Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220617C00110000 | 2022-05-27 10:51AM EDT | 110.00 | 96.20 | 97.30 | 98.60 | +12.08 | +14.36% | 4 | 30 | 142.19% |
| VTI220617C00115000 | 2021-10-20 10:23AM EDT | 115.00 | 119.20 | 126.10 | 127.10 | 0.00 | - | - | 2 | 509.62% |
| VTI220617C00120000 | 2022-05-20 2:54PM EDT | 120.00 | 73.10 | 87.30 | 88.60 | 0.00 | - | 17 | 17 | 124.90% |
| VTI220617C00140000 | 2022-05-05 3:50PM EDT | 140.00 | 67.10 | 67.40 | 68.60 | 0.00 | - | 2 | 4 | 93.90% |
| VTI220617C00145000 | 2022-05-20 1:07PM EDT | 145.00 | 46.95 | 62.50 | 63.70 | 0.00 | - | 1 | 1 | 58.20% |
| VTI220617C00150000 | 2022-05-12 10:08AM EDT | 150.00 | 45.10 | 57.30 | 58.60 | 0.00 | - | 2 | 4 | 79.79% |
| VTI220617C00155000 | 2022-05-20 2:50PM EDT | 155.00 | 37.60 | 52.50 | 53.60 | 0.00 | - | 3 | 8 | 73.00% |
| VTI220617C00160000 | 2022-05-02 9:48AM EDT | 160.00 | 48.60 | 47.80 | 48.70 | 0.00 | - | 1 | 42 | 54.98% |
| VTI220617C00165000 | 2022-05-17 3:31PM EDT | 165.00 | 39.60 | 42.80 | 43.80 | 0.00 | - | 31 | 32 | 51.42% |
| VTI220617C00170000 | 2022-05-20 1:08PM EDT | 170.00 | 22.62 | 37.80 | 38.70 | 0.00 | - | 1 | 3 | 55.49% |
| VTI220617C00175000 | 2022-05-20 12:38PM EDT | 175.00 | 18.75 | 32.90 | 33.80 | 0.00 | - | 1 | 9 | 50.71% |
| VTI220617C00180000 | 2022-05-27 2:42PM EDT | 180.00 | 27.15 | 28.00 | 28.80 | +8.27 | +43.80% | 6 | 15 | 44.14% |
| VTI220617C00185000 | 2022-05-23 1:18PM EDT | 185.00 | 14.60 | 23.30 | 24.00 | 0.00 | - | 6 | 19 | 40.11% |
| VTI220617C00190000 | 2022-05-27 12:02PM EDT | 190.00 | 17.75 | 18.60 | 19.00 | +2.73 | +18.18% | 12 | 20 | 33.26% |
| VTI220617C00191000 | 2022-05-24 10:52AM EDT | 191.00 | 7.50 | 17.80 | 18.10 | 0.00 | - | 1 | 69 | 32.90% |
| VTI220617C00192000 | 2022-05-24 11:12AM EDT | 192.00 | 7.00 | 16.80 | 17.20 | 0.00 | - | 1 | 26 | 32.45% |
| VTI220617C00193000 | 2022-05-24 11:13AM EDT | 193.00 | 6.34 | 15.90 | 16.30 | 0.00 | - | 1 | 2 | 31.89% |
| VTI220617C00194000 | 2022-05-26 3:48PM EDT | 194.00 | 11.65 | 15.10 | 15.40 | 0.00 | - | 5 | 10 | 31.28% |
| VTI220617C00195000 | 2022-05-27 3:29PM EDT | 195.00 | 14.09 | 14.20 | 14.60 | +3.29 | +30.46% | 7 | 104 | 31.36% |
| VTI220617C00196000 | 2022-05-27 3:17PM EDT | 196.00 | 12.91 | 13.20 | 13.80 | +2.76 | +27.19% | 2 | 118 | 31.30% |
| VTI220617C00197000 | 2022-05-27 2:19PM EDT | 197.00 | 11.73 | 12.40 | 12.90 | +5.83 | +98.81% | 8 | 32 | 30.40% |
| VTI220617C00198000 | 2022-05-26 10:47AM EDT | 198.00 | 8.40 | 11.70 | 12.00 | 0.00 | - | 3 | 379 | 29.42% |
| VTI220617C00199000 | 2022-05-26 1:26PM EDT | 199.00 | 7.85 | 10.80 | 11.20 | 0.00 | - | 3 | 306 | 29.04% |
| VTI220617C00200000 | 2022-05-27 3:38PM EDT | 200.00 | 9.82 | 10.10 | 10.40 | +2.52 | +34.52% | 66 | 582 | 28.55% |
| VTI220617C00205000 | 2022-05-27 3:46PM EDT | 205.00 | 6.48 | 6.50 | 6.80 | +2.03 | +45.62% | 58 | 923 | 26.54% |
| VTI220617C00210000 | 2022-05-27 3:57PM EDT | 210.00 | 3.70 | 3.70 | 3.90 | +1.30 | +54.17% | 76 | 1,059 | 24.61% |
| VTI220617C00215000 | 2022-05-27 3:59PM EDT | 215.00 | 1.80 | 1.80 | 1.90 | +0.90 | +100.00% | 192 | 2,509 | 23.04% |
| VTI220617C00220000 | 2022-05-27 3:59PM EDT | 220.00 | 0.75 | 0.70 | 0.80 | +0.41 | +120.59% | 343 | 791 | 22.16% |
| VTI220617C00225000 | 2022-05-27 3:35PM EDT | 225.00 | 0.22 | 0.20 | 0.25 | +0.10 | +83.33% | 52 | 643 | 20.95% |
| VTI220617C00230000 | 2022-05-27 3:57PM EDT | 230.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 30 | 1,131 | 21.68% |
| VTI220617C00235000 | 2022-05-27 3:07PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 52 | 583 | 23.05% |
| VTI220617C00240000 | 2022-05-27 11:21AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 472 | 26.47% |
| VTI220617C00245000 | 2022-05-27 3:43PM EDT | 245.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 550 | 29.69% |
| VTI220617C00250000 | 2022-05-27 3:44PM EDT | 250.00 | 0.01 | 0.00 | 0.15 | -0.37 | -97.37% | 4 | 470 | 38.18% |
| VTI220617C00255000 | 2022-05-27 9:39AM EDT | 255.00 | 0.13 | 0.00 | 0.15 | -0.25 | -65.79% | 3 | 286 | 41.60% |
| VTI220617C00260000 | 2022-05-26 11:52AM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 269 | 38.87% |
| VTI220617C00265000 | 2022-05-06 10:32AM EDT | 265.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 218 | 54.93% |
| VTI220617C00270000 | 2022-04-04 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| VTI220617C00275000 | 2022-03-21 9:30AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| VTI220617C00280000 | 2022-04-11 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 25.00% |
| VTI220617C00285000 | 2022-01-04 11:44AM EDT | 285.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 85.79% |
| VTI220617C00290000 | 2021-11-24 12:10PM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 71.88% |
| VTI220617C00295000 | 2022-05-25 9:30AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 74.85% |
| VTI220617C00300000 | 2021-12-15 10:40AM EDT | 300.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 64.84% |
| VTI220617C00325000 | 2021-11-22 12:34PM EDT | 325.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 1 | 92.33% |
認沽盤範圍2022年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI220617P00110000 | 2022-03-25 1:32PM EDT | 110.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 15 | 118.16% |
| VTI220617P00115000 | 2022-05-19 3:09PM EDT | 115.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 90.63% |
| VTI220617P00120000 | 2022-04-14 12:04PM EDT | 120.00 | 0.07 | 0.10 | 0.75 | 0.00 | - | 1 | 64 | 120.41% |
| VTI220617P00125000 | 2022-03-14 12:55PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTI220617P00130000 | 2022-05-17 10:00AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 73.05% |
| VTI220617P00135000 | 2022-04-05 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 95.46% |
| VTI220617P00140000 | 2022-03-16 11:43AM EDT | 140.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 76.95% |
| VTI220617P00145000 | 2022-05-13 11:06AM EDT | 145.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 81.64% |
| VTI220617P00150000 | 2022-05-20 2:37PM EDT | 150.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 56.45% |
| VTI220617P00155000 | 2022-05-26 10:41AM EDT | 155.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 47 | 59.18% |
| VTI220617P00160000 | 2022-05-27 3:19PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 98 | 50.59% |
| VTI220617P00165000 | 2022-05-27 11:46AM EDT | 165.00 | 0.20 | 0.00 | 0.55 | -0.10 | -33.33% | 2 | 194 | 53.03% |
| VTI220617P00170000 | 2022-05-27 12:52PM EDT | 170.00 | 0.15 | 0.10 | 0.25 | -0.13 | -46.43% | 2 | 228 | 46.39% |
| VTI220617P00175000 | 2022-05-27 3:54PM EDT | 175.00 | 0.24 | 0.15 | 0.30 | -0.22 | -47.83% | 31 | 1,662 | 42.14% |
| VTI220617P00180000 | 2022-05-27 3:59PM EDT | 180.00 | 0.37 | 0.25 | 0.35 | -0.23 | -38.33% | 19 | 678 | 37.50% |
| VTI220617P00185000 | 2022-05-27 3:22PM EDT | 185.00 | 0.50 | 0.40 | 0.55 | -0.40 | -44.44% | 38 | 156 | 35.06% |
| VTI220617P00190000 | 2022-05-27 3:25PM EDT | 190.00 | 0.80 | 0.70 | 0.85 | -0.60 | -42.86% | 45 | 2,208 | 32.41% |
| VTI220617P00191000 | 2022-05-27 3:12PM EDT | 191.00 | 0.90 | 0.75 | 0.90 | -2.40 | -72.73% | 2 | 461 | 31.58% |
| VTI220617P00192000 | 2022-05-27 12:00PM EDT | 192.00 | 1.10 | 0.80 | 1.00 | -0.85 | -43.59% | 3 | 1,503 | 31.20% |
| VTI220617P00193000 | 2022-05-27 3:37PM EDT | 193.00 | 1.10 | 0.90 | 1.10 | -2.90 | -72.50% | 4 | 55 | 30.73% |
| VTI220617P00194000 | 2022-05-27 3:39PM EDT | 194.00 | 1.22 | 1.10 | 1.20 | -0.97 | -44.29% | 10 | 238 | 30.16% |
| VTI220617P00195000 | 2022-05-27 3:56PM EDT | 195.00 | 1.35 | 1.20 | 1.35 | -1.12 | -45.34% | 14 | 851 | 29.93% |
| VTI220617P00196000 | 2022-05-27 2:13PM EDT | 196.00 | 1.65 | 1.35 | 1.50 | -1.03 | -38.43% | 3 | 447 | 29.57% |
| VTI220617P00197000 | 2022-05-27 3:26PM EDT | 197.00 | 1.66 | 1.50 | 1.65 | -1.24 | -42.76% | 3 | 50 | 29.10% |
| VTI220617P00198000 | 2022-05-26 3:49PM EDT | 198.00 | 2.15 | 1.70 | 1.80 | -0.95 | -30.65% | 3 | 425 | 28.54% |
| VTI220617P00199000 | 2022-05-27 3:26PM EDT | 199.00 | 2.01 | 1.90 | 2.05 | -1.56 | -43.70% | 3 | 63 | 28.53% |
| VTI220617P00200000 | 2022-05-27 3:56PM EDT | 200.00 | 2.25 | 2.10 | 2.25 | -1.85 | -45.12% | 25 | 564 | 28.05% |
| VTI220617P00205000 | 2022-05-27 3:59PM EDT | 205.00 | 3.56 | 3.50 | 3.70 | -2.56 | -41.83% | 54 | 1,202 | 26.39% |
| VTI220617P00210000 | 2022-05-27 3:59PM EDT | 210.00 | 5.70 | 5.60 | 5.80 | -3.30 | -36.67% | 15 | 2,058 | 24.46% |
| VTI220617P00215000 | 2022-05-27 1:55PM EDT | 215.00 | 9.85 | 8.60 | 9.00 | -5.82 | -37.14% | 15 | 813 | 24.07% |
| VTI220617P00220000 | 2022-05-27 10:18AM EDT | 220.00 | 14.35 | 12.30 | 13.10 | -7.80 | -35.21% | 1 | 250 | 25.24% |
| VTI220617P00225000 | 2022-05-27 3:59PM EDT | 225.00 | 17.25 | 16.80 | 17.40 | -4.35 | -20.14% | 3 | 1,747 | 24.24% |
| VTI220617P00230000 | 2022-05-27 12:38PM EDT | 230.00 | 23.55 | 21.50 | 23.00 | -3.55 | -13.10% | 5 | 95 | 36.13% |
| VTI220617P00235000 | 2022-05-26 11:37AM EDT | 235.00 | 33.05 | 26.50 | 27.80 | 0.00 | - | 3 | 38 | 39.19% |
| VTI220617P00240000 | 2022-05-27 10:28AM EDT | 240.00 | 34.50 | 31.50 | 33.10 | -3.22 | -8.54% | 1 | 73 | 47.52% |
| VTI220617P00245000 | 2022-05-26 11:37AM EDT | 245.00 | 43.05 | 36.50 | 38.00 | 0.00 | - | 3 | 8 | 51.17% |
| VTI220617P00250000 | 2022-05-26 9:34AM EDT | 250.00 | 47.50 | 41.30 | 42.90 | 0.00 | - | 2 | 4 | 54.42% |
| VTI220617P00255000 | 2022-05-26 11:43AM EDT | 255.00 | 52.75 | 46.30 | 48.30 | 0.00 | - | 1 | 1 | 63.84% |
| VTI220617P00265000 | 2022-01-05 11:31AM EDT | 265.00 | 25.10 | 39.70 | 44.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI220617P00270000 | 2022-01-07 3:31PM EDT | 270.00 | 34.51 | 42.00 | 46.60 | 0.00 | - | 1 | 1 | 0.00% |
| VTI220617P00280000 | 2021-12-01 11:21AM EDT | 280.00 | 44.70 | 36.90 | 40.30 | 0.00 | - | 1 | 2 | 0.00% |
| VTI220617P00295000 | 2022-01-07 11:53AM EDT | 295.00 | 59.70 | 67.00 | 71.40 | 0.00 | - | 1 | 0 | 0.00% |
