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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616C00095000 | 2023-03-15 12:00PM EDT | 95.00 | 98.30 | 109.70 | 110.30 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230616C00100000 | 2023-06-02 10:33AM EDT | 100.00 | 111.40 | 113.50 | 114.50 | 0.00 | - | 1 | 9 | 214.06% |
| VTI230616C00110000 | 2023-03-15 2:21PM EDT | 110.00 | 84.00 | 95.70 | 96.30 | 0.00 | - | - | 3 | 0.00% |
| VTI230616C00115000 | 2023-03-22 3:21PM EDT | 115.00 | 85.39 | 90.10 | 91.30 | 0.00 | - | 3 | 9 | 0.00% |
| VTI230616C00120000 | 2023-03-07 11:34AM EDT | 120.00 | 83.55 | 84.00 | 84.70 | 0.00 | - | 1 | 1 | 0.00% |
| VTI230616C00125000 | 2023-03-22 2:31PM EDT | 125.00 | 76.10 | 80.30 | 81.30 | 0.00 | - | - | 3 | 0.00% |
| VTI230616C00130000 | 2023-03-15 3:21PM EDT | 130.00 | 65.40 | 76.00 | 76.60 | 0.00 | - | 3 | 4 | 0.00% |
| VTI230616C00135000 | 2022-12-27 3:01PM EDT | 135.00 | 58.70 | 69.60 | 71.20 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00140000 | 2022-11-10 3:25PM EDT | 140.00 | 60.50 | 59.60 | 60.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00150000 | 2023-04-27 10:50AM EDT | 150.00 | 53.78 | 58.30 | 59.20 | 0.00 | - | 1 | 7 | 0.00% |
| VTI230616C00155000 | 2023-04-18 12:51PM EDT | 155.00 | 52.30 | 53.40 | 54.20 | 0.00 | - | 1 | 16 | 0.00% |
| VTI230616C00160000 | 2023-05-26 3:32PM EDT | 160.00 | 48.91 | 53.70 | 54.50 | 0.00 | - | 40 | 1 | 100.20% |
| VTI230616C00165000 | 2022-12-05 11:54AM EDT | 165.00 | 42.50 | 33.60 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| VTI230616C00170000 | 2023-05-15 10:03AM EDT | 170.00 | 35.06 | 43.60 | 44.50 | 0.00 | - | 1 | 5 | 77.73% |
| VTI230616C00173000 | 2023-05-18 3:18PM EDT | 173.00 | 35.20 | 40.70 | 41.50 | 0.00 | - | 1 | 22 | 76.37% |
| VTI230616C00174000 | 2023-06-06 2:29PM EDT | 174.00 | 39.10 | 39.60 | 40.50 | 0.00 | - | 1 | 15 | 70.70% |
| VTI230616C00175000 | 2023-06-02 1:26PM EDT | 175.00 | 38.00 | 38.60 | 39.50 | 0.00 | - | 1 | 36 | 69.14% |
| VTI230616C00176000 | 2023-06-02 1:42PM EDT | 176.00 | 37.17 | 37.60 | 38.50 | 0.00 | - | 7 | 2 | 67.38% |
| VTI230616C00177000 | 2023-03-17 2:15PM EDT | 177.00 | 22.60 | 29.90 | 30.70 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230616C00178000 | 2023-04-13 2:32PM EDT | 178.00 | 29.97 | 26.90 | 27.80 | 0.00 | - | 3 | 4 | 0.00% |
| VTI230616C00179000 | 2023-03-21 10:06AM EDT | 179.00 | 23.70 | 27.90 | 28.30 | 0.00 | - | 3 | 16 | 0.00% |
| VTI230616C00180000 | 2023-06-09 3:49PM EDT | 180.00 | 34.15 | 33.70 | 34.50 | +5.15 | +17.76% | 2 | 38 | 64.06% |
| VTI230616C00181000 | 2023-04-11 3:50PM EDT | 181.00 | 25.70 | 24.60 | 25.30 | 0.00 | - | 4 | 22 | 0.00% |
| VTI230616C00182000 | 2023-06-02 3:36PM EDT | 182.00 | 31.32 | 31.60 | 32.60 | 0.00 | - | 5 | 8 | 60.55% |
| VTI230616C00183000 | 2023-03-16 1:50PM EDT | 183.00 | 19.30 | 24.40 | 25.00 | 0.00 | - | 1 | 2 | 0.00% |
| VTI230616C00184000 | 2023-04-26 2:24PM EDT | 184.00 | 19.90 | 24.70 | 25.50 | 0.00 | - | 5 | 1 | 0.00% |
| VTI230616C00185000 | 2023-06-06 3:10PM EDT | 185.00 | 28.60 | 28.70 | 29.50 | 0.00 | - | 6 | 57 | 55.27% |
| VTI230616C00186000 | 2023-03-21 10:51AM EDT | 186.00 | 17.70 | 21.40 | 21.80 | 0.00 | - | 5 | 7 | 0.00% |
| VTI230616C00187000 | 2023-03-28 1:34PM EDT | 187.00 | 15.20 | 19.70 | 20.30 | 0.00 | - | 1 | 5 | 0.00% |
| VTI230616C00188000 | 2023-02-01 1:56PM EDT | 188.00 | 22.00 | 20.20 | 20.60 | 0.00 | - | 4 | 5 | 0.00% |
| VTI230616C00189000 | 2023-05-18 3:48PM EDT | 189.00 | 20.21 | 24.70 | 25.50 | 0.00 | - | 1 | 38 | 61.87% |
| VTI230616C00190000 | 2023-06-09 11:25AM EDT | 190.00 | 24.35 | 23.80 | 24.40 | +0.60 | +2.53% | 15 | 113 | 57.18% |
| VTI230616C00191000 | 2023-05-25 10:20AM EDT | 191.00 | 15.10 | 22.70 | 23.50 | 0.00 | - | 2 | 27 | 57.76% |
| VTI230616C00192000 | 2023-05-23 11:42AM EDT | 192.00 | 17.25 | 21.80 | 22.50 | 0.00 | - | 1 | 68 | 55.66% |
| VTI230616C00193000 | 2023-05-23 1:50PM EDT | 193.00 | 15.06 | 20.80 | 21.50 | 0.00 | - | 20 | 35 | 53.61% |
| VTI230616C00194000 | 2023-05-31 11:41AM EDT | 194.00 | 13.42 | 19.80 | 20.50 | 0.00 | - | 1 | 21 | 51.56% |
| VTI230616C00195000 | 2023-06-05 10:53AM EDT | 195.00 | 18.50 | 18.80 | 19.50 | 0.00 | - | 1 | 138 | 49.46% |
| VTI230616C00196000 | 2023-06-06 1:50PM EDT | 196.00 | 17.10 | 17.80 | 18.50 | 0.00 | - | 2 | 38 | 47.41% |
| VTI230616C00197000 | 2023-06-09 9:37AM EDT | 197.00 | 17.54 | 16.80 | 17.50 | +0.39 | +2.27% | 3 | 139 | 45.31% |
| VTI230616C00198000 | 2023-05-11 11:37AM EDT | 198.00 | 9.42 | 15.80 | 16.50 | 0.00 | - | 1 | 86 | 43.21% |
| VTI230616C00199000 | 2023-06-02 10:28AM EDT | 199.00 | 13.03 | 14.80 | 15.50 | 0.00 | - | 3 | 70 | 41.11% |
| VTI230616C00200000 | 2023-06-09 3:54PM EDT | 200.00 | 14.20 | 13.90 | 14.50 | +1.11 | +8.48% | 2 | 618 | 39.01% |
| VTI230616C00205000 | 2023-06-09 1:00PM EDT | 205.00 | 9.17 | 8.90 | 9.50 | -0.07 | -0.76% | 2 | 695 | 28.20% |
| VTI230616C00210000 | 2023-06-09 3:16PM EDT | 210.00 | 4.50 | 4.30 | 4.60 | -0.13 | -2.81% | 112 | 2,260 | 17.65% |
| VTI230616C00215000 | 2023-06-09 3:55PM EDT | 215.00 | 1.04 | 1.00 | 1.15 | -0.06 | -5.45% | 109 | 3,369 | 13.75% |
| VTI230616C00220000 | 2023-06-09 3:16PM EDT | 220.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 64 | 832 | 14.21% |
| VTI230616C00225000 | 2023-06-07 11:51AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 146 | 18.36% |
| VTI230616C00230000 | 2023-06-09 9:49AM EDT | 230.00 | 0.04 | 0.00 | 0.35 | -0.01 | -20.00% | 3 | 131 | 35.74% |
| VTI230616C00235000 | 2023-06-09 3:43PM EDT | 235.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 112 | 43.65% |
| VTI230616C00240000 | 2023-05-08 1:44PM EDT | 240.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 5 | 43 | 51.07% |
| VTI230616C00245000 | 2023-05-05 3:34PM EDT | 245.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 54.59% |
| VTI230616C00250000 | 2023-03-02 3:19PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 24 | 58.79% |
| VTI230616C00255000 | 2022-12-05 4:40PM EDT | 255.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 74.07% |
| VTI230616C00260000 | 2023-02-13 11:33AM EDT | 260.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 88.92% |
| VTI230616C00265000 | 2023-01-09 1:20PM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 84.77% |
| VTI230616C00270000 | 2023-06-08 1:23PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 19 | 63.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VTI230616P00095000 | 2023-05-24 2:36PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 361 | 204.69% |
| VTI230616P00100000 | 2023-03-17 2:01PM EDT | 100.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 215.63% |
| VTI230616P00105000 | 2023-01-09 1:52PM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 252.54% |
| VTI230616P00110000 | 2023-01-18 1:07PM EDT | 110.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 237.50% |
| VTI230616P00115000 | 2022-12-14 12:27PM EDT | 115.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 223.24% |
| VTI230616P00120000 | 2023-03-10 11:56AM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 207.42% |
| VTI230616P00125000 | 2023-05-04 12:09PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 139.06% |
| VTI230616P00130000 | 2023-05-24 2:35PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 50 | 129.69% |
| VTI230616P00135000 | 2023-04-27 1:36PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 135.94% |
| VTI230616P00140000 | 2023-06-06 1:16PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 31 | 111.72% |
| VTI230616P00145000 | 2023-05-01 1:53PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 103.13% |
| VTI230616P00150000 | 2023-04-26 3:37PM EDT | 150.00 | 0.58 | 0.00 | 0.25 | 0.00 | - | 6 | 252 | 114.65% |
| VTI230616P00155000 | 2023-05-31 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 86.72% |
| VTI230616P00160000 | 2023-05-30 9:54AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 162 | 78.91% |
| VTI230616P00165000 | 2023-05-30 11:30AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 103.61% |
| VTI230616P00170000 | 2023-06-08 1:25PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 64.06% |
| VTI230616P00173000 | 2023-05-16 9:41AM EDT | 173.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 87.50% |
| VTI230616P00174000 | 2023-05-19 10:12AM EDT | 174.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 85.55% |
| VTI230616P00175000 | 2023-06-05 3:37PM EDT | 175.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 135 | 61.33% |
| VTI230616P00176000 | 2023-06-01 3:34PM EDT | 176.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 81.64% |
| VTI230616P00177000 | 2023-06-01 3:34PM EDT | 177.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 79.64% |
| VTI230616P00178000 | 2023-05-23 3:33PM EDT | 178.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 45 | 77.69% |
| VTI230616P00179000 | 2023-05-23 3:09PM EDT | 179.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 13 | 28 | 75.73% |
| VTI230616P00180000 | 2023-06-07 12:16PM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 208 | 53.71% |
| VTI230616P00181000 | 2023-05-23 3:08PM EDT | 181.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 25 | 47 | 71.83% |
| VTI230616P00182000 | 2023-06-02 11:18AM EDT | 182.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 69.87% |
| VTI230616P00183000 | 2023-06-02 1:24PM EDT | 183.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 67.97% |
| VTI230616P00184000 | 2023-06-02 11:41AM EDT | 184.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 66.02% |
| VTI230616P00185000 | 2023-06-08 12:19PM EDT | 185.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 1 | 602 | 54.20% |
| VTI230616P00186000 | 2023-06-05 11:30AM EDT | 186.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 35 | 62.11% |
| VTI230616P00187000 | 2023-06-02 12:03PM EDT | 187.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 47.66% |
| VTI230616P00188000 | 2023-06-07 11:21AM EDT | 188.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 58.30% |
| VTI230616P00189000 | 2023-06-07 9:30AM EDT | 189.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 56.35% |
| VTI230616P00190000 | 2023-06-08 2:07PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 543 | 38.67% |
| VTI230616P00191000 | 2023-06-09 3:30PM EDT | 191.00 | 0.01 | 0.00 | 0.15 | -0.16 | -94.12% | 1 | 508 | 43.95% |
| VTI230616P00192000 | 2023-06-05 9:30AM EDT | 192.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 52.64% |
| VTI230616P00193000 | 2023-06-06 3:00PM EDT | 193.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 139 | 50.68% |
| VTI230616P00194000 | 2023-06-08 1:25PM EDT | 194.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 61 | 48.68% |
| VTI230616P00195000 | 2023-06-09 9:51AM EDT | 195.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 263 | 34.67% |
| VTI230616P00196000 | 2023-06-01 3:05PM EDT | 196.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 12 | 57 | 46.97% |
| VTI230616P00197000 | 2023-06-09 9:51AM EDT | 197.00 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 1 | 110 | 41.50% |
| VTI230616P00198000 | 2023-06-07 12:16PM EDT | 198.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 3 | 126 | 43.85% |
| VTI230616P00199000 | 2023-06-05 11:38AM EDT | 199.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 92 | 35.06% |
| VTI230616P00200000 | 2023-06-09 1:08PM EDT | 200.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 21 | 1,209 | 26.56% |
| VTI230616P00205000 | 2023-06-09 10:59AM EDT | 205.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 21 | 629 | 21.19% |
| VTI230616P00210000 | 2023-06-09 11:25AM EDT | 210.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 24 | 827 | 15.02% |
| VTI230616P00215000 | 2023-06-09 1:46PM EDT | 215.00 | 1.72 | 1.85 | 2.05 | -0.34 | -16.50% | 17 | 72 | 12.26% |
| VTI230616P00220000 | 2023-05-04 10:44AM EDT | 220.00 | 19.60 | 7.10 | 7.60 | 0.00 | - | 4 | 5 | 31.90% |
| VTI230616P00225000 | 2023-06-09 3:44PM EDT | 225.00 | 11.01 | 10.80 | 11.60 | -6.74 | -37.97% | 1 | 14 | 30.57% |
| VTI230616P00230000 | 2023-03-10 2:51PM EDT | 230.00 | 38.00 | 26.50 | 27.60 | 0.00 | - | 10 | 0 | 146.09% |
| VTI230616P00240000 | 2023-05-19 11:56AM EDT | 240.00 | 32.10 | 25.80 | 26.60 | 0.00 | - | 1 | 0 | 55.86% |
| VTI230616P00250000 | 2023-03-13 11:17AM EDT | 250.00 | 56.34 | 45.80 | 46.40 | 0.00 | - | - | 0 | 187.01% |
| VTI230616P00265000 | 2023-03-13 11:18AM EDT | 265.00 | 71.29 | 60.90 | 61.40 | 0.00 | - | - | 0 | 218.32% |
| VTI230616P00270000 | 2023-05-15 1:40PM EDT | 270.00 | 65.35 | 55.60 | 56.70 | 0.00 | - | - | 0 | 72.07% |
