Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,20 +0,30 (+0,01%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.610,71 -3.465,63 (-5,77%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621C00057000 | 2024-02-01 11:45AM EDT | 57.00 | 16.90 | 14.00 | 16.70 | 0.00 | - | 1 | 0 | 65.21% |
| BND240621C00058000 | 2024-02-01 11:43AM EDT | 58.00 | 15.90 | 12.00 | 15.70 | 0.00 | - | 1 | 0 | 54.00% |
| BND240621C00059000 | 2024-02-01 11:43AM EDT | 59.00 | 14.90 | 11.00 | 15.90 | 0.00 | - | 1 | 0 | 59.69% |
| BND240621C00060000 | 2024-02-01 10:48AM EDT | 60.00 | 13.90 | 10.60 | 14.10 | 0.00 | - | 1 | 0 | 54.83% |
| BND240621C00064000 | 2023-11-01 3:17PM EDT | 64.00 | 5.89 | 7.40 | 9.70 | 0.00 | - | 1 | 1 | 56.42% |
| BND240621C00065000 | 2023-11-07 4:45PM EDT | 65.00 | 5.80 | 6.10 | 9.80 | 0.00 | - | 1 | 0 | 63.99% |
| BND240621C00066000 | 2024-02-13 2:29PM EDT | 66.00 | 6.13 | 5.10 | 7.40 | 0.00 | - | 1 | 0 | 45.31% |
| BND240621C00067000 | 2023-10-24 9:34AM EDT | 67.00 | 3.20 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 26.66% |
| BND240621C00068000 | 2024-04-22 11:32AM EDT | 68.00 | 2.55 | 2.00 | 3.70 | 0.00 | - | 40 | 50 | 19.92% |
| BND240621C00069000 | 2024-03-21 2:36PM EDT | 69.00 | 3.00 | 2.10 | 2.40 | 0.00 | - | 5 | 6 | 13.28% |
| BND240621C00070000 | 2024-03-21 2:36PM EDT | 70.00 | 2.94 | 0.65 | 3.10 | 0.00 | - | 5 | 8 | 25.75% |
| BND240621C00071000 | 2024-04-26 9:43AM EDT | 71.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 2 | 16 | 7.94% |
| BND240621C00072000 | 2024-04-29 9:55AM EDT | 72.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 218 | 7.33% |
| BND240621C00073000 | 2024-04-25 12:44PM EDT | 73.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 160 | 9.33% |
| BND240621C00074000 | 2024-04-29 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 128 | 11.67% |
| BND240621C00075000 | 2024-04-29 1:02PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 90 | 13.84% |
| BND240621C00076000 | 2024-02-09 3:40PM EDT | 76.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 27 | 15.92% |
| BND240621C00077000 | 2024-02-13 10:30AM EDT | 77.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 28.74% |
| BND240621C00078000 | 2024-01-17 10:38AM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| BND240621C00079000 | 2023-12-26 10:42AM EDT | 79.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 21.63% |
| BND240621C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 16.90% |
| BND240621C00081000 | 2024-04-02 11:41AM EDT | 81.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 52.78% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621P00057000 | 2023-11-20 2:49PM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 37.11% |
| BND240621P00058000 | 2023-12-07 4:15PM EDT | 58.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 34.67% |
| BND240621P00059000 | 2023-12-15 11:31AM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 32.28% |
| BND240621P00060000 | 2023-12-19 3:23PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 29.88% |
| BND240621P00061000 | 2023-11-20 2:50PM EDT | 61.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 27.49% |
| BND240621P00062000 | 2023-12-15 11:01AM EDT | 62.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 25.15% |
| BND240621P00063000 | 2023-11-17 1:41PM EDT | 63.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 22.75% |
| BND240621P00064000 | 2024-04-18 10:59AM EDT | 64.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 20.39% |
| BND240621P00066000 | 2024-02-20 12:10PM EDT | 66.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 15.58% |
| BND240621P00067000 | 2024-01-29 11:39AM EDT | 67.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 12.21% |
| BND240621P00068000 | 2024-04-25 11:43AM EDT | 68.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 15 | 9.77% |
| BND240621P00069000 | 2024-03-05 10:56AM EDT | 69.00 | 0.16 | 0.05 | 0.00 | 0.00 | - | 13 | 27 | 1.56% |
| BND240621P00070000 | 2024-04-29 11:25AM EDT | 70.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 2 | 13 | 7.40% |
| BND240621P00071000 | 2024-04-29 2:46PM EDT | 71.00 | 0.68 | 0.45 | 1.45 | 0.00 | - | 1 | 60 | 11.88% |
| BND240621P00072000 | 2024-04-11 10:16AM EDT | 72.00 | 1.20 | 1.35 | 2.60 | 0.00 | - | 1 | 25 | 17.16% |
| BND240621P00073000 | 2024-04-10 9:46AM EDT | 73.00 | 1.70 | 1.45 | 3.60 | 0.00 | - | 2 | 9 | 20.58% |
| BND240621P00074000 | 2024-04-25 9:48AM EDT | 74.00 | 4.20 | 2.45 | 4.50 | 0.00 | - | 1 | 1 | 22.66% |
| BND240621P00075000 | 2024-04-17 9:38AM EDT | 75.00 | 4.00 | 3.60 | 5.60 | 0.00 | - | - | 1 | 26.59% |
