Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.411,68 +210,67 (+0,34%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621C00057000 | 2024-02-01 11:45AM EDT | 57.00 | 16.90 | 14.00 | 16.70 | 0.00 | - | 1 | 0 | 80.37% |
| BND240621C00058000 | 2024-02-01 11:43AM EDT | 58.00 | 15.90 | 12.00 | 15.70 | 0.00 | - | 1 | 0 | 55.76% |
| BND240621C00059000 | 2024-02-01 11:43AM EDT | 59.00 | 14.90 | 11.00 | 15.90 | 0.00 | - | 1 | 0 | 74.32% |
| BND240621C00060000 | 2024-02-01 10:48AM EDT | 60.00 | 13.90 | 10.60 | 14.10 | 0.00 | - | 1 | 0 | 66.80% |
| BND240621C00064000 | 2023-11-01 3:17PM EDT | 64.00 | 5.89 | 7.40 | 9.70 | 0.00 | - | 1 | 1 | 53.56% |
| BND240621C00065000 | 2023-11-07 4:45PM EDT | 65.00 | 5.80 | 6.10 | 9.80 | 0.00 | - | 1 | 0 | 57.08% |
| BND240621C00066000 | 2024-02-13 2:29PM EDT | 66.00 | 6.13 | 5.10 | 7.40 | 0.00 | - | 1 | 0 | 60.16% |
| BND240621C00067000 | 2023-10-24 9:34AM EDT | 67.00 | 3.20 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 27.25% |
| BND240621C00068000 | 2024-05-03 3:11PM EDT | 68.00 | 3.12 | 2.35 | 4.00 | 0.00 | - | 5 | 45 | 23.10% |
| BND240621C00069000 | 2024-05-03 3:11PM EDT | 69.00 | 2.69 | 1.40 | 3.00 | 0.00 | - | 5 | 6 | 18.80% |
| BND240621C00070000 | 2024-05-29 3:56PM EDT | 70.00 | 1.10 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 44.43% |
| BND240621C00071000 | 2024-05-30 10:28AM EDT | 71.00 | 0.57 | 0.65 | 0.95 | 0.00 | - | 4 | 19 | 8.40% |
| BND240621C00072000 | 2024-05-30 2:49PM EDT | 72.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 10 | 281 | 5.10% |
| BND240621C00073000 | 2024-05-29 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 135 | 7.52% |
| BND240621C00074000 | 2024-05-29 10:32AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 9.18% |
| BND240621C00075000 | 2024-05-17 12:52PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 71 | 18.41% |
| BND240621C00076000 | 2024-02-09 3:40PM EDT | 76.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 27 | 21.83% |
| BND240621C00077000 | 2024-02-13 10:30AM EDT | 77.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 41.28% |
| BND240621C00078000 | 2024-01-17 10:38AM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| BND240621C00079000 | 2023-12-26 10:42AM EDT | 79.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 31.10% |
| BND240621C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 24.41% |
| BND240621C00081000 | 2024-04-02 11:41AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 36.72% |
| BND240621C00085000 | 2024-05-23 10:11AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 34.96% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621P00055000 | 2024-05-28 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.34% |
| BND240621P00057000 | 2023-11-20 2:49PM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 53.71% |
| BND240621P00058000 | 2023-12-07 4:15PM EDT | 58.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 50.20% |
| BND240621P00059000 | 2023-12-15 11:31AM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 54.10% |
| BND240621P00060000 | 2023-12-19 3:23PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 50.39% |
| BND240621P00061000 | 2023-11-20 2:50PM EDT | 61.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 46.68% |
| BND240621P00062000 | 2023-12-15 11:01AM EDT | 62.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 42.97% |
| BND240621P00063000 | 2023-11-17 1:41PM EDT | 63.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 39.26% |
| BND240621P00064000 | 2024-04-18 10:59AM EDT | 64.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 35.55% |
| BND240621P00066000 | 2024-05-28 9:30AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 19.34% |
| BND240621P00067000 | 2024-01-29 11:39AM EDT | 67.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 22.75% |
| BND240621P00068000 | 2024-04-25 11:43AM EDT | 68.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 18.99% |
| BND240621P00069000 | 2024-05-15 3:32PM EDT | 69.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 16.36% |
| BND240621P00070000 | 2024-05-29 12:34PM EDT | 70.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 12.16% |
| BND240621P00071000 | 2024-05-30 9:30AM EDT | 71.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 391 | 7.42% |
| BND240621P00072000 | 2024-05-31 12:19PM EDT | 72.00 | 0.65 | 0.45 | 0.75 | 0.00 | - | 11 | 38 | 8.03% |
| BND240621P00073000 | 2024-05-09 1:01PM EDT | 73.00 | 1.55 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 26.61% |
| BND240621P00074000 | 2024-04-25 9:48AM EDT | 74.00 | 4.20 | 1.40 | 3.40 | 0.00 | - | 2 | 1 | 28.76% |
| BND240621P00075000 | 2024-04-17 9:38AM EDT | 75.00 | 4.00 | 2.15 | 3.90 | 0.00 | - | - | 0 | 24.56% |
© 2024 Yahoo. Tutti i diritti riservati.