Italia markets close in 44 minutes

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,31-0,17 (-0,23%)
Al 10:45AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BND221216C000670002022-10-25 2:34PM EST67.003.605.006.300.00-3047.22%
BND221216C000680002022-10-11 10:12AM EST68.003.603.404.100.00-450.00%
BND221216C000690002022-11-15 10:07AM EST69.002.902.404.000.00-3730.52%
BND221216C000700002022-11-25 11:32AM EST70.002.701.702.800.00-11621.34%
BND221216C000710002022-11-28 9:44AM EST71.001.871.201.950.00-16618.65%
BND221216C000720002022-11-22 3:57PM EST72.000.890.451.650.00-104923.34%
BND221216C000730002022-11-25 11:57AM EST73.000.500.250.700.00-212315.67%
BND221216C000740002022-11-29 9:30AM EST74.000.200.150.400.00-110115.97%
BND221216C000750002022-11-25 9:30AM EST75.000.100.000.200.00-511615.82%
BND221216C000760002022-11-21 9:30AM EST76.000.050.000.100.00-22016.16%
BND221216C000770002022-11-17 10:26AM EST77.000.050.000.150.00-23421.29%
BND221216C000780002022-10-27 12:19PM EST78.000.070.000.150.00-1024.41%
BND221216C000790002022-11-10 10:35AM EST79.000.050.000.150.00-15427.44%
BND221216C000800002022-09-26 11:41AM EST80.000.120.000.000.00-21612.50%
BND221216C000810002022-10-21 8:39AM EST81.000.200.000.150.00-93633.20%
BND221216C000820002022-08-15 9:32AM EST82.000.200.000.200.00-11938.28%
BND221216C000830002022-11-07 2:12PM EST83.000.060.000.150.00-1338.57%
BND221216C000840002022-06-16 10:27AM EST84.000.150.000.600.00-4057.86%
BND221216C000850002022-06-24 2:41PM EST85.000.150.050.150.00-59043.65%
BND221216C000870002022-10-27 12:11PM EST87.000.090.000.150.00--048.54%
BND221216C000880002022-10-28 10:53AM EST88.000.470.000.150.00-1050.88%
BND221216C000890002022-11-14 12:40PM EST89.000.050.000.000.00-1125.00%
BND221216C000950002022-07-01 10:00AM EST95.000.050.000.250.00-9964.16%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BND221216P000600002022-11-10 9:30AM EST60.000.150.000.000.00-1225.00%
BND221216P000650002022-11-25 9:30AM EST65.000.050.000.000.00-1812.50%
BND221216P000660002022-11-09 2:03PM EST66.000.200.000.150.00-2528.71%
BND221216P000670002022-11-03 11:53AM EST67.000.200.000.000.00-146.25%
BND221216P000680002022-11-15 9:30AM EST68.000.050.000.150.00-21421.24%
BND221216P000690002022-11-28 9:44AM EST69.000.280.001.150.00-15239.26%
BND221216P000700002022-11-18 3:52PM EST70.000.100.000.65-0.10-50.00%13724.37%
BND221216P000710002022-11-28 1:09PM EST71.000.200.100.350.00-34513.36%
BND221216P000720002022-11-28 11:34AM EST72.000.500.100.800.00-110614.80%
BND221216P000730002022-11-29 9:31AM EST73.001.000.601.65-0.35-25.93%17919.78%
BND221216P000740002022-11-16 9:49AM EST74.002.150.504.000.00-19547.53%
BND221216P000750002022-11-25 9:31AM EST75.002.602.353.300.00-1924.61%
BND221216P000760002022-11-16 10:52AM EST76.004.103.404.200.00-11127.00%
BND221216P000770002022-11-18 11:54AM EST77.005.104.205.400.00-1435.40%
BND221216P000780002022-11-07 2:12PM EST78.008.603.806.500.00-2241.65%
BND221216P000790002022-11-29 10:27AM EST79.006.806.306.80+0.50+7.94%24125.39%
BND221216P000800002022-07-15 10:51AM EST80.004.823.904.100.00-2450.00%
BND221216P000810002022-07-13 2:44PM EST81.005.673.005.600.00-140.00%
BND221216P000820002022-07-21 11:25AM EST82.006.406.007.100.00-210.00%
BND221216P000830002022-07-21 11:25AM EST83.007.405.909.000.00-110.00%
BND221216P000840002022-08-18 11:16AM EST84.008.009.6011.300.00-100.00%
BND221216P000860002022-05-24 9:47AM EST86.009.4310.5012.100.00--20.00%