Deutsche Märkte geschlossen
DAX
14.541,38 +1,78 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,93 (+0,45%) Gold
1.755,00 +9,40 (+0,54%) EUR/USD
1,0392 -0,0021 (-0,1974%) BTC-EUR
15.936,93 -47,24 (-0,30%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND221216C00070000 | 2022-08-09 8:44AM EST | 70.00 | 6.50 | 6.30 | 6.50 | 0.00 | - | 1 | 0 | 75.46% |
| BND221216C00074000 | 2022-07-11 2:20PM EST | 74.00 | 2.94 | 3.40 | 3.60 | 0.00 | - | - | 47 | 61.13% |
| BND221216C00075000 | 2022-07-18 8:44AM EST | 75.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | - | 18 | 50.61% |
| BND221216C00076000 | 2022-08-10 1:04PM EST | 76.00 | 2.03 | 1.65 | 1.80 | -0.45 | -18.15% | - | 13 | 46.63% |
| BND221216C00077000 | 2022-08-10 1:06PM EST | 77.00 | 1.41 | 1.15 | 1.30 | +0.06 | +4.44% | 1 | 28 | 43.19% |
| BND221216C00078000 | 2022-08-11 8:52AM EST | 78.00 | 1.02 | 0.95 | 1.10 | -0.38 | -27.14% | 7 | 20 | 43.95% |
| BND221216C00079000 | 2022-08-10 11:22AM EST | 79.00 | 0.67 | 0.50 | 0.75 | -0.33 | -33.00% | 1 | 34 | 41.04% |
| BND221216C00080000 | 2022-07-26 11:34AM EST | 80.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | - | 18 | 38.82% |
| BND221216C00095000 | 2022-07-01 10:00AM EST | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 9 | 60.16% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND221216P00068000 | 2022-08-10 9:56AM EST | 68.00 | 0.13 | 0.10 | 0.25 | +0.13 | - | - | 1 | 24.22% |
| BND221216P00071000 | 2022-07-18 9:21AM EST | 71.00 | 0.69 | 0.25 | 0.35 | 0.00 | - | - | 23 | 13.87% |
| BND221216P00072000 | 2022-07-18 9:56AM EST | 72.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 10 | 23 | 10.30% |
| BND221216P00073000 | 2022-08-11 11:04AM EST | 73.00 | 0.60 | 0.60 | 0.60 | -0.05 | -7.69% | 35 | 37 | 4.93% |
| BND221216P00074000 | 2022-08-08 10:10AM EST | 74.00 | 0.78 | 0.70 | 0.80 | 0.00 | - | 32 | 44 | 0.00% |
| BND221216P00075000 | 2022-08-10 10:32AM EST | 75.00 | 0.96 | 0.95 | 1.25 | -0.94 | -49.47% | 1 | 14 | 0.00% |
| BND221216P00076000 | 2022-08-02 12:34PM EST | 76.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 1 | 27 | 0.00% |
| BND221216P00077000 | 2022-07-13 12:34PM EST | 77.00 | 2.75 | 1.75 | 1.90 | 0.00 | - | - | 13 | 0.00% |
| BND221216P00078000 | 2022-07-29 2:27PM EST | 78.00 | 2.10 | 2.65 | 2.45 | 0.00 | - | - | 52 | 0.00% |
| BND221216P00079000 | 2022-08-01 10:09AM EST | 79.00 | 2.60 | 3.40 | 3.60 | 0.00 | - | - | 10 | 0.00% |
| BND221216P00080000 | 2022-07-15 10:51AM EST | 80.00 | 4.82 | 4.20 | 3.90 | 0.00 | - | - | 45 | 0.00% |
| BND221216P00081000 | 2022-07-13 2:44PM EST | 81.00 | 5.67 | 4.60 | 6.90 | 0.00 | - | - | 4 | 0.00% |
| BND221216P00082000 | 2022-07-21 11:25AM EST | 82.00 | 6.40 | 5.50 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| BND221216P00083000 | 2022-07-21 11:25AM EST | 83.00 | 7.40 | 6.40 | 7.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
