Deutsche Märkte geschlossen
DAX
16.533,11 +128,35 (+0,78%) Euro Stoxx 50
4.452,77 +37,82 (+0,86%) Dow Jones 30
36.074,44 -130,00 (-0,36%) Gold
2.031,30 -10,90 (-0,53%) EUR/USD
1,0790 -0,0047 (-0,43%) Bitcoin EUR
39.614,48 +1.043,63 (+2,71%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EST. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND231215C00060000 | 2023-09-14 11:39AM EST | 60.00 | 11.72 | 9.60 | 9.90 | 0.00 | - | 1 | 3 | 0.00% |
| BND231215C00066000 | 2023-11-27 3:56PM EST | 66.00 | 5.00 | 4.90 | 7.10 | 0.00 | - | 1 | 0 | 68.90% |
| BND231215C00068000 | 2023-12-01 1:09PM EST | 68.00 | 3.80 | 3.10 | 5.10 | 0.00 | - | 1 | 3 | 54.83% |
| BND231215C00069000 | 2023-11-17 9:59AM EST | 69.00 | 1.75 | 2.10 | 4.10 | 0.00 | - | 1 | 1 | 47.51% |
| BND231215C00070000 | 2023-12-04 9:54AM EST | 70.00 | 1.75 | 1.25 | 4.40 | 0.00 | - | 2 | 99 | 67.63% |
| BND231215C00071000 | 2023-12-04 9:47AM EST | 71.00 | 0.87 | 1.05 | 1.25 | 0.00 | - | 1 | 76 | 13.18% |
| BND231215C00072000 | 2023-12-05 10:00AM EST | 72.00 | 0.35 | 0.30 | 0.45 | +0.06 | +20.69% | 2 | 122 | 9.33% |
| BND231215C00073000 | 2023-12-04 12:07PM EST | 73.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 55 | 8.64% |
| BND231215C00074000 | 2023-12-01 9:30AM EST | 74.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 42 | 13.58% |
| BND231215C00075000 | 2023-11-10 10:41AM EST | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 17 | 68 | 23.68% |
| BND231215C00076000 | 2023-08-21 10:39AM EST | 76.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 13 | 28.52% |
| BND231215C00077000 | 2023-11-28 9:56AM EST | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 33.01% |
| BND231215C00078000 | 2023-09-18 9:15AM EST | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 25.98% |
| BND231215C00079000 | 2023-07-31 10:59AM EST | 79.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 41.50% |
| BND231215C00080000 | 2023-09-25 8:30AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BND231215C00081000 | 2023-05-17 2:06PM EST | 81.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 49.32% |
| BND231215C00085000 | 2023-12-04 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 47.27% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND231215P00062000 | 2023-11-07 1:52PM EST | 62.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 44.14% |
| BND231215P00063000 | 2023-06-07 10:26AM EST | 63.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 55.66% |
| BND231215P00064000 | 2023-06-16 2:58PM EST | 64.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.59% |
| BND231215P00065000 | 2023-10-23 8:39AM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BND231215P00066000 | 2023-11-14 9:30AM EST | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 27.93% |
| BND231215P00067000 | 2023-11-17 3:17PM EST | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 27.64% |
| BND231215P00068000 | 2023-11-27 11:14AM EST | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 46 | 19.83% |
| BND231215P00069000 | 2023-12-01 12:31PM EST | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 18.46% |
| BND231215P00070000 | 2023-11-29 10:37AM EST | 70.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 15.53% |
| BND231215P00071000 | 2023-12-04 10:11AM EST | 71.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 9.86% |
| BND231215P00072000 | 2023-12-04 10:37AM EST | 72.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 3 | 7.72% |
| BND231215P00073000 | 2023-10-12 8:30AM EST | 73.00 | 3.30 | 2.30 | 4.40 | 0.00 | - | 5 | 0 | 55.91% |
| BND231215P00074000 | 2023-07-26 2:05PM EST | 74.00 | 1.65 | 2.55 | 3.40 | 0.00 | - | 1 | 4 | 44.34% |
| BND231215P00075000 | 2023-05-01 2:31PM EST | 75.00 | 2.32 | 2.30 | 2.65 | 0.00 | - | - | 1 | 0.00% |
| BND231215P00080000 | 2023-07-28 1:58PM EST | 80.00 | 7.90 | 8.40 | 9.50 | 0.00 | - | 5 | 0 | 68.41% |
