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
市場開市。 截至 03:02PM EDT。
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 | 2024-04-19 10:29AM EDT | 90.00 | 158.00 | 158.30 | 162.20 | 0.00 | - | 2 | 10 | 64.87% |
| VTI250117C00095000 | 2023-05-04 2:30PM EDT | 95.00 | 109.50 | 118.50 | 123.50 | 0.00 | - | 3 | 7 | 0.00% |
| VTI250117C00100000 | 2024-01-29 4:01PM EDT | 100.00 | 145.50 | 151.00 | 155.50 | 0.00 | - | 3 | 16 | 78.28% |
| VTI250117C00105000 | 2024-04-05 2:43PM EDT | 105.00 | 154.12 | 144.00 | 147.40 | 0.00 | - | 1 | 28 | 59.68% |
| 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 | - | 2 | 4 | 0.00% |
| VTI250117C00120000 | 2024-03-05 10:40AM EDT | 120.00 | 135.00 | 140.30 | 144.20 | 0.00 | - | 1 | 13 | 93.80% |
| VTI250117C00125000 | 2024-04-02 9:41AM EDT | 125.00 | 134.00 | 124.80 | 128.80 | 0.00 | - | 2 | 23 | 55.09% |
| VTI250117C00130000 | 2023-10-31 10:52AM EDT | 130.00 | 81.50 | 98.50 | 103.50 | 0.00 | - | 1 | 12 | 0.00% |
| VTI250117C00135000 | 2023-08-17 3:08PM EDT | 135.00 | 90.00 | 91.30 | 95.50 | 0.00 | - | 1 | 3 | 0.00% |
| VTI250117C00140000 | 2024-02-02 11:06AM EDT | 140.00 | 106.50 | 116.30 | 121.00 | 0.00 | - | 1 | 2 | 69.21% |
| VTI250117C00145000 | 2024-02-21 11:26AM EDT | 145.00 | 105.80 | 115.50 | 120.00 | 0.00 | - | 1 | 11 | 75.83% |
| VTI250117C00150000 | 2024-02-22 12:20PM EDT | 150.00 | 105.50 | 111.00 | 115.50 | 0.00 | - | 1 | 12 | 73.49% |
| VTI250117C00155000 | 2023-12-26 2:23PM EDT | 155.00 | 87.85 | 89.60 | 94.50 | 0.00 | - | 1 | 3 | 26.69% |
| VTI250117C00160000 | 2024-01-22 10:30AM EDT | 160.00 | 86.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VTI250117C00165000 | 2024-04-11 11:48AM EDT | 165.00 | 95.10 | 86.80 | 90.80 | 0.00 | - | 1 | 10 | 47.47% |
| VTI250117C00170000 | 2024-02-13 4:10PM EDT | 170.00 | 80.00 | 88.00 | 91.90 | 0.00 | - | 6 | 10 | 54.02% |
| VTI250117C00175000 | 2024-03-22 10:02AM EDT | 175.00 | 88.45 | 74.10 | 77.60 | 0.00 | - | 3 | 11 | 34.32% |
| VTI250117C00180000 | 2024-01-22 2:04PM EDT | 180.00 | 67.66 | 72.40 | 75.00 | 0.00 | - | 3 | 97 | 38.23% |
| VTI250117C00185000 | 2024-01-03 11:59AM EDT | 185.00 | 58.00 | 65.10 | 70.00 | 0.00 | - | 1 | 218 | 35.92% |
| 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 | 35.80 | 39.50 | 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 | 2024-04-11 12:21PM EDT | 190.00 | 73.60 | 63.50 | 67.50 | 0.00 | - | 6 | 25 | 38.65% |
| 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 | 58.60 | 61.30 | 0.00 | - | 6 | 9 | 29.02% |
| VTI250117C00193000 | 2024-01-16 10:40AM EDT | 193.00 | 51.00 | 62.30 | 65.50 | 0.00 | - | 1 | 0 | 39.02% |
| VTI250117C00194000 | 2024-04-11 2:32PM EDT | 194.00 | 70.00 | 59.80 | 63.90 | 0.00 | - | 1 | 5 | 37.43% |
| VTI250117C00195000 | 2024-03-20 3:05PM EDT | 195.00 | 69.78 | 56.20 | 59.50 | 0.00 | - | 1 | 5 | 30.38% |
| 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 | 62.60 | 67.50 | 0.00 | - | 1 | 2 | 48.05% |
| VTI250117C00199000 | 2023-12-22 1:06PM EDT | 199.00 | 49.00 | 50.50 | 53.30 | 0.00 | - | 1 | 6 | 23.84% |
| VTI250117C00200000 | 2024-04-19 11:56AM EDT | 200.00 | 54.15 | 54.90 | 58.30 | 0.00 | - | 1 | 110 | 35.22% |
| VTI250117C00205000 | 2024-04-04 1:27PM EDT | 205.00 | 64.50 | 50.40 | 53.30 | 0.00 | - | 7 | 45 | 32.79% |
| VTI250117C00210000 | 2024-04-04 1:28PM EDT | 210.00 | 60.00 | 45.50 | 49.40 | 0.00 | - | 6 | 145 | 32.14% |
| VTI250117C00215000 | 2024-04-04 9:53AM EDT | 215.00 | 53.70 | 42.30 | 44.20 | 0.00 | - | 1 | 288 | 29.38% |
| VTI250117C00220000 | 2024-04-25 10:40AM EDT | 220.00 | 37.55 | 38.00 | 40.30 | -3.15 | -7.74% | 5 | 118 | 28.53% |
| VTI250117C00225000 | 2024-04-22 10:07AM EDT | 225.00 | 33.00 | 32.60 | 36.90 | 0.00 | - | 1 | 468 | 28.21% |
| VTI250117C00230000 | 2024-04-22 3:05PM EDT | 230.00 | 30.45 | 29.00 | 32.70 | 0.00 | - | 2 | 564 | 26.65% |
| VTI250117C00235000 | 2024-04-25 12:19PM EDT | 235.00 | 26.40 | 26.40 | 27.10 | -1.70 | -6.05% | 3 | 294 | 23.21% |
| VTI250117C00240000 | 2024-04-24 12:46PM EDT | 240.00 | 23.80 | 22.70 | 23.40 | 0.00 | - | 1 | 311 | 22.09% |
| VTI250117C00245000 | 2024-04-24 2:45PM EDT | 245.00 | 20.70 | 19.40 | 19.90 | 0.00 | - | 1 | 270 | 21.01% |
| VTI250117C00250000 | 2024-04-24 11:13AM EDT | 250.00 | 17.10 | 16.20 | 16.70 | 0.00 | - | 1 | 545 | 20.06% |
| VTI250117C00255000 | 2024-04-25 1:23PM EDT | 255.00 | 13.20 | 13.10 | 13.60 | -1.25 | -8.65% | 2 | 172 | 18.98% |
| VTI250117C00260000 | 2024-04-24 10:07AM EDT | 260.00 | 12.00 | 10.50 | 10.90 | 0.00 | - | 4 | 526 | 18.08% |
| VTI250117C00265000 | 2024-04-24 1:42PM EDT | 265.00 | 9.40 | 8.20 | 8.60 | 0.00 | - | 2 | 247 | 17.33% |
| VTI250117C00270000 | 2024-04-25 10:27AM EDT | 270.00 | 6.10 | 6.20 | 6.60 | -0.40 | -6.15% | 1 | 144 | 16.61% |
| VTI250117C00275000 | 2024-04-25 12:42PM EDT | 275.00 | 4.80 | 4.60 | 5.00 | -0.50 | -9.43% | 4 | 148 | 16.06% |
| VTI250117C00280000 | 2024-04-23 2:00PM EDT | 280.00 | 4.20 | 3.20 | 3.70 | 0.00 | - | 1 | 173 | 15.56% |
| VTI250117C00285000 | 2024-04-24 10:55AM EDT | 285.00 | 2.77 | 2.25 | 2.60 | 0.00 | - | 1 | 50 | 14.97% |
| VTI250117C00290000 | 2024-04-19 2:46PM EDT | 290.00 | 1.56 | 1.55 | 1.85 | 0.00 | - | 1 | 76 | 14.62% |
| VTI250117C00295000 | 2024-04-19 2:46PM EDT | 295.00 | 1.19 | 1.05 | 1.35 | 0.00 | - | 1 | 42 | 14.50% |
| VTI250117C00300000 | 2024-04-25 2:22PM EDT | 300.00 | 0.80 | 0.70 | 1.00 | -0.20 | -20.00% | 20 | 162 | 14.47% |
| VTI250117C00305000 | 2024-04-15 3:55PM EDT | 305.00 | 0.95 | 0.50 | 0.75 | 0.00 | - | 25 | 111 | 14.52% |
| VTI250117C00310000 | 2024-04-19 3:43PM EDT | 310.00 | 0.40 | 0.15 | 0.85 | 0.00 | - | 1 | 27 | 15.81% |
| VTI250117C00315000 | 2024-04-24 2:29PM EDT | 315.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 10 | 9 | 16.29% |
| VTI250117C00320000 | 2024-04-10 9:30AM EDT | 320.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 17.13% |
| VTI250117C00325000 | 2024-03-28 12:57PM EDT | 325.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 8 | 8 | 17.96% |
| VTI250117C00330000 | 2024-03-28 11:30AM EDT | 330.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 18.76% |
| VTI250117C00335000 | 2024-04-04 1:53PM EDT | 335.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 19.55% |
| VTI250117C00340000 | 2024-04-02 12:41PM EDT | 340.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 20.32% |
| VTI250117C00345000 | 2024-03-28 12:48PM EDT | 345.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 21.07% |
| VTI250117C00350000 | 2024-04-02 12:45PM EDT | 350.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 300 | 21.80% |
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 | 0.75 | 0.00 | - | 2 | 33 | 54.98% |
| VTI250117P00095000 | 2024-03-28 9:50AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 52.25% |
| VTI250117P00100000 | 2024-04-05 3:45PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 55.25% |
| VTI250117P00105000 | 2024-03-19 3:27PM EDT | 105.00 | 0.16 | 0.05 | 0.50 | 0.00 | - | 3 | 10 | 49.24% |
| VTI250117P00110000 | 2024-03-25 1:46PM EDT | 110.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 1 | 15 | 47.51% |
| VTI250117P00115000 | 2024-02-07 1:06PM EDT | 115.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 24 | 27 | 54.32% |
| VTI250117P00120000 | 2024-03-21 9:45AM EDT | 120.00 | 0.25 | 0.10 | 1.60 | 0.00 | - | 2 | 68 | 52.00% |
| VTI250117P00125000 | 2023-11-02 9:41AM EDT | 125.00 | 1.10 | 0.10 | 2.05 | 0.00 | - | 1 | 0 | 52.14% |
| VTI250117P00130000 | 2024-04-19 2:57PM EDT | 130.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 1 | 8 | 40.71% |
| VTI250117P00135000 | 2024-03-18 9:30AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| VTI250117P00140000 | 2024-03-05 10:30AM EDT | 140.00 | 0.50 | 0.10 | 1.75 | 0.00 | - | 1 | 18 | 43.19% |
| VTI250117P00145000 | 2023-12-07 1:46PM EDT | 145.00 | 1.30 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 47.30% |
| VTI250117P00150000 | 2024-03-28 12:07PM EDT | 150.00 | 0.70 | 0.50 | 0.95 | 0.00 | - | 1 | 41 | 34.20% |
| VTI250117P00155000 | 2024-04-19 3:14PM EDT | 155.00 | 0.85 | 0.50 | 1.50 | 0.00 | - | 5 | 16 | 35.45% |
| VTI250117P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 1.00 | 0.40 | 2.35 | 0.00 | - | 1 | 29 | 37.15% |
| VTI250117P00165000 | 2024-04-15 2:12PM EDT | 165.00 | 1.10 | 0.75 | 2.55 | 0.00 | - | 5 | 36 | 35.78% |
| VTI250117P00170000 | 2024-03-20 3:23PM EDT | 170.00 | 1.00 | 0.60 | 1.60 | 0.00 | - | 1 | 109 | 30.07% |
| VTI250117P00175000 | 2024-04-19 12:18PM EDT | 175.00 | 1.50 | 0.85 | 3.00 | 0.00 | - | 2 | 40 | 33.10% |
| VTI250117P00180000 | 2024-04-02 11:25AM EDT | 180.00 | 1.47 | 1.20 | 1.50 | 0.00 | - | 1 | 63 | 25.97% |
| VTI250117P00185000 | 2024-04-05 3:33PM EDT | 185.00 | 1.45 | 1.40 | 1.60 | 0.00 | - | 1 | 33 | 24.58% |
| VTI250117P00186000 | 2023-12-15 4:01PM EDT | 186.00 | 2.90 | 2.10 | 2.65 | 0.00 | - | 1 | 11 | 27.64% |
| VTI250117P00187000 | 2024-04-24 2:39PM EDT | 187.00 | 1.50 | 1.35 | 1.65 | 0.00 | - | 5 | 5 | 24.05% |
| VTI250117P00188000 | 2024-03-19 3:27PM EDT | 188.00 | 1.65 | 1.85 | 2.15 | 0.00 | - | 3 | 7 | 25.37% |
| VTI250117P00189000 | 2024-03-19 3:27PM EDT | 189.00 | 1.75 | 1.95 | 2.25 | 0.00 | - | 3 | 6 | 25.31% |
| VTI250117P00190000 | 2024-04-16 11:44AM EDT | 190.00 | 2.10 | 1.60 | 1.80 | 0.00 | - | 2 | 256 | 23.51% |
| VTI250117P00191000 | 2024-01-11 12:04PM EDT | 191.00 | 3.23 | 1.95 | 2.25 | 0.00 | - | 1 | 0 | 24.57% |
| VTI250117P00192000 | 2023-11-02 10:01AM EDT | 192.00 | 7.20 | 4.10 | 4.50 | 0.00 | - | 1 | 22 | 29.92% |
| VTI250117P00193000 | 2023-10-09 12:21PM EDT | 193.00 | 8.30 | 5.90 | 6.40 | 0.00 | - | 1 | 74 | 33.51% |
| VTI250117P00194000 | 2024-01-18 3:28PM EDT | 194.00 | 3.20 | 2.15 | 2.50 | 0.00 | - | 2 | 9 | 24.17% |
| VTI250117P00195000 | 2024-04-23 10:28AM EDT | 195.00 | 1.89 | 1.85 | 2.05 | 0.00 | - | 2 | 13 | 22.51% |
| VTI250117P00196000 | 2023-12-01 10:31AM EDT | 196.00 | 5.73 | 2.70 | 4.50 | 0.00 | - | 1 | 1 | 28.24% |
| VTI250117P00197000 | 2024-03-21 10:34AM EDT | 197.00 | 1.64 | 2.50 | 2.85 | 0.00 | - | 2 | 122 | 23.98% |
| VTI250117P00198000 | 2024-03-14 12:31PM EDT | 198.00 | 2.04 | 2.30 | 2.60 | 0.00 | - | 1 | 12 | 22.95% |
| VTI250117P00199000 | 2024-04-16 12:11PM EDT | 199.00 | 2.60 | 1.90 | 2.25 | 0.00 | - | 1 | 48 | 21.64% |
| VTI250117P00200000 | 2024-04-25 1:10PM EDT | 200.00 | 2.30 | 2.00 | 2.30 | +0.20 | +9.52% | 1 | 271 | 21.42% |
| VTI250117P00205000 | 2024-04-16 12:14PM EDT | 205.00 | 3.00 | 2.30 | 2.65 | 0.00 | - | 1 | 431 | 20.48% |
| VTI250117P00210000 | 2024-04-17 11:32AM EDT | 210.00 | 3.60 | 2.75 | 3.10 | 0.00 | - | 2 | 200 | 19.64% |
| VTI250117P00215000 | 2024-04-23 9:45AM EDT | 215.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 1 | 462 | 18.75% |
| VTI250117P00220000 | 2024-04-25 9:30AM EDT | 220.00 | 4.20 | 3.80 | 4.20 | +0.35 | +9.09% | 1 | 118 | 17.87% |
| VTI250117P00225000 | 2024-04-19 3:36PM EDT | 225.00 | 6.20 | 4.40 | 4.90 | 0.00 | - | 1 | 191 | 16.98% |
| VTI250117P00230000 | 2024-04-17 2:07PM EDT | 230.00 | 6.43 | 5.30 | 5.70 | 0.00 | - | 1 | 187 | 16.05% |
| VTI250117P00235000 | 2024-04-18 1:33PM EDT | 235.00 | 7.73 | 6.30 | 6.80 | 0.00 | - | 1 | 331 | 15.30% |
| VTI250117P00240000 | 2024-04-18 2:58PM EDT | 240.00 | 9.14 | 7.50 | 8.00 | 0.00 | - | 11 | 169 | 14.42% |
| VTI250117P00245000 | 2024-04-23 3:12PM EDT | 245.00 | 10.19 | 9.00 | 9.50 | +1.59 | +18.49% | 1 | 36 | 13.60% |
| VTI250117P00250000 | 2024-04-22 12:59PM EDT | 250.00 | 12.25 | 10.80 | 11.20 | 0.00 | - | 3 | 78 | 12.66% |
| VTI250117P00255000 | 2024-04-25 12:19PM EDT | 255.00 | 13.40 | 12.90 | 14.50 | -0.10 | -0.74% | 3 | 35 | 13.20% |
| VTI250117P00260000 | 2024-04-03 9:30AM EDT | 260.00 | 12.20 | 15.30 | 15.90 | 0.00 | - | 1 | 23 | 10.97% |
| VTI250117P00265000 | 2024-01-29 11:49AM EDT | 265.00 | 23.00 | 16.90 | 17.60 | 0.00 | - | - | 1 | 8.04% |
| VTI250117P00270000 | 2023-06-08 12:00PM EDT | 270.00 | 57.00 | 49.50 | 54.50 | 0.00 | - | - | 0 | 49.19% |
| VTI250117P00280000 | 2024-02-02 1:41PM EDT | 280.00 | 34.80 | 25.30 | 27.20 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117P00285000 | 2023-07-24 11:39AM EDT | 285.00 | 58.80 | 62.90 | 67.10 | 0.00 | - | 1 | 0 | 52.04% |
| VTI250117P00290000 | 2023-07-18 9:57AM EDT | 290.00 | 64.70 | 71.10 | 73.90 | 0.00 | - | 1 | 0 | 54.24% |
| VTI250117P00295000 | 2023-07-10 1:08PM EDT | 295.00 | 76.30 | 70.50 | 75.50 | 0.00 | - | - | 0 | 50.57% |
| VTI250117P00300000 | 2024-01-10 1:42PM EDT | 300.00 | 62.50 | 48.60 | 53.50 | 0.00 | - | 2 | 0 | 18.76% |
| VTI250117P00310000 | 2023-06-21 2:56PM EDT | 310.00 | 92.20 | 82.00 | 87.00 | 0.00 | - | - | 0 | 50.94% |
| VTI250117P00350000 | 2024-04-01 10:30AM EDT | 350.00 | 90.34 | 99.00 | 102.90 | 0.00 | - | - | 0 | 26.89% |
