香港股市 已收市

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
254.87+2.29 (+0.91%)
市場開市。 截至 03:29PM 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
VTI250117C000900002023-12-18 10:23AM EST90.00146.31145.50150.500.00-180.00%
VTI250117C000950002023-05-04 1:30PM EST95.00109.50118.50123.500.00-370.00%
VTI250117C001000002024-01-29 3:01PM EST100.00145.50151.00155.500.00-31649.73%
VTI250117C001050002024-01-19 11:12AM EST105.00136.00143.10148.000.00-2310.00%
VTI250117C001100002023-11-20 12:43PM EST110.00117.85125.30129.000.00-1160.00%
VTI250117C001150002023-10-12 8:54AM EST115.00106.33104.50109.500.00-240.00%
VTI250117C001200002023-03-20 10:09AM EST120.0084.0089.5094.500.00-2130.00%
VTI250117C001250002023-12-01 3:56PM EST125.00107.00113.50118.500.00-2250.00%
VTI250117C001300002023-10-31 9:52AM EST130.0081.5098.50103.500.00-1120.00%
VTI250117C001350002023-08-17 2:08PM EST135.0090.0091.3095.500.00-130.00%
VTI250117C001400002024-02-02 10:06AM EST140.00106.50116.20120.500.00-1254.36%
VTI250117C001450002024-02-21 10:26AM EST145.00105.80111.60115.700.00-11152.36%
VTI250117C001500002024-02-22 11:20AM EST150.00105.50106.80111.000.00-11250.65%
VTI250117C001550002023-12-26 1:23PM EST155.0087.8589.6094.500.00-130.00%
VTI250117C001600002024-01-22 9:30AM EST160.0086.860.000.000.00-150.00%
VTI250117C001650002024-01-22 9:35AM EST165.0081.3084.8089.000.00-1150.00%
VTI250117C001700002024-02-13 3:10PM EST170.0080.0088.4092.200.00-61043.87%
VTI250117C001750002024-02-27 10:28AM EST175.0081.9583.6087.300.00-31441.79%
VTI250117C001800002024-01-22 1:04PM EST180.0067.6672.4075.000.00-39716.02%
VTI250117C001850002024-01-03 10:59AM EST185.0058.0065.1070.000.00-121814.87%
VTI250117C001860002023-09-28 1:50PM EST186.0042.4032.9034.200.00-810.00%
VTI250117C001870002023-10-02 2:55PM EST187.0040.9035.8039.500.00--10.00%
VTI250117C001880002023-06-02 8:30AM EST188.0041.0046.5051.500.00-210.00%
VTI250117C001890002023-04-27 1:18PM EST189.0038.5036.8041.500.00-120.00%
VTI250117C001900002024-02-29 3:55PM EST190.0070.0070.4073.500.00-12537.31%
VTI250117C001910002023-07-14 1:57PM EST191.0050.0046.8049.900.00-130.00%
VTI250117C001920002024-01-03 9:33AM EST192.0052.0058.6061.300.00-690.00%
VTI250117C001930002024-01-16 9:40AM EST193.0051.0062.3065.500.00-1026.40%
VTI250117C001940002023-11-14 1:50PM EST194.0041.4049.5054.000.00-350.00%
VTI250117C001950002024-02-27 3:55PM EST195.0064.4565.8069.000.00-1635.95%
VTI250117C001960002023-10-27 10:36AM EST196.0027.6041.6043.900.00-100.00%
VTI250117C001970002023-10-24 8:49AM EST197.0030.6040.2044.000.00-8120.00%
VTI250117C001980002024-02-06 10:00AM EST198.0055.0063.5066.500.00-1235.43%
VTI250117C001990002023-12-22 12:06PM EST199.0049.0050.5053.300.00-160.00%
VTI250117C002000002024-02-29 1:26PM EST200.0060.2061.500.000.00-11100.00%
VTI250117C002050002024-02-20 1:30PM EST205.0050.7056.900.000.00-1450.00%
VTI250117C002100002024-02-02 11:48AM EST210.0045.0053.0054.500.00-115230.18%
VTI250117C002150002024-02-29 9:30AM EST215.0046.8048.3050.200.00-328829.01%
VTI250117C002200002024-02-23 10:50AM EST220.0043.5044.1046.000.00-214227.90%
VTI250117C002250002024-02-27 10:12AM EST225.0037.8040.1041.900.00-1447726.83%
VTI250117C002300002024-03-01 10:45AM EST230.0035.7536.1037.50+5.55+18.38%155925.29%
VTI250117C002350002024-02-29 3:57PM EST235.0031.3932.3033.500.00-1424224.16%
VTI250117C002400002024-03-01 9:44AM EST240.0027.3128.3029.60-0.19-0.69%433323.03%
VTI250117C002450002024-03-01 1:26PM EST245.0024.8024.6025.30+1.45+6.21%426021.32%
VTI250117C002500002024-03-01 2:22PM EST250.0021.6021.1022.30+1.29+6.35%327520.89%
VTI250117C002550002024-03-01 3:13PM EST255.0018.4517.9019.00+1.73+10.35%1614719.95%
VTI250117C002600002024-02-29 3:19PM EST260.0013.7214.6015.300.00-1048618.38%
VTI250117C002650002024-02-29 9:30AM EST265.0011.2511.6012.600.00-222817.64%
VTI250117C002700002024-03-01 2:14PM EST270.009.909.6010.00+1.30+15.12%79916.74%
VTI250117C002750002024-02-29 3:55PM EST275.007.007.408.000.00-1111516.21%
VTI250117C002800002024-02-29 11:34AM EST280.004.875.506.200.00-19215.62%
VTI250117C002850002024-03-01 2:04PM EST285.004.504.204.70+0.80+21.62%52715.09%
VTI250117C002900002024-02-22 1:26PM EST290.003.203.003.50+0.70+28.00%23314.63%
VTI250117C002950002024-02-15 12:45PM EST295.001.502.202.550.00-21314.22%
VTI250117C003000002024-02-29 3:48PM EST300.001.351.551.850.00-116513.92%
VTI250117C003050002024-03-01 1:34PM EST305.001.201.101.35+0.25+26.32%147713.73%
VTI250117C003100002024-02-28 11:24AM EST310.000.640.750.950.00-12313.50%
VTI250117C003200002023-06-15 2:59PM EST320.000.310.004.500.00--122.76%
VTI250117C003300002024-02-22 12:39PM EST330.000.190.000.000.00-10106.25%
VTI250117C003350002023-12-12 9:44AM EST335.000.600.001.400.00--318.92%
VTI250117C003400002024-02-26 1:39PM EST340.000.200.000.000.00-186.25%
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
VTI250117P000900002024-01-30 2:12PM EST90.000.550.000.550.00-23453.88%
VTI250117P000950002024-01-11 2:28PM EST95.000.150.050.600.00-12551.98%
VTI250117P001000002024-02-14 3:54PM EST100.000.150.000.000.00-13325.00%
VTI250117P001050002024-02-09 2:37PM EST105.000.190.000.500.00-1745.78%
VTI250117P001100002024-01-29 3:45PM EST110.000.250.050.550.00-21344.21%
VTI250117P001150002024-02-07 12:06PM EST115.000.250.000.000.00-242712.50%
VTI250117P001200002024-02-09 2:58PM EST120.000.250.000.000.00-26912.50%
VTI250117P001250002023-11-02 8:41AM EST125.001.100.102.050.00-1048.60%
VTI250117P001300002023-11-02 8:45AM EST130.001.300.102.200.00-1847.01%
VTI250117P001350002023-11-03 8:43AM EST135.001.490.052.300.00-11545.19%
VTI250117P001400002024-02-15 3:35PM EST140.000.620.000.000.00-11912.50%
VTI250117P001450002023-12-07 12:46PM EST145.001.300.253.200.00-1244.29%
VTI250117P001500002024-01-26 11:16AM EST150.001.070.501.500.00-114135.27%
VTI250117P001550002023-12-12 1:13PM EST155.001.450.452.400.00-11137.18%
VTI250117P001600002024-01-24 9:30AM EST160.000.860.401.650.00-23032.28%
VTI250117P001650002024-02-26 2:55PM EST165.001.000.000.000.00-52312.50%
VTI250117P001700002024-02-12 2:45PM EST170.001.350.000.000.00-201116.25%
VTI250117P001750002024-01-25 11:58AM EST175.001.501.302.500.00-103829.96%
VTI250117P001800002024-02-27 2:53PM EST180.001.380.000.000.00-5646.25%
VTI250117P001850002024-01-31 3:11PM EST185.002.250.001.700.00-23423.95%
VTI250117P001860002023-12-15 3:01PM EST186.002.902.102.650.00-11126.50%
VTI250117P001870002024-02-27 1:43PM EST187.001.651.500.000.00-556.25%
VTI250117P001880002023-02-13 9:45AM EST188.0012.5915.9019.400.00-1452.78%
VTI250117P001890002023-01-27 10:41AM EST189.0012.6513.9016.500.00-1450.50%
VTI250117P001900002024-03-01 12:29PM EST190.001.751.551.90-0.07-3.85%523522.98%
VTI250117P001910002024-01-11 11:04AM EST191.003.231.952.250.00-1023.68%
VTI250117P001920002023-11-02 9:01AM EST192.007.204.104.500.00-12228.71%
VTI250117P001930002023-10-09 11:21AM EST193.008.305.906.400.00-17432.06%
VTI250117P001940002024-01-18 2:28PM EST194.003.202.152.500.00-2923.36%
VTI250117P001950002024-02-26 1:08PM EST195.002.091.852.100.00-1921.95%
VTI250117P001960002023-12-01 9:31AM EST196.005.732.704.500.00-1127.19%
VTI250117P001970002024-02-09 3:25PM EST197.002.471.952.200.00-612221.57%
VTI250117P001980002023-03-02 9:40AM EST198.0018.3013.3017.500.00-101147.25%
VTI250117P001990002024-02-28 12:40PM EST199.002.340.002.300.00-14721.19%
VTI250117P002000002024-03-01 3:01PM EST200.002.251.952.30-0.06-2.60%124420.86%
VTI250117P002050002024-03-01 2:01PM EST205.002.502.402.70-0.15-5.66%5036620.18%
VTI250117P002100002024-02-28 9:59AM EST210.003.000.003.100.00-419319.37%
VTI250117P002150002024-02-22 1:39PM EST215.003.513.103.500.00-147718.45%
VTI250117P002200002024-02-28 12:48PM EST220.004.063.604.000.00-19117.59%
VTI250117P002250002024-02-29 3:55PM EST225.004.654.204.600.00-518416.76%
VTI250117P002300002024-03-01 2:13PM EST230.005.090.005.30-0.42-7.62%3615915.93%
VTI250117P002350002024-02-23 9:39AM EST235.006.275.706.200.00-130915.20%
VTI250117P002400002024-02-29 9:30AM EST240.007.406.607.200.00-114814.39%
VTI250117P002450002024-02-28 2:16PM EST245.008.807.908.400.00-13013.59%
VTI250117P002500002024-02-29 9:30AM EST250.0010.109.009.800.00-26412.77%
VTI250117P002550002024-02-22 2:25PM EST255.0012.0710.4011.400.00-4411.87%
VTI250117P002600002024-03-01 11:51AM EST260.0013.5012.9013.40-1.00-6.90%21611.03%
VTI250117P002650002024-01-29 10:49AM EST265.0023.0016.9017.600.00--112.17%
VTI250117P002700002023-06-08 11:00AM EST270.0057.0049.5054.500.00--047.68%
VTI250117P002800002024-02-02 12:41PM EST280.0034.8025.3026.200.00-108.16%
VTI250117P002850002023-07-24 10:39AM EST285.0058.8062.9067.100.00-1050.50%
VTI250117P002900002023-07-18 8:57AM EST290.0064.7071.1073.900.00-1052.55%
VTI250117P002950002023-07-10 12:08PM EST295.0076.3070.5075.500.00--052.03%
VTI250117P003000002024-01-10 12:42PM EST300.0062.5048.6053.500.00-2023.79%
VTI250117P003100002023-06-21 1:56PM EST310.0092.2082.0087.000.00--050.06%