Deutsche Märkte öffnen in 6 Stunden 49 Minuten
Nikkei 225
36.159,16 0,00 (0,00%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.209,87 +566,54 (+1,10%) XRP EUR
0,49 +0,00 (+0,45%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920C00060000 | 2024-07-15 10:44AM EDT | 60.00 | 13.00 | 13.70 | 15.00 | 0.00 | - | 20 | 30 | 0.00% |
| BND240920C00061000 | 2024-08-06 12:52PM EDT | 61.00 | 12.80 | 13.20 | 14.60 | 0.00 | - | - | 0 | 79.30% |
| BND240920C00064000 | 2024-05-14 9:30AM EDT | 64.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BND240920C00065000 | 2024-04-02 3:54PM EDT | 65.00 | 7.72 | 5.60 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| BND240920C00066000 | 2024-08-07 12:18PM EDT | 66.00 | 8.05 | 8.30 | 10.20 | 0.00 | - | - | 2 | 81.10% |
| BND240920C00068000 | 2024-09-06 10:30AM EDT | 68.00 | 7.20 | 6.70 | 8.40 | 0.00 | - | 1 | 11 | 74.76% |
| BND240920C00069000 | 2024-05-31 2:52PM EDT | 69.00 | 2.97 | 2.45 | 4.20 | 0.00 | - | 1 | 1 | 0.00% |
| BND240920C00070000 | 2024-09-03 12:24PM EDT | 70.00 | 4.60 | 4.10 | 6.00 | 0.00 | - | 2 | 3 | 49.81% |
| BND240920C00071000 | 2024-09-09 11:10AM EDT | 71.00 | 3.40 | 3.80 | 4.90 | 0.00 | - | 1 | 21 | 40.63% |
| BND240920C00072000 | 2024-09-06 2:24PM EDT | 72.00 | 3.19 | 2.65 | 4.30 | 0.00 | - | 1 | 43 | 45.07% |
| BND240920C00073000 | 2024-09-06 11:00AM EDT | 73.00 | 2.50 | 2.10 | 2.90 | 0.00 | - | 3 | 166 | 28.17% |
| BND240920C00074000 | 2024-09-10 9:30AM EDT | 74.00 | 1.25 | 1.15 | 1.90 | +0.05 | +4.17% | 1 | 2,178 | 21.39% |
| BND240920C00075000 | 2024-09-10 3:36PM EDT | 75.00 | 0.60 | 0.45 | 0.80 | +0.18 | +42.86% | 15 | 320 | 11.62% |
| BND240920C00076000 | 2024-09-10 3:25PM EDT | 76.00 | 0.18 | 0.05 | 0.20 | +0.01 | +5.88% | 9 | 59 | 8.74% |
| BND240920C00077000 | 2024-09-10 11:48AM EDT | 77.00 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 7 | 8 | 13.23% |
| BND240920C00078000 | 2024-04-25 9:30AM EDT | 78.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 21.53% |
| BND240920C00079000 | 2024-02-06 10:33AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 1 | 6.25% |
| BND240920C00080000 | 2024-08-09 11:07AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 27.05% |
| BND240920C00085000 | 2024-09-04 11:12AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 37.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920P00061000 | 2024-03-27 1:05PM EDT | 61.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 72.27% |
| BND240920P00062000 | 2024-03-13 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 67.77% |
| BND240920P00063000 | 2024-03-08 12:34PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 63.09% |
| BND240920P00065000 | 2024-04-18 3:24PM EDT | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 53.91% |
| BND240920P00066000 | 2024-02-08 12:51PM EDT | 66.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 51.37% |
| BND240920P00067000 | 2024-05-15 9:30AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 36 | 12.50% |
| BND240920P00068000 | 2024-08-05 9:30AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BND240920P00069000 | 2024-02-09 10:35AM EDT | 69.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | - | 1 | 44.73% |
| BND240920P00070000 | 2024-09-05 10:53AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 37.31% |
| BND240920P00071000 | 2024-08-26 11:39AM EDT | 71.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 32.08% |
| BND240920P00072000 | 2024-09-06 12:21PM EDT | 72.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 26.76% |
| BND240920P00073000 | 2024-08-26 11:39AM EDT | 73.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 86 | 15.72% |
| BND240920P00074000 | 2024-09-06 12:31PM EDT | 74.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 28 | 10.74% |
| BND240920P00075000 | 2024-09-10 9:49AM EDT | 75.00 | 0.21 | 0.05 | 0.20 | -0.04 | -16.00% | 1 | 53 | 7.37% |
| BND240920P00077000 | 2024-08-22 1:59PM EDT | 77.00 | 3.50 | 1.10 | 2.50 | 0.00 | - | - | 0 | 31.25% |
