Deutsche Märkte öffnen in 3 Stunden 38 Minuten
Nikkei 225
27.318,95 -100,66 (-0,37%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.095,51 +759,22 (+3,00%) CMC Crypto 200
618,23 +20,77 (+3,48%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND230421C00070000 | 2023-03-13 9:31AM EDT | 70.00 | 3.80 | 3.60 | 4.70 | 0.00 | - | 1 | 1 | 26.03% |
| BND230421C00071000 | 2023-03-23 10:31AM EDT | 71.00 | 3.00 | 3.10 | 3.40 | -0.20 | -6.25% | 1 | 1 | 17.19% |
| BND230421C00072000 | 2023-03-13 11:08AM EDT | 72.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 1 | 1 | 14.28% |
| BND230421C00073000 | 2023-03-22 10:06AM EDT | 73.00 | 0.95 | 1.45 | 1.65 | 0.00 | - | 1 | 64 | 12.87% |
| BND230421C00074000 | 2023-03-23 2:48PM EDT | 74.00 | 0.80 | 0.80 | 0.95 | +0.03 | +3.90% | 24 | 190 | 11.28% |
| BND230421C00075000 | 2023-03-23 2:42PM EDT | 75.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 11 | 124 | 10.16% |
| BND230421C00076000 | 2023-03-23 3:13PM EDT | 76.00 | 0.17 | 0.15 | 0.25 | +0.06 | +54.55% | 3 | 122 | 10.91% |
| BND230421C00077000 | 2023-03-14 1:18PM EDT | 77.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 11.91% |
| BND230421C00078000 | 2023-03-13 9:43AM EDT | 78.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 3 | 15.82% |
| BND230421C00080000 | 2023-03-14 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 15.43% |
| BND230421C00081000 | 2023-03-14 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 24.76% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND230421P00068000 | 2023-03-13 9:30AM EDT | 68.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 24.27% |
| BND230421P00069000 | 2023-03-14 1:17PM EDT | 69.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 21.14% |
| BND230421P00070000 | 2023-03-15 1:25PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 13.97% |
| BND230421P00071000 | 2023-03-10 11:32AM EDT | 71.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 12.55% |
| BND230421P00072000 | 2023-03-23 1:15PM EDT | 72.00 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 1 | 37 | 11.35% |
| BND230421P00073000 | 2023-03-23 12:35PM EDT | 73.00 | 0.42 | 0.35 | 0.45 | -0.28 | -40.00% | 10 | 34 | 10.47% |
| BND230421P00074000 | 2023-03-21 11:53AM EDT | 74.00 | 1.26 | 0.65 | 0.80 | 0.00 | - | 1 | 4 | 9.74% |
| BND230421P00075000 | 2023-02-23 2:46PM EDT | 75.00 | 2.30 | 1.20 | 1.40 | 0.00 | - | - | 0 | 9.77% |
