Deutsche Märkte schließen in 26 Minuten

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,59-0,08 (-0,11%)
Ab 11:04AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BND240621C000570002024-02-01 11:45AM EDT57.0016.9014.0016.700.00-1075.00%
BND240621C000580002024-02-01 11:43AM EDT58.0015.9012.0015.700.00-1053.42%
BND240621C000590002024-02-01 11:43AM EDT59.0014.9011.0015.900.00-1069.24%
BND240621C000600002024-02-01 10:48AM EDT60.0013.9010.6014.100.00-1062.40%
BND240621C000640002023-11-01 3:17PM EDT64.005.897.409.700.00-1171.07%
BND240621C000650002023-11-07 4:45PM EDT65.005.806.109.800.00-1053.03%
BND240621C000660002024-02-13 2:29PM EDT66.006.135.107.400.00-1055.76%
BND240621C000670002023-10-24 9:34AM EDT67.003.204.705.000.00-1125.93%
BND240621C000680002024-05-03 3:11PM EDT68.003.122.704.500.00-54531.10%
BND240621C000690002024-05-03 3:11PM EDT69.002.692.003.400.00-5624.78%
BND240621C000700002024-05-10 12:49PM EDT70.001.700.002.600.00-5322.83%
BND240621C000710002024-05-21 9:58AM EDT71.001.150.650.900.00-1197.47%
BND240621C000720002024-05-24 3:46PM EDT72.000.200.150.250.00-192945.67%
BND240621C000730002024-05-24 12:31PM EDT73.000.150.050.10+0.06+66.67%21357.08%
BND240621C000740002024-05-13 10:53AM EDT74.000.130.000.200.00-212812.65%
BND240621C000750002024-05-17 12:52PM EDT75.000.050.000.100.00-177113.09%
BND240621C000760002024-02-09 3:40PM EDT76.000.220.050.250.00-12720.17%
BND240621C000770002024-02-13 10:30AM EDT77.000.100.001.000.00-22738.04%
BND240621C000780002024-01-17 10:38AM EDT78.000.250.000.000.00-4176.25%
BND240621C000790002023-12-26 10:42AM EDT79.000.170.000.250.00-31428.66%
BND240621C000800002024-04-17 9:30AM EDT80.000.050.000.050.00-14622.46%
BND240621C000810002024-04-02 11:41AM EDT81.000.100.000.250.00-1333.84%
BND240621C000850002024-05-23 10:11AM EDT85.000.030.000.050.00--232.23%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BND240621P000570002023-11-20 2:49PM EDT57.000.050.000.250.00-1456.45%
BND240621P000580002023-12-07 4:15PM EDT58.000.050.000.250.00-2452.93%
BND240621P000590002023-12-15 11:31AM EDT59.000.050.000.250.00-2449.51%
BND240621P000600002023-12-19 3:23PM EDT60.000.050.000.250.00-2446.05%
BND240621P000610002023-11-20 2:50PM EDT61.000.100.050.250.00--142.63%
BND240621P000620002023-12-15 11:01AM EDT62.000.150.000.250.00-1139.26%
BND240621P000630002023-11-17 1:41PM EDT63.000.200.000.250.00-1135.84%
BND240621P000640002024-04-18 10:59AM EDT64.000.130.000.250.00-1232.42%
BND240621P000660002024-02-20 12:10PM EDT66.000.090.000.250.00-1225.59%
BND240621P000670002024-01-29 11:39AM EDT67.000.090.050.200.00-12620.70%
BND240621P000680002024-04-25 11:43AM EDT68.000.150.000.200.00-101517.24%
BND240621P000690002024-05-15 3:32PM EDT69.000.100.000.250.00-1714.84%
BND240621P000700002024-05-15 3:41PM EDT70.000.150.000.250.00-11010.94%
BND240621P000710002024-05-24 9:44AM EDT71.000.130.100.250.00-33916.59%
BND240621P000720002024-05-23 10:22AM EDT72.000.650.500.700.00-4386.23%
BND240621P000730002024-05-09 1:01PM EDT73.001.550.002.600.00-2223.98%
BND240621P000740002024-04-25 9:48AM EDT74.004.201.403.400.00-2125.86%
BND240621P000750002024-04-17 9:38AM EDT75.004.002.153.900.00--021.83%