | 16.85% |
| VTI250117P00255000 | 2024-07-24 10:25AM EDT | 255.00 | 4.80 | 5.00 | 5.60 | 0.00 | - | 2 | 61 | 15.86% |
| VTI250117P00260000 | 2024-07-18 2:27PM EDT | 260.00 | 5.30 | 4.60 | 6.90 | 0.00 | - | 1 | 57 | 15.16% |
| VTI250117P00265000 | 2024-07-24 2:21PM EDT | 265.00 | 8.00 | 6.60 | 8.00 | 0.00 | - | 1 | 8 | 13.79% |
| VTI250117P00270000 | 2024-07-24 3:54PM EDT | 270.00 | 9.00 | 7.70 | 9.70 | -1.50 | -14.29% | 1 | 39 | 12.82% |
| VTI250117P00275000 | 2024-07-24 9:55AM EDT | 275.00 | 10.20 | 10.00 | 13.30 | 0.00 | - | 4 | 12 | 13.88% |
| VTI250117P00280000 | 2024-07-22 11:40AM EDT | 280.00 | 12.00 | 13.60 | 16.00 | 0.00 | - | 1 | 11 | 13.21% |
| VTI250117P00285000 | 2024-07-24 12:55PM EDT | 285.00 | 17.37 | 15.00 | 19.30 | 0.00 | - | 1 | 1 | 12.82% |
| VTI250117P00290000 | 2024-07-25 12:13PM EDT | 290.00 | 21.00 | 18.50 | 22.50 | 0.00 | - | 1 | 0 | 11.53% |
| VTI250117P00295000 | 2023-07-10 1:08PM EDT | 295.00 | 76.30 | 70.50 | 75.50 | 0.00 | - | - | 0 | 77.25% |
| VTI250117P00300000 | 2024-01-10 1:42PM EDT | 300.00 | 62.50 | 48.60 | 53.50 | 0.00 | - | 2 | 0 | 46.46% |
| VTI250117P00310000 | 2023-06-21 2:56PM EDT | 310.00 | 92.20 | 82.00 | 87.00 | 0.00 | - | - | 0 | 78.89% |
| VTI250117P00350000 | 2024-04-01 10:30AM EDT | 350.00 | 90.34 | 100.20 | 104.10 | 0.00 | - | - | 0 | 62.20% |
