Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
26.643,06 +96,01 (+0,36%) Dow Jones 30
32.223,42 +26,76 (+0,08%) BTC-EUR
29.019,60 -300,35 (-1,02%) CMC Crypto 200
680,44 +437,76 (+180,39%) Nasdaq Compositive
11.662,79 -142,21 (-1,20%) S&P 500
4.008,01 -15,88 (-0,39%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND220520C00073000 | 2022-05-03 1:51PM EDT | 73.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND220520C00074000 | 2022-05-03 9:30AM EDT | 74.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BND220520C00075000 | 2022-05-10 2:29PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND220520C00076000 | 2022-05-16 3:23PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND220520C00077000 | 2022-05-12 1:17PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BND220520C00078000 | 2022-05-16 1:09PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BND220520C00079000 | 2022-05-10 9:30AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BND220520C00080000 | 2022-05-05 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BND220520C00081000 | 2022-04-05 9:30AM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| BND220520C00082000 | 2022-03-30 1:24PM EDT | 82.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 58.11% |
| BND220520C00083000 | 2022-03-21 12:19PM EDT | 83.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 4 | 45.70% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND220520P00073000 | 2022-05-09 11:36AM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BND220520P00074000 | 2022-05-11 12:46PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BND220520P00075000 | 2022-05-12 2:05PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BND220520P00076000 | 2022-05-16 11:48AM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| BND220520P00077000 | 2022-05-13 10:40AM EDT | 77.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND220520P00078000 | 2022-05-10 12:31PM EDT | 78.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BND220520P00079000 | 2022-04-21 11:19AM EDT | 79.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BND220520P00080000 | 2022-05-09 3:43PM EDT | 80.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND220520P00081000 | 2022-04-14 9:30AM EDT | 81.00 | 3.70 | 4.20 | 5.60 | 0.00 | - | 1 | 0 | 71.68% |
| BND220520P00082000 | 2022-04-21 11:19AM EDT | 82.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BND220520P00084000 | 2022-04-13 1:21PM EDT | 84.00 | 6.21 | 7.40 | 10.40 | 0.00 | - | 4 | 0 | 108.69% |
© 2022 Yahoo. Alle Rechte vorbehalten.
