Deutsche Märkte schließen in 7 Stunden 9 Minuten
DAX
12.020,55 -162,73 (-1,34%) Euro Stoxx 50
3.289,95 -45,35 (-1,36%) Dow Jones 30
29.683,74 +548,75 (+1,88%) Gold
1.654,60 -15,40 (-0,92%) EUR/USD
0,9654 -0,0085 (-0,8689%) BTC-EUR
20.056,67 +505,70 (+2,59%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND221216C00070000 | 2022-08-09 9:44AM EDT | 70.00 | 6.50 | 6.30 | 6.50 | 0.00 | - | 1 | 0 | 41.94% |
| BND221216C00074000 | 2022-07-11 3:20PM EDT | 74.00 | 2.94 | 3.40 | 3.60 | 0.00 | - | - | 47 | 33.91% |
| BND221216C00075000 | 2022-07-18 9:44AM EDT | 75.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | - | 18 | 27.60% |
| BND221216C00076000 | 2022-08-10 2:04PM EDT | 76.00 | 2.03 | 1.65 | 1.80 | -0.45 | -18.15% | - | 13 | 25.39% |
| BND221216C00077000 | 2022-08-10 2:06PM EDT | 77.00 | 1.41 | 1.15 | 1.30 | +0.06 | +4.44% | 1 | 28 | 23.46% |
| BND221216C00078000 | 2022-08-11 9:52AM EDT | 78.00 | 1.02 | 0.95 | 1.10 | -0.38 | -27.14% | 7 | 20 | 23.73% |
| BND221216C00079000 | 2022-08-10 12:22PM EDT | 79.00 | 0.67 | 0.50 | 0.75 | -0.33 | -33.00% | 1 | 34 | 22.10% |
| BND221216C00080000 | 2022-07-26 12:34PM EDT | 80.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | - | 18 | 20.85% |
| BND221216C00095000 | 2022-07-01 11:00AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 9 | 35.35% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BND221216P00068000 | 2022-08-10 10:56AM EDT | 68.00 | 0.13 | 0.10 | 0.25 | +0.13 | - | - | 1 | 10.94% |
| BND221216P00071000 | 2022-07-18 10:21AM EDT | 71.00 | 0.69 | 0.25 | 0.35 | 0.00 | - | - | 23 | 5.29% |
| BND221216P00072000 | 2022-07-18 10:56AM EDT | 72.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 10 | 23 | 2.86% |
| BND221216P00073000 | 2022-08-11 12:04PM EDT | 73.00 | 0.60 | 0.60 | 0.60 | -0.05 | -7.69% | 35 | 37 | 0.00% |
| BND221216P00074000 | 2022-08-08 11:10AM EDT | 74.00 | 0.78 | 0.70 | 0.80 | 0.00 | - | 32 | 44 | 0.00% |
| BND221216P00075000 | 2022-08-10 11:32AM EDT | 75.00 | 0.96 | 0.95 | 1.25 | -0.94 | -49.47% | 1 | 14 | 0.00% |
| BND221216P00076000 | 2022-08-02 1:34PM EDT | 76.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 1 | 27 | 0.00% |
| BND221216P00077000 | 2022-07-13 1:34PM EDT | 77.00 | 2.75 | 1.75 | 1.90 | 0.00 | - | - | 13 | 0.00% |
| BND221216P00078000 | 2022-07-29 3:27PM EDT | 78.00 | 2.10 | 2.65 | 2.45 | 0.00 | - | - | 52 | 0.00% |
| BND221216P00079000 | 2022-08-01 11:09AM EDT | 79.00 | 2.60 | 3.40 | 3.60 | 0.00 | - | - | 10 | 0.00% |
| BND221216P00080000 | 2022-07-15 11:51AM EDT | 80.00 | 4.82 | 4.20 | 3.90 | 0.00 | - | - | 45 | 0.00% |
| BND221216P00081000 | 2022-07-13 3:44PM EDT | 81.00 | 5.67 | 4.60 | 6.90 | 0.00 | - | - | 4 | 0.00% |
| BND221216P00082000 | 2022-07-21 12:25PM EDT | 82.00 | 6.40 | 5.50 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| BND221216P00083000 | 2022-07-21 12:25PM EDT | 83.00 | 7.40 | 6.40 | 7.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
