Deutsche Märkte öffnen in 3 Stunden 47 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.651,12 +4.225,72 (+6,88%) CMC Crypto 200
1.514,13 +159,71 (+11,78%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Vanguard Long-Term Corporate Bond Index Fund ETF Shares (VCLT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VCLT240621C00060000 | 2024-01-16 3:02PM EDT | 60.00 | 18.00 | 14.80 | 18.90 | 0.00 | - | 1 | 0 | 64.50% |
| VCLT240621C00065000 | 2024-04-17 10:14AM EDT | 65.00 | 9.30 | 10.20 | 12.90 | 0.00 | - | 27 | 17 | 67.51% |
| VCLT240621C00067000 | 2024-02-05 1:30PM EDT | 67.00 | 11.10 | 10.90 | 11.60 | 0.00 | - | 2 | 98 | 64.75% |
| VCLT240621C00068000 | 2024-01-24 11:35AM EDT | 68.00 | 10.30 | 8.10 | 11.70 | 0.00 | - | 3 | 0 | 55.37% |
| VCLT240621C00070000 | 2024-03-27 12:35PM EDT | 70.00 | 7.97 | 4.30 | 4.80 | 0.00 | - | 2 | 10 | 0.00% |
| VCLT240621C00071000 | 2024-01-03 11:24AM EDT | 71.00 | 8.28 | 7.70 | 9.60 | 0.00 | - | 1 | 6 | 65.41% |
| VCLT240621C00072000 | 2024-04-25 12:31PM EDT | 72.00 | 2.50 | 2.75 | 5.90 | 0.00 | - | 5 | 15 | 38.82% |
| VCLT240621C00073000 | 2024-04-30 9:42AM EDT | 73.00 | 2.20 | 2.45 | 4.30 | 0.00 | - | - | 4 | 26.83% |
| VCLT240621C00074000 | 2024-04-05 3:44PM EDT | 74.00 | 3.21 | 2.10 | 2.30 | 0.00 | - | 1 | 0 | 8.16% |
| VCLT240621C00075000 | 2024-05-17 11:42AM EDT | 75.00 | 1.90 | 1.50 | 1.75 | 0.00 | - | 1 | 37 | 11.67% |
| VCLT240621C00076000 | 2024-05-20 12:01PM EDT | 76.00 | 0.96 | 0.85 | 1.10 | -0.14 | -12.73% | 12 | 152 | 11.08% |
| VCLT240621C00077000 | 2024-05-20 2:51PM EDT | 77.00 | 0.45 | 0.35 | 0.60 | -0.13 | -22.41% | 9 | 42 | 10.45% |
| VCLT240621C00078000 | 2024-05-20 11:12AM EDT | 78.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 5 | 58 | 8.74% |
| VCLT240621C00079000 | 2024-05-20 10:41AM EDT | 79.00 | 0.05 | 0.00 | 0.25 | -0.16 | -76.19% | 2 | 19 | 12.50% |
| VCLT240621C00080000 | 2024-05-08 1:41PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 125 | 15.19% |
| VCLT240621C00081000 | 2024-04-24 10:11AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 28 | 17.75% |
| VCLT240621C00085000 | 2024-05-08 10:54AM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 116 | 21.97% |
| VCLT240621C00090000 | 2024-04-08 9:32AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VCLT240621P00060000 | 2023-11-29 11:12AM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 51.17% |
| VCLT240621P00061000 | 2024-04-01 3:29PM EDT | 61.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 27 | 43.56% |
| VCLT240621P00062000 | 2024-04-01 3:28PM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 9 | 45.41% |
| VCLT240621P00063000 | 2024-04-01 3:28PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 9 | 42.58% |
| VCLT240621P00064000 | 2023-11-01 3:13PM EDT | 64.00 | 1.33 | 0.45 | 0.55 | 0.00 | - | - | 50 | 48.63% |
| VCLT240621P00065000 | 2024-05-03 2:50PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 117 | 36.91% |
| VCLT240621P00067000 | 2023-12-08 1:25PM EDT | 67.00 | 0.67 | 0.40 | 0.50 | 0.00 | - | 48 | 45 | 37.89% |
| VCLT240621P00068000 | 2024-05-13 12:28PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 55 | 192 | 23.19% |
| VCLT240621P00069000 | 2024-05-14 9:30AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 20.80% |
| VCLT240621P00070000 | 2024-05-02 10:09AM EDT | 70.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 28 | 36.91% |
| VCLT240621P00071000 | 2024-05-02 10:09AM EDT | 71.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 20.07% |
| VCLT240621P00072000 | 2024-05-17 12:08PM EDT | 72.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 100 | 17.14% |
| VCLT240621P00073000 | 2024-05-14 9:56AM EDT | 73.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 14.16% |
| VCLT240621P00074000 | 2024-05-07 1:13PM EDT | 74.00 | 0.49 | 0.10 | 0.30 | 0.00 | - | 2 | 27 | 11.89% |
| VCLT240621P00075000 | 2024-05-20 12:41PM EDT | 75.00 | 0.39 | 0.30 | 0.50 | -0.06 | -13.33% | 3 | 25 | 11.04% |
| VCLT240621P00076000 | 2024-05-17 12:53PM EDT | 76.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 113 | 9.99% |
| VCLT240621P00077000 | 2024-05-09 11:53AM EDT | 77.00 | 2.52 | 1.20 | 1.45 | 0.00 | - | 10 | 30 | 11.06% |
| VCLT240621P00078000 | 2024-05-03 9:41AM EDT | 78.00 | 2.93 | 2.00 | 2.25 | 0.00 | - | 1 | 37 | 12.40% |
| VCLT240621P00079000 | 2024-02-28 3:56PM EDT | 79.00 | 3.70 | 2.05 | 2.30 | 0.00 | - | 2 | 5 | 0.00% |
| VCLT240621P00080000 | 2024-04-24 1:19PM EDT | 80.00 | 6.20 | 2.95 | 5.10 | 0.00 | - | 7 | 10 | 30.37% |
| VCLT240621P00081000 | 2024-01-03 3:47PM EDT | 81.00 | 4.52 | 3.80 | 4.10 | 0.00 | - | 3 | 1 | 0.00% |
| VCLT240621P00085000 | 2024-04-16 10:55AM EDT | 85.00 | 11.57 | 7.40 | 10.00 | 0.00 | - | 1 | 0 | 44.39% |
| VCLT240621P00090000 | 2024-01-03 12:26PM EDT | 90.00 | 11.90 | 9.50 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
