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
2.302,30 -0,60 (-0,03%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.535,07 -4.327,43 (-7,48%)
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 | 2024-03-05 11:16AM EDT | 60.00 | 13.50 | 11.60 | 13.10 | 0.00 | - | 30 | 50 | 39.40% |
| BND240920C00064000 | 2024-04-15 9:30AM EDT | 64.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BND240920C00065000 | 2024-04-02 3:54PM EDT | 65.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BND240920C00069000 | 2024-04-04 2:55PM EDT | 69.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND240920C00070000 | 2024-04-17 3:10PM EDT | 70.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND240920C00071000 | 2024-04-19 11:54AM EDT | 71.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| BND240920C00072000 | 2024-04-26 3:46PM EDT | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| BND240920C00073000 | 2024-04-29 2:03PM EDT | 73.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BND240920C00074000 | 2024-04-29 10:24AM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BND240920C00075000 | 2024-04-22 9:51AM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BND240920C00076000 | 2024-04-25 10:29AM EDT | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| BND240920C00077000 | 2024-03-27 10:14AM EDT | 77.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 10.89% |
| BND240920C00078000 | 2024-04-25 9:30AM EDT | 78.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BND240920C00079000 | 2024-02-06 10:33AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 1 | 3.13% |
| BND240920C00080000 | 2024-02-01 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 11.65% |
| BND240920C00085000 | 2024-03-13 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
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 | 16.75% |
| BND240920P00062000 | 2024-03-13 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 15.31% |
| BND240920P00063000 | 2024-03-08 12:34PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 13.87% |
| BND240920P00065000 | 2024-04-18 3:24PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BND240920P00066000 | 2024-02-08 12:51PM EDT | 66.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 9.47% |
| BND240920P00068000 | 2024-04-23 1:58PM EDT | 68.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BND240920P00069000 | 2024-02-09 10:35AM EDT | 69.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | - | 1 | 5.15% |
| BND240920P00070000 | 2024-04-16 10:21AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| BND240920P00071000 | 2024-04-17 3:48PM EDT | 71.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BND240920P00072000 | 2024-04-16 2:03PM EDT | 72.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BND240920P00073000 | 2024-04-19 9:30AM EDT | 73.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND240920P00074000 | 2024-04-25 11:59AM EDT | 74.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
