Vanguard Total Stock Market Index Fund (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 | 2023-08-28 1:42PM EDT | 90.00 | 132.30 | 131.80 | 135.00 | 0.00 | - | 2 | 9 | 76.18% |
| VTI250117C00095000 | 2023-05-04 2:30PM EDT | 95.00 | 109.50 | 118.50 | 123.50 | 0.00 | - | 3 | 7 | 57.61% |
| VTI250117C00100000 | 2023-08-31 9:52AM EDT | 100.00 | 128.00 | 116.00 | 119.90 | 0.00 | - | 1 | 18 | 52.67% |
| VTI250117C00105000 | 2023-07-21 10:21AM EDT | 105.00 | 125.10 | 115.40 | 117.90 | 0.00 | - | 1 | 8 | 60.48% |
| VTI250117C00110000 | 2023-08-24 10:18AM EDT | 110.00 | 115.50 | 113.10 | 116.70 | 0.00 | - | 1 | 16 | 65.00% |
| VTI250117C00115000 | 2022-11-18 1:20PM EDT | 115.00 | 91.00 | 83.00 | 88.00 | 0.00 | - | 2 | 6 | 0.00% |
| VTI250117C00120000 | 2023-03-20 11:09AM EDT | 120.00 | 84.00 | 89.50 | 94.50 | 0.00 | - | 2 | 13 | 28.69% |
| VTI250117C00125000 | 2023-09-18 11:47AM EDT | 125.00 | 103.00 | 92.70 | 97.10 | 0.00 | - | 1 | 26 | 49.56% |
| VTI250117C00130000 | 2023-05-22 1:06PM EDT | 130.00 | 86.00 | 91.00 | 96.00 | 0.00 | - | 1 | 12 | 54.52% |
| VTI250117C00135000 | 2023-08-17 3:08PM EDT | 135.00 | 90.00 | 91.30 | 95.50 | 0.00 | - | 1 | 3 | 55.87% |
| VTI250117C00140000 | 2023-08-23 10:06AM EDT | 140.00 | 87.10 | 86.90 | 91.00 | 0.00 | - | 2 | 3 | 53.81% |
| VTI250117C00145000 | 2023-08-17 2:41PM EDT | 145.00 | 81.50 | 82.80 | 86.50 | 0.00 | - | 1 | 12 | 52.02% |
| VTI250117C00150000 | 2023-06-23 11:27AM EDT | 150.00 | 76.00 | 82.70 | 87.00 | 0.00 | - | 1 | 12 | 57.02% |
| VTI250117C00155000 | 2023-07-06 10:50AM EDT | 155.00 | 73.00 | 76.00 | 80.50 | 0.00 | - | 1 | 3 | 51.66% |
| VTI250117C00160000 | 2023-07-27 2:25PM EDT | 160.00 | 76.55 | 68.50 | 71.40 | 0.00 | - | 1 | 5 | 46.17% |
| VTI250117C00165000 | 2023-06-28 12:08PM EDT | 165.00 | 64.30 | 71.90 | 76.50 | 0.00 | - | 1 | 19 | 53.94% |
| VTI250117C00170000 | 2023-08-29 3:29PM EDT | 170.00 | 65.00 | 61.30 | 63.40 | 0.00 | - | 1 | 13 | 43.40% |
| VTI250117C00175000 | 2023-08-25 11:54AM EDT | 175.00 | 57.23 | 57.10 | 59.40 | +0.83 | +1.47% | 3 | 14 | 41.95% |
| VTI250117C00180000 | 2023-08-23 9:50AM EDT | 180.00 | 53.10 | 53.00 | 55.10 | 0.00 | - | 2 | 87 | 40.10% |
| VTI250117C00185000 | 2023-09-07 10:33AM EDT | 185.00 | 50.60 | 42.90 | 45.50 | 0.00 | - | 1 | 14 | 31.90% |
| VTI250117C00186000 | 2023-07-05 9:30AM EDT | 186.00 | 51.10 | 52.00 | 55.40 | 0.00 | - | 1 | 9 | 44.27% |
| VTI250117C00188000 | 2023-06-02 9:30AM EDT | 188.00 | 41.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 40.91% |
| VTI250117C00189000 | 2023-04-27 2:18PM EDT | 189.00 | 38.50 | 36.80 | 41.50 | 0.00 | - | 1 | 2 | 29.90% |
| VTI250117C00190000 | 2023-09-19 12:16PM EDT | 190.00 | 44.54 | 39.60 | 41.20 | 0.00 | - | 1 | 26 | 30.21% |
| VTI250117C00191000 | 2023-07-14 2:57PM EDT | 191.00 | 50.00 | 46.80 | 49.90 | 0.00 | - | 1 | 3 | 40.83% |
| VTI250117C00192000 | 2023-01-04 12:53PM EDT | 192.00 | 32.00 | 38.70 | 41.40 | 0.00 | - | 2 | 9 | 31.72% |
| VTI250117C00193000 | 2023-07-19 10:29AM EDT | 193.00 | 53.00 | 40.80 | 43.00 | 0.00 | - | 1 | 1 | 34.15% |
| VTI250117C00194000 | 2023-07-24 12:09PM EDT | 194.00 | 50.00 | 42.60 | 44.50 | 0.00 | - | 1 | 2 | 36.42% |
| VTI250117C00195000 | 2023-08-24 2:04PM EDT | 195.00 | 41.40 | 40.70 | 43.20 | 0.00 | - | 1 | 6 | 35.54% |
| VTI250117C00196000 | 2023-06-06 9:30AM EDT | 196.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VTI250117C00197000 | 2023-09-12 11:15AM EDT | 197.00 | 42.10 | 34.30 | 36.50 | 0.00 | - | 18 | 2 | 29.22% |
| VTI250117C00198000 | 2023-08-17 9:49AM EDT | 198.00 | 39.70 | 39.50 | 40.00 | 0.00 | - | 1 | 2 | 33.66% |
| VTI250117C00199000 | 2023-08-17 9:49AM EDT | 199.00 | 39.35 | 38.80 | 39.20 | 0.00 | - | 1 | 5 | 33.33% |
| VTI250117C00200000 | 2023-08-28 11:42AM EDT | 200.00 | 35.00 | 38.00 | 38.50 | -3.40 | -8.85% | 1 | 48 | 33.11% |
| VTI250117C00205000 | 2023-09-14 1:41PM EDT | 205.00 | 36.70 | 28.30 | 30.10 | 0.00 | - | 5 | 12 | 26.72% |
| VTI250117C00210000 | 2023-09-18 12:13PM EDT | 210.00 | 31.60 | 25.00 | 26.30 | 0.00 | - | 70 | 50 | 25.24% |
| VTI250117C00215000 | 2023-09-21 1:20PM EDT | 215.00 | 23.80 | 21.80 | 23.10 | 0.00 | - | 13 | 284 | 24.26% |
| VTI250117C00220000 | 2023-09-20 3:16PM EDT | 220.00 | 23.00 | 19.00 | 20.00 | 0.00 | - | 10 | 86 | 23.24% |
| VTI250117C00225000 | 2023-09-20 3:31PM EDT | 225.00 | 19.80 | 16.60 | 17.10 | 0.00 | - | 3 | 212 | 22.25% |
| VTI250117C00230000 | 2023-09-21 3:39PM EDT | 230.00 | 14.30 | 13.90 | 14.40 | 0.00 | - | 6 | 501 | 21.29% |
| VTI250117C00235000 | 2023-09-22 1:38PM EDT | 235.00 | 12.00 | 11.10 | 12.00 | -4.60 | -27.71% | 3 | 100 | 20.45% |
| VTI250117C00240000 | 2023-09-22 11:36AM EDT | 240.00 | 9.90 | 9.10 | 9.70 | -2.68 | -21.30% | 2 | 168 | 19.48% |
| VTI250117C00245000 | 2023-09-22 11:02AM EDT | 245.00 | 7.85 | 7.10 | 7.80 | -0.05 | -0.63% | 6 | 218 | 18.72% |
| VTI250117C00250000 | 2023-09-22 11:21AM EDT | 250.00 | 6.20 | 5.70 | 6.10 | -0.10 | -1.59% | 3 | 89 | 17.93% |
| VTI250117C00255000 | 2023-09-22 3:15PM EDT | 255.00 | 4.72 | 4.30 | 4.70 | -0.42 | -8.17% | 2 | 37 | 17.25% |
| VTI250117C00260000 | 2023-09-22 3:35PM EDT | 260.00 | 3.55 | 3.10 | 3.60 | -1.55 | -30.39% | 1 | 49 | 16.70% |
| VTI250117C00265000 | 2023-09-21 1:52PM EDT | 265.00 | 2.80 | 2.20 | 2.80 | 0.00 | - | 5 | 82 | 16.37% |
| VTI250117C00270000 | 2023-09-21 12:01PM EDT | 270.00 | 1.90 | 1.70 | 2.05 | -0.17 | -8.21% | 2 | 84 | 15.85% |
| VTI250117C00275000 | 2023-09-15 10:16AM EDT | 275.00 | 2.30 | 1.35 | 1.65 | 0.00 | - | 13 | 39 | 15.81% |
| VTI250117C00280000 | 2023-09-11 10:31AM EDT | 280.00 | 2.00 | 1.00 | 1.30 | 0.00 | - | 1 | 29 | 15.72% |
| VTI250117C00285000 | 2023-08-16 10:37AM EDT | 285.00 | 1.65 | 1.20 | 1.55 | 0.00 | - | 1 | 6 | 17.15% |
| VTI250117C00290000 | 2023-09-14 11:11AM EDT | 290.00 | 1.03 | 0.60 | 0.90 | 0.00 | - | 8 | 28 | 15.94% |
| VTI250117C00295000 | 2023-08-30 1:19PM EDT | 295.00 | 1.00 | 0.65 | 1.00 | 0.00 | - | 9 | 14 | 16.98% |
| VTI250117C00300000 | 2023-09-22 2:30PM EDT | 300.00 | 0.45 | 0.40 | 0.65 | -0.05 | -10.00% | 1 | 144 | 16.28% |
| VTI250117C00305000 | 2023-08-04 12:40PM EDT | 305.00 | 0.45 | 0.35 | 0.85 | 0.00 | - | 1 | 15 | 17.75% |
| VTI250117C00310000 | 2023-07-26 9:30AM EDT | 310.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| VTI250117C00320000 | 2023-06-15 3:59PM EDT | 320.00 | 0.31 | 0.00 | 4.50 | 0.00 | - | - | 1 | 28.60% |
| VTI250117C00340000 | 2023-08-25 1:03PM EDT | 340.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 7 | 18.58% |
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 | 2023-08-23 12:07PM EDT | 90.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 2 | 4 | 47.34% |
| VTI250117P00095000 | 2023-08-25 11:37AM EDT | 95.00 | 0.70 | 0.10 | 1.00 | 0.00 | - | 2 | 14 | 39.97% |
| VTI250117P00100000 | 2023-08-23 12:24PM EDT | 100.00 | 0.80 | 0.20 | 1.90 | 0.00 | - | 1 | 26 | 42.98% |
| VTI250117P00105000 | 2023-01-18 11:22AM EDT | 105.00 | 2.00 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 47.80% |
| VTI250117P00110000 | 2023-08-02 9:30AM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| VTI250117P00115000 | 2023-09-06 11:55AM EDT | 115.00 | 1.00 | 0.70 | 2.35 | 0.00 | - | 1 | 3 | 37.93% |
| VTI250117P00120000 | 2023-09-06 2:34PM EDT | 120.00 | 0.95 | 0.85 | 2.45 | 0.00 | - | 1 | 6 | 36.11% |
| VTI250117P00125000 | 2023-08-09 11:43AM EDT | 125.00 | 1.55 | 0.55 | 2.55 | 0.00 | - | 1 | 0 | 34.33% |
| VTI250117P00130000 | 2023-02-07 1:52PM EDT | 130.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | 1 | 7 | 39.11% |
| VTI250117P00135000 | 2023-09-06 2:18PM EDT | 135.00 | 1.45 | 1.35 | 3.00 | 0.00 | - | 1 | 15 | 31.62% |
| VTI250117P00140000 | 2023-09-06 11:14AM EDT | 140.00 | 1.80 | 1.70 | 2.30 | 0.00 | - | 1 | 17 | 27.58% |
| VTI250117P00145000 | 2023-09-07 12:52PM EDT | 145.00 | 2.12 | 2.00 | 2.30 | 0.00 | - | 1 | 4 | 25.74% |
| VTI250117P00150000 | 2023-09-18 10:56AM EDT | 150.00 | 2.25 | 2.30 | 2.60 | 0.00 | - | 1 | 37 | 24.77% |
| VTI250117P00155000 | 2023-08-18 2:03PM EDT | 155.00 | 3.80 | 2.40 | 2.60 | 0.00 | - | 2 | 9 | 22.99% |
| VTI250117P00160000 | 2023-07-26 3:13PM EDT | 160.00 | 2.85 | 3.30 | 3.80 | 0.00 | - | 1 | 7 | 23.91% |
| VTI250117P00165000 | 2023-08-14 3:32PM EDT | 165.00 | 3.60 | 3.00 | 3.40 | 0.00 | - | 1 | 4 | 21.26% |
| VTI250117P00170000 | 2023-08-31 10:04AM EDT | 170.00 | 3.70 | 4.00 | 4.40 | 0.00 | - | 1 | 81 | 21.34% |
| VTI250117P00175000 | 2023-09-15 9:41AM EDT | 175.00 | 4.02 | 4.70 | 5.00 | 0.00 | - | 1 | 28 | 20.48% |
| VTI250117P00180000 | 2023-09-21 9:33AM EDT | 180.00 | 5.48 | 5.30 | 6.10 | 0.00 | - | 1 | 55 | 20.25% |
| VTI250117P00185000 | 2023-06-23 10:09AM EDT | 185.00 | 7.00 | 4.50 | 6.40 | 0.00 | - | 1 | 15 | 18.71% |
| VTI250117P00186000 | 2023-08-08 1:53PM EDT | 186.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | - | 4 | 18.04% |
| VTI250117P00188000 | 2023-02-13 10:45AM EDT | 188.00 | 12.59 | 15.90 | 19.40 | 0.00 | - | 1 | 4 | 33.41% |
| VTI250117P00189000 | 2023-01-27 11:41AM EDT | 189.00 | 12.65 | 13.90 | 16.50 | 0.00 | - | 1 | 4 | 29.50% |
| VTI250117P00190000 | 2023-09-21 3:25PM EDT | 190.00 | 6.92 | 7.10 | 7.80 | 0.00 | - | 1 | 87 | 18.53% |
| VTI250117P00192000 | 2023-08-16 1:09PM EDT | 192.00 | 7.70 | 6.30 | 6.60 | 0.00 | - | 21 | 22 | 16.18% |
| VTI250117P00193000 | 2023-09-15 10:28AM EDT | 193.00 | 6.45 | 7.60 | 8.30 | 0.00 | - | 11 | 74 | 17.89% |
| VTI250117P00194000 | 2023-03-27 9:30AM EDT | 194.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| VTI250117P00195000 | 2023-09-14 2:05PM EDT | 195.00 | 6.60 | 7.90 | 8.60 | 0.00 | - | 3 | 15 | 17.40% |
| VTI250117P00196000 | 2023-05-22 2:48PM EDT | 196.00 | 12.90 | 7.80 | 11.10 | 0.00 | - | 1 | 0 | 19.88% |
| VTI250117P00197000 | 2023-04-17 10:17AM EDT | 197.00 | 14.00 | 11.50 | 16.50 | 0.00 | - | 5 | 4 | 25.51% |
| VTI250117P00198000 | 2023-03-02 10:40AM EDT | 198.00 | 18.30 | 13.30 | 17.50 | 0.00 | - | 10 | 11 | 26.12% |
| VTI250117P00199000 | 2023-06-05 1:53PM EDT | 199.00 | 11.54 | 7.60 | 9.60 | 0.00 | - | 4 | 4 | 16.81% |
| VTI250117P00200000 | 2023-09-22 1:38PM EDT | 200.00 | 9.10 | 9.20 | 9.90 | +1.10 | +13.75% | 1 | 141 | 16.70% |
| VTI250117P00205000 | 2023-09-18 9:30AM EDT | 205.00 | 9.10 | 10.30 | 11.30 | 0.00 | - | 1 | 44 | 15.91% |
| VTI250117P00210000 | 2023-09-18 10:11AM EDT | 210.00 | 10.20 | 11.80 | 12.60 | 0.00 | - | 5 | 14 | 14.81% |
| VTI250117P00215000 | 2023-09-22 12:28PM EDT | 215.00 | 13.20 | 13.60 | 14.40 | +1.19 | +9.91% | 3 | 274 | 13.98% |
| VTI250117P00220000 | 2023-09-13 10:15AM EDT | 220.00 | 13.00 | 15.20 | 16.40 | 0.00 | - | 1 | 66 | 13.08% |
| VTI250117P00225000 | 2023-09-21 9:30AM EDT | 225.00 | 16.00 | 17.60 | 18.30 | 0.00 | - | 1 | 18 | 11.73% |
| VTI250117P00230000 | 2023-09-21 10:04AM EDT | 230.00 | 19.10 | 19.40 | 21.40 | 0.00 | - | 1 | 111 | 11.25% |
| VTI250117P00235000 | 2023-05-16 3:53PM EDT | 235.00 | 32.38 | 19.30 | 23.50 | 0.00 | - | 1 | 33 | 8.90% |
| VTI250117P00240000 | 2023-08-28 11:00AM EDT | 240.00 | 22.80 | 21.50 | 23.70 | 0.00 | - | 1 | 198 | 0.00% |
| VTI250117P00245000 | 2023-09-20 2:31PM EDT | 245.00 | 25.40 | 29.60 | 32.90 | 0.00 | - | 21 | 202 | 10.14% |
| VTI250117P00250000 | 2023-09-22 3:47PM EDT | 250.00 | 36.30 | 35.30 | 36.60 | +7.35 | +25.39% | 14 | 109 | 7.52% |
| VTI250117P00255000 | 2023-06-26 10:09AM EDT | 255.00 | 39.00 | 26.50 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| VTI250117P00260000 | 2023-09-21 3:11PM EDT | 260.00 | 43.00 | 44.00 | 49.00 | 0.00 | - | 60 | 0 | 15.17% |
| VTI250117P00265000 | 2023-08-30 2:14PM EDT | 265.00 | 41.13 | 42.00 | 46.80 | 0.00 | - | - | 0 | 0.00% |
| VTI250117P00270000 | 2023-06-08 12:00PM EDT | 270.00 | 57.00 | 49.50 | 54.50 | 0.00 | - | - | 0 | 0.00% |
| VTI250117P00280000 | 2023-09-22 11:15AM EDT | 280.00 | 65.00 | 64.00 | 68.80 | +8.70 | +15.45% | 1 | 0 | 18.45% |
| VTI250117P00285000 | 2023-07-24 11:39AM EDT | 285.00 | 58.80 | 62.90 | 67.10 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117P00290000 | 2023-07-18 9:57AM EDT | 290.00 | 64.70 | 71.10 | 73.90 | 0.00 | - | 1 | 0 | 0.00% |
| VTI250117P00295000 | 2023-07-10 1:08PM EDT | 295.00 | 76.30 | 70.50 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| VTI250117P00300000 | 2023-07-03 10:43AM EDT | 300.00 | 79.50 | 73.10 | 77.80 | 0.00 | - | 2 | 0 | 0.00% |
| VTI250117P00310000 | 2023-06-21 2:56PM EDT | 310.00 | 92.20 | 82.00 | 87.00 | 0.00 | - | - | 0 | 0.00% |
