VTI - Vanguard Total Stock Market Index Fund

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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
VTI230616C000950002023-03-15 12:00PM EDT95.0098.30109.70110.300.00-120.00%
VTI230616C001000002023-06-02 10:33AM EDT100.00111.40113.50114.500.00-19214.06%
VTI230616C001100002023-03-15 2:21PM EDT110.0084.0095.7096.300.00--30.00%
VTI230616C001150002023-03-22 3:21PM EDT115.0085.3990.1091.300.00-390.00%
VTI230616C001200002023-03-07 11:34AM EDT120.0083.5584.0084.700.00-110.00%
VTI230616C001250002023-03-22 2:31PM EDT125.0076.1080.3081.300.00--30.00%
VTI230616C001300002023-03-15 3:21PM EDT130.0065.4076.0076.600.00-340.00%
VTI230616C001350002022-12-27 3:01PM EDT135.0058.7069.6071.200.00--10.00%
VTI230616C001400002022-11-10 3:25PM EDT140.0060.5059.6060.900.00--10.00%
VTI230616C001500002023-04-27 10:50AM EDT150.0053.7858.3059.200.00-170.00%
VTI230616C001550002023-04-18 12:51PM EDT155.0052.3053.4054.200.00-1160.00%
VTI230616C001600002023-05-26 3:32PM EDT160.0048.9153.7054.500.00-401100.20%
VTI230616C001650002022-12-05 11:54AM EDT165.0042.5033.6033.900.00--10.00%
VTI230616C001700002023-05-15 10:03AM EDT170.0035.0643.6044.500.00-1577.73%
VTI230616C001730002023-05-18 3:18PM EDT173.0035.2040.7041.500.00-12276.37%
VTI230616C001740002023-06-06 2:29PM EDT174.0039.1039.6040.500.00-11570.70%
VTI230616C001750002023-06-02 1:26PM EDT175.0038.0038.6039.500.00-13669.14%
VTI230616C001760002023-06-02 1:42PM EDT176.0037.1737.6038.500.00-7267.38%
VTI230616C001770002023-03-17 2:15PM EDT177.0022.6029.9030.700.00-120.00%
VTI230616C001780002023-04-13 2:32PM EDT178.0029.9726.9027.800.00-340.00%
VTI230616C001790002023-03-21 10:06AM EDT179.0023.7027.9028.300.00-3160.00%
VTI230616C001800002023-06-09 3:49PM EDT180.0034.1533.7034.50+5.15+17.76%23864.06%
VTI230616C001810002023-04-11 3:50PM EDT181.0025.7024.6025.300.00-4220.00%
VTI230616C001820002023-06-02 3:36PM EDT182.0031.3231.6032.600.00-5860.55%
VTI230616C001830002023-03-16 1:50PM EDT183.0019.3024.4025.000.00-120.00%
VTI230616C001840002023-04-26 2:24PM EDT184.0019.9024.7025.500.00-510.00%
VTI230616C001850002023-06-06 3:10PM EDT185.0028.6028.7029.500.00-65755.27%
VTI230616C001860002023-03-21 10:51AM EDT186.0017.7021.4021.800.00-570.00%
VTI230616C001870002023-03-28 1:34PM EDT187.0015.2019.7020.300.00-150.00%
VTI230616C001880002023-02-01 1:56PM EDT188.0022.0020.2020.600.00-450.00%
VTI230616C001890002023-05-18 3:48PM EDT189.0020.2124.7025.500.00-13861.87%
VTI230616C001900002023-06-09 11:25AM EDT190.0024.3523.8024.40+0.60+2.53%1511357.18%
VTI230616C001910002023-05-25 10:20AM EDT191.0015.1022.7023.500.00-22757.76%
VTI230616C001920002023-05-23 11:42AM EDT192.0017.2521.8022.500.00-16855.66%
VTI230616C001930002023-05-23 1:50PM EDT193.0015.0620.8021.500.00-203553.61%
VTI230616C001940002023-05-31 11:41AM EDT194.0013.4219.8020.500.00-12151.56%
VTI230616C001950002023-06-05 10:53AM EDT195.0018.5018.8019.500.00-113849.46%
VTI230616C001960002023-06-06 1:50PM EDT196.0017.1017.8018.500.00-23847.41%
VTI230616C001970002023-06-09 9:37AM EDT197.0017.5416.8017.50+0.39+2.27%313945.31%
VTI230616C001980002023-05-11 11:37AM EDT198.009.4215.8016.500.00-18643.21%
VTI230616C001990002023-06-02 10:28AM EDT199.0013.0314.8015.500.00-37041.11%
VTI230616C002000002023-06-09 3:54PM EDT200.0014.2013.9014.50+1.11+8.48%261839.01%
VTI230616C002050002023-06-09 1:00PM EDT205.009.178.909.50-0.07-0.76%269528.20%
VTI230616C002100002023-06-09 3:16PM EDT210.004.504.304.60-0.13-2.81%1122,26017.65%
VTI230616C002150002023-06-09 3:55PM EDT215.001.041.001.15-0.06-5.45%1093,36913.75%
VTI230616C002200002023-06-09 3:16PM EDT220.000.100.050.150.00-6483214.21%
VTI230616C002250002023-06-07 11:51AM EDT225.000.030.000.050.00-1014618.36%
VTI230616C002300002023-06-09 9:49AM EDT230.000.040.000.35-0.01-20.00%313135.74%
VTI230616C002350002023-06-09 3:43PM EDT235.000.050.000.350.00-211243.65%
VTI230616C002400002023-05-08 1:44PM EDT240.000.040.000.350.00-54351.07%
VTI230616C002450002023-05-05 3:34PM EDT245.000.100.000.250.00-13754.59%
VTI230616C002500002023-03-02 3:19PM EDT250.000.050.000.400.00-32458.79%
VTI230616C002550002022-12-05 4:40PM EDT255.000.350.000.850.00-1174.07%
VTI230616C002600002023-02-13 11:33AM EDT260.000.090.001.400.00-1988.92%
VTI230616C002650002023-01-09 1:20PM EDT265.000.050.000.750.00--1084.77%
VTI230616C002700002023-06-08 1:23PM EDT270.000.050.000.050.00-111963.28%
認沽盤範圍2023年6月16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
VTI230616P000950002023-05-24 2:36PM EDT95.000.010.000.050.00-5361204.69%
VTI230616P001000002023-03-17 2:01PM EDT100.000.330.000.150.00-16215.63%
VTI230616P001050002023-01-09 1:52PM EDT105.000.300.050.750.00-12252.54%
VTI230616P001100002023-01-18 1:07PM EDT110.000.310.050.750.00-45237.50%
VTI230616P001150002022-12-14 12:27PM EDT115.000.500.000.800.00-12223.24%
VTI230616P001200002023-03-10 11:56AM EDT120.000.350.000.750.00-27207.42%
VTI230616P001250002023-05-04 12:09PM EDT125.000.050.000.050.00-39139.06%
VTI230616P001300002023-05-24 2:35PM EDT130.000.050.000.050.00-550129.69%
VTI230616P001350002023-04-27 1:36PM EDT135.000.150.000.150.00-323135.94%
VTI230616P001400002023-06-06 1:16PM EDT140.000.010.000.050.00-831111.72%
VTI230616P001450002023-05-01 1:53PM EDT145.000.050.000.050.00-628103.13%
VTI230616P001500002023-04-26 3:37PM EDT150.000.580.000.250.00-6252114.65%
VTI230616P001550002023-05-31 2:02PM EDT155.000.050.000.050.00-114286.72%
VTI230616P001600002023-05-30 9:54AM EDT160.000.050.000.050.00-20016278.91%
VTI230616P001650002023-05-30 11:30AM EDT165.000.050.000.750.00-187103.61%
VTI230616P001700002023-06-08 1:25PM EDT170.000.010.000.050.00-115564.06%
VTI230616P001730002023-05-16 9:41AM EDT173.000.250.000.750.00-14787.50%
VTI230616P001740002023-05-19 10:12AM EDT174.000.300.000.750.00-13285.55%
VTI230616P001750002023-06-05 3:37PM EDT175.000.020.000.100.00-1013561.33%
VTI230616P001760002023-06-01 3:34PM EDT176.000.050.000.750.00-33981.64%
VTI230616P001770002023-06-01 3:34PM EDT177.000.050.000.750.00-21879.64%
VTI230616P001780002023-05-23 3:33PM EDT178.000.350.000.750.00-154577.69%
VTI230616P001790002023-05-23 3:09PM EDT179.000.420.000.750.00-132875.73%
VTI230616P001800002023-06-07 12:16PM EDT180.000.100.000.100.00-620853.71%
VTI230616P001810002023-05-23 3:08PM EDT181.000.420.000.750.00-254771.83%
VTI230616P001820002023-06-02 11:18AM EDT182.000.010.000.750.00-13069.87%
VTI230616P001830002023-06-02 1:24PM EDT183.000.010.000.750.00-12067.97%
VTI230616P001840002023-06-02 11:41AM EDT184.000.060.000.750.00-43666.02%
VTI230616P001850002023-06-08 12:19PM EDT185.000.320.000.150.00-160254.20%
VTI230616P001860002023-06-05 11:30AM EDT186.000.050.000.750.00-223562.11%
VTI230616P001870002023-06-02 12:03PM EDT187.000.100.000.100.00-13847.66%
VTI230616P001880002023-06-07 11:21AM EDT188.000.050.000.750.00-13758.30%
VTI230616P001890002023-06-07 9:30AM EDT189.000.050.000.750.00-15256.35%
VTI230616P001900002023-06-08 2:07PM EDT190.000.050.000.050.00-254338.67%
VTI230616P001910002023-06-09 3:30PM EDT191.000.010.000.15-0.16-94.12%150843.95%
VTI230616P001920002023-06-05 9:30AM EDT192.000.280.000.450.00-15552.64%
VTI230616P001930002023-06-06 3:00PM EDT193.000.050.000.450.00-313950.68%
VTI230616P001940002023-06-08 1:25PM EDT194.000.450.000.450.00-16148.68%
VTI230616P001950002023-06-09 9:51AM EDT195.000.050.050.100.00-226334.67%
VTI230616P001960002023-06-01 3:05PM EDT196.000.250.000.550.00-125746.97%
VTI230616P001970002023-06-09 9:51AM EDT197.000.050.000.40-0.20-80.00%111041.50%
VTI230616P001980002023-06-07 12:16PM EDT198.000.150.050.600.00-312643.85%
VTI230616P001990002023-06-05 11:38AM EDT199.000.100.050.300.00-19235.06%
VTI230616P002000002023-06-09 1:08PM EDT200.000.100.050.10+0.05+100.00%211,20926.56%
VTI230616P002050002023-06-09 10:59AM EDT205.000.100.050.20-0.05-33.33%2162921.19%
VTI230616P002100002023-06-09 11:25AM EDT210.000.400.300.45-0.05-11.11%2482715.02%
VTI230616P002150002023-06-09 1:46PM EDT215.001.721.852.05-0.34-16.50%177212.26%
VTI230616P002200002023-05-04 10:44AM EDT220.0019.607.107.600.00-4531.90%
VTI230616P002250002023-06-09 3:44PM EDT225.0011.0110.8011.60-6.74-37.97%11430.57%
VTI230616P002300002023-03-10 2:51PM EDT230.0038.0026.5027.600.00-100146.09%
VTI230616P002400002023-05-19 11:56AM EDT240.0032.1025.8026.600.00-1055.86%
VTI230616P002500002023-03-13 11:17AM EDT250.0056.3445.8046.400.00--0187.01%
VTI230616P002650002023-03-13 11:18AM EDT265.0071.2960.9061.400.00--0218.32%
VTI230616P002700002023-05-15 1:40PM EDT270.0065.3555.6056.700.00--072.07%