BND - Vanguard Total Bond Market Index Fund
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND230915C00060000 | 2023-04-25 2:25PM EDT | 60.00 | 14.85 | 11.70 | 13.90 | 0.00 | - | 1 | 3 | 33.64% |
| BND230915C00062000 | 2023-02-24 10:30AM EDT | 62.00 | 10.38 | 12.30 | 13.50 | 0.00 | - | 1 | 1 | 45.14% |
| BND230915C00066000 | 2023-03-20 9:37AM EDT | 66.00 | 8.45 | 7.20 | 8.70 | 0.00 | - | 2 | 0 | 28.63% |
| BND230915C00070000 | 2023-04-25 9:55AM EDT | 70.00 | 5.00 | 3.20 | 3.50 | 0.00 | - | 20 | 15 | 9.83% |
| BND230915C00071000 | 2023-05-03 3:16PM EDT | 71.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BND230915C00072000 | 2023-05-26 3:09PM EDT | 72.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BND230915C00073000 | 2023-05-17 2:18PM EDT | 73.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BND230915C00074000 | 2023-05-31 2:24PM EDT | 74.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BND230915C00075000 | 2023-05-30 11:13AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BND230915C00076000 | 2023-05-22 12:32PM EDT | 76.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BND230915C00077000 | 2023-05-11 1:29PM EDT | 77.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| BND230915C00078000 | 2023-05-17 3:17PM EDT | 78.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BND230915C00079000 | 2023-04-27 3:08PM EDT | 79.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 11.01% |
| BND230915C00080000 | 2023-05-22 1:57PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BND230915C00081000 | 2023-04-14 10:10AM EDT | 81.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 14.28% |
| BND230915C00083000 | 2023-04-10 9:38AM EDT | 83.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 16.70% |
| BND230915C00085000 | 2023-01-23 10:30AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND230915P00060000 | 2023-04-10 1:33PM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 7 | 24.12% |
| BND230915P00062000 | 2023-02-27 12:11PM EDT | 62.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 20.90% |
| BND230915P00063000 | 2023-03-06 11:03AM EDT | 63.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 18.31% |
| BND230915P00064000 | 2023-03-28 12:32PM EDT | 64.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 17.68% |
| BND230915P00065000 | 2023-03-24 1:29PM EDT | 65.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 16.07% |
| BND230915P00067000 | 2023-05-12 2:55PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BND230915P00068000 | 2023-05-16 10:55AM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BND230915P00069000 | 2023-02-22 11:45AM EDT | 69.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 3 | 12.16% |
| BND230915P00070000 | 2023-05-16 1:27PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| BND230915P00071000 | 2023-05-30 9:53AM EDT | 71.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BND230915P00072000 | 2023-05-01 10:03AM EDT | 72.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 5 | 8.34% |
| BND230915P00073000 | 2023-05-31 11:08AM EDT | 73.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| BND230915P00074000 | 2023-05-09 1:36PM EDT | 74.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND230915P00075000 | 2023-04-10 10:03AM EDT | 75.00 | 1.98 | 1.65 | 1.80 | 0.00 | - | - | 5 | 0.00% |
| BND230915P00076000 | 2023-05-24 9:45AM EDT | 76.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND230915P00078000 | 2023-03-24 1:23PM EDT | 78.00 | 4.10 | 2.50 | 5.70 | 0.00 | - | 1 | 2 | 15.14% |
| BND230915P00080000 | 2023-05-26 11:10AM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
