Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.490,83 +60,78 (+0,33%) Euro Stoxx 50
5.039,05 +22,95 (+0,46%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.324,90 +0,70 (+0,03%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.049,16 -946,08 (-1,60%)
Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VGLT240517C00046000 | 2024-02-01 10:30AM EDT | 46.00 | 15.00 | 13.10 | 13.30 | 0.00 | - | 4 | 0 | 183.74% |
| VGLT240517C00047000 | 2024-01-18 4:19PM EDT | 47.00 | 11.80 | 11.00 | 11.40 | 0.00 | - | 3 | 3 | 133.01% |
| VGLT240517C00049000 | 2023-10-04 10:27AM EDT | 49.00 | 6.00 | 6.90 | 7.30 | 0.00 | - | - | 0 | 0.00% |
| VGLT240517C00050000 | 2024-04-15 10:59AM EDT | 50.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGLT240517C00051000 | 2024-05-06 1:04PM EDT | 51.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| VGLT240517C00052000 | 2024-01-24 2:47PM EDT | 52.00 | 6.70 | 6.70 | 6.90 | 0.00 | - | 5 | 19 | 105.18% |
| VGLT240517C00053000 | 2024-04-26 10:01AM EDT | 53.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VGLT240517C00054000 | 2023-12-21 1:19PM EDT | 54.00 | 8.30 | 5.40 | 5.60 | 0.00 | - | 2 | 1 | 104.00% |
| VGLT240517C00055000 | 2024-04-29 2:26PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| VGLT240517C00056000 | 2024-05-02 1:12PM EDT | 56.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| VGLT240517C00057000 | 2024-05-06 12:58PM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| VGLT240517C00058000 | 2024-05-07 10:42AM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 126 | 3.13% |
| VGLT240517C00059000 | 2024-05-07 10:30AM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 6.25% |
| VGLT240517C00060000 | 2024-04-22 2:22PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 6.25% |
| VGLT240517C00061000 | 2024-05-03 2:03PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 12.50% |
| VGLT240517C00062000 | 2024-05-07 11:17AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 12.50% |
| VGLT240517C00063000 | 2024-03-14 9:35AM EDT | 63.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 55 | 38.87% |
| VGLT240517C00064000 | 2024-03-05 10:30AM EDT | 64.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 127 | 43.56% |
| VGLT240517C00065000 | 2024-05-07 9:30AM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| VGLT240517C00066000 | 2024-01-31 10:57AM EDT | 66.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 25.00% |
| VGLT240517C00067000 | 2024-03-11 9:58AM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 50.00% |
| VGLT240517C00068000 | 2023-12-14 4:21PM EDT | 68.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | 10 | 10 | 71.78% |
| VGLT240517C00069000 | 2023-12-04 3:54PM EDT | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VGLT240517C00070000 | 2024-01-04 2:21PM EDT | 70.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 14 | 71.48% |
| VGLT240517C00075000 | 2023-12-26 4:55PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 77.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VGLT240517P00046000 | 2024-03-01 11:28AM EDT | 46.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 65.63% |
| VGLT240517P00047000 | 2023-09-22 1:47PM EDT | 47.00 | 0.25 | 0.85 | 1.15 | 0.00 | - | - | 1 | 124.61% |
| VGLT240517P00048000 | 2024-01-16 2:03PM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 54.30% |
| VGLT240517P00049000 | 2023-11-03 1:02PM EDT | 49.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 62.60% |
| VGLT240517P00050000 | 2023-11-27 10:45AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| VGLT240517P00051000 | 2023-11-03 1:00PM EDT | 51.00 | 0.97 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 57.23% |
| VGLT240517P00052000 | 2024-04-25 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| VGLT240517P00053000 | 2024-04-23 10:23AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VGLT240517P00054000 | 2024-04-29 10:52AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| VGLT240517P00055000 | 2024-05-03 12:55PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 327 | 6.25% |
| VGLT240517P00056000 | 2024-04-23 10:23AM EDT | 56.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 3.13% |
| VGLT240517P00057000 | 2024-05-07 10:02AM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 0.10% |
| VGLT240517P00058000 | 2024-05-01 2:28PM EDT | 58.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VGLT240517P00059000 | 2024-04-23 9:45AM EDT | 59.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VGLT240517P00060000 | 2024-04-30 2:13PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VGLT240517P00061000 | 2024-02-05 11:50AM EDT | 61.00 | 2.86 | 1.90 | 2.05 | 0.00 | - | 2 | 0 | 0.00% |
| VGLT240517P00062000 | 2024-02-13 11:44AM EDT | 62.00 | 4.19 | 3.70 | 4.10 | 0.00 | - | 2 | 9 | 0.00% |
| VGLT240517P00063000 | 2023-12-28 11:44AM EDT | 63.00 | 2.40 | 4.50 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| VGLT240517P00064000 | 2024-03-14 10:12AM EDT | 64.00 | 5.55 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 62.31% |
| VGLT240517P00065000 | 2024-01-11 2:53PM EDT | 65.00 | 5.26 | 6.20 | 6.40 | 0.00 | - | 10 | 1 | 0.00% |
