Italia markets open in 2 hours 14 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.278,43 +4,38 (+0,01%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.588,63 -2.583,43 (-4,60%) CMC Crypto 200
1.261,62 -77,44 (-5,78%)
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 | Lettera | 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 | 65.94% |
| BND240621C00058000 | 2024-02-01 11:43AM EDT | 58.00 | 15.90 | 12.00 | 15.70 | 0.00 | - | 1 | 0 | 54.47% |
| BND240621C00059000 | 2024-02-01 11:43AM EDT | 59.00 | 14.90 | 11.00 | 15.90 | 0.00 | - | 1 | 0 | 60.38% |
| BND240621C00060000 | 2024-02-01 10:48AM EDT | 60.00 | 13.90 | 10.60 | 14.10 | 0.00 | - | 1 | 0 | 55.44% |
| BND240621C00064000 | 2023-11-01 3:17PM EDT | 64.00 | 5.89 | 7.40 | 9.70 | 0.00 | - | 1 | 1 | 57.20% |
| BND240621C00065000 | 2023-11-07 4:45PM EDT | 65.00 | 5.80 | 6.10 | 9.80 | 0.00 | - | 1 | 0 | 64.94% |
| BND240621C00066000 | 2024-02-13 2:29PM EDT | 66.00 | 6.13 | 5.10 | 7.40 | 0.00 | - | 1 | 0 | 45.90% |
| BND240621C00067000 | 2023-10-24 9:34AM EDT | 67.00 | 3.20 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 26.86% |
| BND240621C00068000 | 2024-04-22 11:32AM EDT | 68.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BND240621C00069000 | 2024-03-21 2:36PM EDT | 69.00 | 3.00 | 2.10 | 2.40 | 0.00 | - | 5 | 6 | 13.23% |
| BND240621C00070000 | 2024-03-21 2:36PM EDT | 70.00 | 2.94 | 0.65 | 3.10 | 0.00 | - | 5 | 8 | 26.03% |
| BND240621C00071000 | 2024-04-26 9:43AM EDT | 71.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BND240621C00072000 | 2024-04-29 9:55AM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BND240621C00073000 | 2024-05-01 2:53PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BND240621C00074000 | 2024-04-29 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BND240621C00075000 | 2024-04-29 1:02PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BND240621C00076000 | 2024-02-09 3:40PM EDT | 76.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 27 | 16.14% |
| BND240621C00077000 | 2024-02-13 10:30AM EDT | 77.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 29.20% |
| 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 | 21.95% |
| BND240621C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BND240621C00081000 | 2024-04-02 11:41AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621P00057000 | 2023-11-20 2:49PM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 37.89% |
| BND240621P00058000 | 2023-12-07 4:15PM EDT | 58.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 35.45% |
| BND240621P00059000 | 2023-12-15 11:31AM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 32.96% |
| BND240621P00060000 | 2023-12-19 3:23PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 30.57% |
| BND240621P00061000 | 2023-11-20 2:50PM EDT | 61.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 28.13% |
| BND240621P00062000 | 2023-12-15 11:01AM EDT | 62.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 25.68% |
| BND240621P00063000 | 2023-11-17 1:41PM EDT | 63.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 23.29% |
| BND240621P00064000 | 2024-04-18 10:59AM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BND240621P00066000 | 2024-02-20 12:10PM EDT | 66.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 15.97% |
| BND240621P00067000 | 2024-01-29 11:39AM EDT | 67.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 12.55% |
| BND240621P00068000 | 2024-04-25 11:43AM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BND240621P00069000 | 2024-05-01 3:05PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| BND240621P00070000 | 2024-05-01 11:40AM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BND240621P00071000 | 2024-05-01 1:34PM EDT | 71.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BND240621P00072000 | 2024-04-11 10:16AM EDT | 72.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND240621P00073000 | 2024-04-10 9:46AM EDT | 73.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BND240621P00074000 | 2024-04-25 9:48AM EDT | 74.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BND240621P00075000 | 2024-04-17 9:38AM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.