La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 942,89 +126,97 (+0,34 %) EUR/USD
1,0679 +0,0007 (+0,06 %) Gold future
2 313,90 +11,00 (+0,48 %) Bitcoin EUR
53 502,33 -3 048,01 (-5,39 %)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:31PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621C00057000 | 2024-02-01 11:45AM EDT | 57.00 | 16.90 | 14.00 | 16.70 | 0.00 | - | 1 | 0 | 67.33% |
| BND240621C00058000 | 2024-02-01 11:43AM EDT | 58.00 | 15.90 | 12.00 | 15.70 | 0.00 | - | 1 | 0 | 56.18% |
| BND240621C00059000 | 2024-02-01 11:43AM EDT | 59.00 | 14.90 | 11.00 | 15.90 | 0.00 | - | 1 | 0 | 61.65% |
| BND240621C00060000 | 2024-02-01 10:48AM EDT | 60.00 | 13.90 | 10.60 | 14.10 | 0.00 | - | 1 | 0 | 56.71% |
| BND240621C00064000 | 2023-11-01 3:17PM EDT | 64.00 | 5.89 | 7.40 | 9.70 | 0.00 | - | 1 | 1 | 57.91% |
| BND240621C00065000 | 2023-11-07 4:45PM EDT | 65.00 | 5.80 | 6.10 | 9.80 | 0.00 | - | 1 | 0 | 65.45% |
| BND240621C00066000 | 2024-02-13 2:29PM EDT | 66.00 | 6.13 | 5.10 | 7.40 | 0.00 | - | 1 | 0 | 46.61% |
| BND240621C00067000 | 2023-10-24 9:34AM EDT | 67.00 | 3.20 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 27.86% |
| BND240621C00068000 | 2024-04-22 11:32AM EDT | 68.00 | 2.55 | 0.90 | 4.50 | 0.00 | - | 40 | 50 | 29.32% |
| BND240621C00069000 | 2024-03-21 2:36PM EDT | 69.00 | 3.00 | 2.10 | 2.40 | 0.00 | - | 5 | 6 | 14.26% |
| BND240621C00070000 | 2024-03-21 2:36PM EDT | 70.00 | 2.94 | 0.65 | 3.10 | 0.00 | - | 5 | 8 | 26.62% |
| BND240621C00071000 | 2024-04-26 9:43AM EDT | 71.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 2 | 16 | 8.99% |
| BND240621C00072000 | 2024-04-29 9:55AM EDT | 72.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 218 | 9.99% |
| BND240621C00073000 | 2024-04-25 12:44PM EDT | 73.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 160 | 7.25% |
| BND240621C00074000 | 2024-04-29 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 128 | 12.06% |
| BND240621C00075000 | 2024-04-29 1:02PM EDT | 75.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 9 | 90 | 58.35% |
| BND240621C00076000 | 2024-02-09 3:40PM EDT | 76.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 1 | 27 | 16.33% |
| BND240621C00077000 | 2024-02-13 10:30AM EDT | 77.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 29.37% |
| 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 | 22.07% |
| BND240621C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 17.29% |
| BND240621C00081000 | 2024-04-02 11:41AM EDT | 81.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 25.59% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240621P00057000 | 2023-11-20 2:49PM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 37.21% |
| BND240621P00058000 | 2023-12-07 4:15PM EDT | 58.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 34.77% |
| BND240621P00059000 | 2023-12-15 11:31AM EDT | 59.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 32.32% |
| BND240621P00060000 | 2023-12-19 3:23PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 29.93% |
| BND240621P00061000 | 2023-11-20 2:50PM EDT | 61.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 27.54% |
| BND240621P00062000 | 2023-12-15 11:01AM EDT | 62.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 25.15% |
| BND240621P00063000 | 2023-11-17 1:41PM EDT | 63.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 22.75% |
| BND240621P00064000 | 2024-04-18 10:59AM EDT | 64.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 20.31% |
| BND240621P00066000 | 2024-02-20 12:10PM EDT | 66.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 15.43% |
| BND240621P00067000 | 2024-01-29 11:39AM EDT | 67.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 12.06% |
| BND240621P00068000 | 2024-04-25 11:43AM EDT | 68.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 15 | 10.33% |
| BND240621P00069000 | 2024-03-05 10:56AM EDT | 69.00 | 0.16 | 0.05 | 0.00 | 0.00 | - | 13 | 27 | 1.56% |
| BND240621P00070000 | 2024-05-01 11:40AM EDT | 70.00 | 0.37 | 0.30 | 0.45 | +0.07 | +23.33% | 1 | 13 | 6.52% |
| BND240621P00071000 | 2024-05-01 11:40AM EDT | 71.00 | 0.97 | 0.65 | 0.90 | +0.29 | +42.65% | 1 | 60 | 6.10% |
| BND240621P00072000 | 2024-04-11 10:16AM EDT | 72.00 | 1.20 | 1.30 | 2.35 | 0.00 | - | 1 | 25 | 14.14% |
| BND240621P00073000 | 2024-04-10 9:46AM EDT | 73.00 | 1.70 | 1.40 | 3.30 | 0.00 | - | 2 | 9 | 16.85% |
| BND240621P00074000 | 2024-04-25 9:48AM EDT | 74.00 | 4.20 | 1.20 | 4.50 | 0.00 | - | 1 | 1 | 21.97% |
| BND240621P00075000 | 2024-04-17 9:38AM EDT | 75.00 | 4.00 | 2.90 | 6.00 | 0.00 | - | - | 1 | 30.25% |
