Mercado fechará em 4 h 28 min
BOVESPA
121.649,97 -681,42 (-0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.659,87 +55,82 (+0,11%) PETROLEO CRU
80,54 -0,29 (-0,36%) OURO
2.314,60 -16,20 (-0,70%) Bitcoin USD
61.387,57 -370,20 (-0,60%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:30AM EDT. Mercado aberto.
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920C00060000 | 2024-03-05 11:16AM EDT | 60.00 | 13.50 | 11.60 | 13.10 | 0.00 | - | 30 | 50 | 35.94% |
| BND240920C00064000 | 2024-05-14 9:30AM EDT | 64.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BND240920C00065000 | 2024-04-02 3:54PM EDT | 65.00 | 7.72 | 5.60 | 7.70 | 0.00 | - | - | 1 | 19.78% |
| BND240920C00068000 | 2024-06-17 9:30AM EDT | 68.00 | 5.00 | 2.10 | 5.30 | 0.00 | - | - | 1 | 19.48% |
| BND240920C00069000 | 2024-05-31 2:52PM EDT | 69.00 | 2.97 | 2.85 | 4.50 | 0.00 | - | 1 | 1 | 18.62% |
| BND240920C00070000 | 2024-06-17 9:30AM EDT | 70.00 | 3.40 | 2.45 | 2.85 | 0.00 | - | 1 | 16 | 10.57% |
| BND240920C00071000 | 2024-06-04 10:03AM EDT | 71.00 | 1.95 | 1.60 | 2.00 | 0.00 | - | 6 | 19 | 9.21% |
| BND240920C00072000 | 2024-06-24 9:30AM EDT | 72.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 2 | 38 | 6.58% |
| BND240920C00073000 | 2024-06-26 10:32AM EDT | 73.00 | 0.55 | 0.40 | 0.65 | -0.05 | -8.33% | 1 | 148 | 6.95% |
| BND240920C00074000 | 2024-06-25 3:50PM EDT | 74.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 2 | 2,160 | 6.50% |
| BND240920C00075000 | 2024-06-24 1:12PM EDT | 75.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 19 | 124 | 7.91% |
| BND240920C00076000 | 2024-04-25 10:29AM EDT | 76.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 19 | 24 | 9.64% |
| BND240920C00077000 | 2024-03-27 10:14AM EDT | 77.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 11.28% |
| BND240920C00078000 | 2024-04-25 9:30AM EDT | 78.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 12.82% |
| BND240920C00079000 | 2024-02-06 10:33AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 1 | 3.13% |
| BND240920C00080000 | 2024-02-01 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 12.75% |
| BND240920C00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 16.41% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920P00061000 | 2024-03-27 1:05PM EDT | 61.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 23.83% |
| BND240920P00062000 | 2024-03-13 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 22.00% |
| BND240920P00063000 | 2024-03-08 12:34PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 20.19% |
| BND240920P00065000 | 2024-04-18 3:24PM EDT | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 16.58% |
| BND240920P00066000 | 2024-02-08 12:51PM EDT | 66.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 14.77% |
| BND240920P00067000 | 2024-05-15 9:30AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 36 | 3.13% |
| BND240920P00068000 | 2024-05-15 9:30AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| BND240920P00069000 | 2024-02-09 10:35AM EDT | 69.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | - | 1 | 9.77% |
| BND240920P00070000 | 2024-05-29 1:55PM EDT | 70.00 | 0.38 | 0.05 | 0.25 | 0.00 | - | 3 | 32 | 7.18% |
| BND240920P00071000 | 2024-06-21 11:48AM EDT | 71.00 | 0.24 | 0.15 | 0.40 | 0.00 | - | 1 | 14 | 6.35% |
| BND240920P00072000 | 2024-06-25 1:38PM EDT | 72.00 | 0.45 | 0.45 | 0.70 | 0.00 | - | 3 | 16 | 5.80% |
| BND240920P00073000 | 2024-06-07 3:18PM EDT | 73.00 | 1.25 | 0.95 | 1.25 | 0.00 | - | 4 | 5 | 5.76% |
| BND240920P00074000 | 2024-05-07 9:30AM EDT | 74.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.