Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.701,26 +824,14 (+1,21%)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621C00057000 | 2024-02-01 11:45AM EDT | 57.00 | 16.90 | 14.00 | 16.70 | 0.00 | - | 1 | 0 | 68.85% |
| BND240621C00058000 | 2024-02-01 11:43AM EDT | 58.00 | 15.90 | 12.00 | 15.70 | 0.00 | - | 1 | 0 | 95.31% |
| BND240621C00059000 | 2024-02-01 11:43AM EDT | 59.00 | 14.90 | 11.00 | 15.90 | 0.00 | - | 1 | 0 | 63.67% |
| BND240621C00060000 | 2024-02-01 10:48AM EDT | 60.00 | 13.90 | 10.60 | 14.10 | 0.00 | - | 1 | 0 | 57.18% |
| BND240621C00064000 | 2023-11-01 3:17PM EDT | 64.00 | 5.89 | 7.40 | 9.70 | 0.00 | - | 1 | 1 | 66.16% |
| BND240621C00065000 | 2023-11-07 4:45PM EDT | 65.00 | 5.80 | 6.10 | 9.80 | 0.00 | - | 1 | 0 | 77.98% |
| BND240621C00066000 | 2024-02-13 2:29PM EDT | 66.00 | 6.13 | 5.10 | 7.40 | 0.00 | - | 1 | 0 | 51.76% |
| BND240621C00067000 | 2023-10-24 9:34AM EDT | 67.00 | 3.20 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 23.00% |
| BND240621C00068000 | 2024-05-03 3:11PM EDT | 68.00 | 3.12 | 2.70 | 4.30 | 0.00 | - | 5 | 45 | 25.10% |
| BND240621C00069000 | 2024-05-03 3:11PM EDT | 69.00 | 2.69 | 1.90 | 5.00 | 0.00 | - | 5 | 6 | 45.12% |
| BND240621C00070000 | 2024-05-10 12:49PM EDT | 70.00 | 1.70 | 0.70 | 3.70 | 0.00 | - | 5 | 3 | 35.60% |
| BND240621C00071000 | 2024-05-21 9:58AM EDT | 71.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 1 | 19 | 7.69% |
| BND240621C00072000 | 2024-05-24 3:46PM EDT | 72.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 19 | 279 | 5.62% |
| BND240621C00073000 | 2024-05-24 12:31PM EDT | 73.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 19 | 154 | 7.42% |
| BND240621C00074000 | 2024-05-13 10:53AM EDT | 74.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 128 | 9.38% |
| BND240621C00075000 | 2024-05-17 12:52PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 71 | 12.11% |
| BND240621C00076000 | 2024-02-09 3:40PM EDT | 76.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 27 | 18.80% |
| BND240621C00077000 | 2024-02-13 10:30AM EDT | 77.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 35.65% |
| 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 | 26.86% |
| BND240621C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 21.00% |
| BND240621C00081000 | 2024-04-02 11:41AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 31.74% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621P00057000 | 2023-11-20 2:49PM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 53.52% |
| 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 | 46.97% |
| BND240621P00060000 | 2023-12-19 3:23PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 43.75% |
| BND240621P00061000 | 2023-11-20 2:50PM EDT | 61.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 40.53% |
| BND240621P00062000 | 2023-12-15 11:01AM EDT | 62.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 37.31% |
| BND240621P00063000 | 2023-11-17 1:41PM EDT | 63.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 34.08% |
| BND240621P00064000 | 2024-04-18 10:59AM EDT | 64.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 30.86% |
| BND240621P00066000 | 2024-02-20 12:10PM EDT | 66.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 24.41% |
| BND240621P00067000 | 2024-01-29 11:39AM EDT | 67.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 19.78% |
| BND240621P00068000 | 2024-04-25 11:43AM EDT | 68.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 16.55% |
| BND240621P00069000 | 2024-05-15 3:32PM EDT | 69.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 13.23% |
| BND240621P00070000 | 2024-05-15 3:41PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 10.62% |
| BND240621P00071000 | 2024-05-24 9:44AM EDT | 71.00 | 0.13 | 0.05 | 0.25 | +0.08 | +160.00% | 3 | 391 | 6.57% |
| BND240621P00072000 | 2024-05-23 10:22AM EDT | 72.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 4 | 38 | 6.54% |
| BND240621P00073000 | 2024-05-09 1:01PM EDT | 73.00 | 1.55 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 24.59% |
| BND240621P00074000 | 2024-04-25 9:48AM EDT | 74.00 | 4.20 | 1.40 | 3.40 | 0.00 | - | 2 | 1 | 25.17% |
| BND240621P00075000 | 2024-04-17 9:38AM EDT | 75.00 | 4.00 | 2.15 | 3.90 | 0.00 | - | - | 0 | 21.68% |
© 2024 Yahoo. Todos os direitos reservados.