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
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0722 +0,0049 (+0,46 %) Gold future
2 327,60 +24,70 (+1,07 %) Bitcoin EUR
53 509,16 -2 259,57 (-4,05 %)
Vanguard Total Bond Market Index Fund (BND)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920C00060000 | 2024-03-05 11:16AM EDT | 60.00 | 13.50 | 11.60 | 13.10 | 0.00 | - | 30 | 50 | 39.16% |
| BND240920C00064000 | 2024-04-15 9:30AM EDT | 64.00 | 7.60 | 6.40 | 8.50 | 0.00 | - | - | 1 | 25.88% |
| BND240920C00065000 | 2024-04-02 3:54PM EDT | 65.00 | 7.72 | 5.30 | 7.40 | 0.00 | - | - | 1 | 23.02% |
| BND240920C00069000 | 2024-04-04 2:55PM EDT | 69.00 | 4.00 | 2.60 | 3.10 | 0.00 | - | 1 | 1 | 12.24% |
| BND240920C00070000 | 2024-04-17 3:10PM EDT | 70.00 | 2.06 | 1.85 | 2.25 | 0.00 | - | 1 | 16 | 10.66% |
| BND240920C00071000 | 2024-05-01 2:05PM EDT | 71.00 | 1.40 | 1.20 | 1.55 | 0.00 | - | 1 | 25 | 9.55% |
| BND240920C00072000 | 2024-04-26 3:46PM EDT | 72.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 4 | 46 | 8.16% |
| BND240920C00073000 | 2024-05-01 2:48PM EDT | 73.00 | 0.50 | 0.35 | 0.60 | +0.05 | +11.11% | 3 | 53 | 8.19% |
| BND240920C00074000 | 2024-04-29 10:24AM EDT | 74.00 | 0.40 | 0.10 | 0.40 | +0.15 | +60.00% | 1 | 32 | 8.34% |
| BND240920C00075000 | 2024-04-22 9:51AM EDT | 75.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 4 | 90 | 8.86% |
| BND240920C00076000 | 2024-04-25 10:29AM EDT | 76.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 19 | 24 | 9.63% |
| BND240920C00077000 | 2024-03-27 10:14AM EDT | 77.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 10.84% |
| BND240920C00078000 | 2024-04-25 9:30AM EDT | 78.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 11.99% |
| 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 | 11.62% |
| BND240920C00085000 | 2024-03-13 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BND240920P00061000 | 2024-03-27 1:05PM EDT | 61.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 16.80% |
| BND240920P00062000 | 2024-03-13 10:17AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 15.36% |
| BND240920P00063000 | 2024-03-08 12:34PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 13.92% |
| BND240920P00065000 | 2024-04-18 3:24PM EDT | 65.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 11.01% |
| BND240920P00066000 | 2024-02-08 12:51PM EDT | 66.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 9.52% |
| BND240920P00068000 | 2024-04-23 1:58PM EDT | 68.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 4 | 7.35% |
| BND240920P00069000 | 2024-02-09 10:35AM EDT | 69.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | - | 1 | 5.23% |
| BND240920P00070000 | 2024-04-16 10:21AM EDT | 70.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 10 | 29 | 7.25% |
| BND240920P00071000 | 2024-04-17 3:48PM EDT | 71.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 2 | 11 | 5.65% |
| BND240920P00072000 | 2024-04-16 2:03PM EDT | 72.00 | 1.81 | 1.35 | 1.70 | 0.00 | - | 2 | 21 | 5.14% |
| BND240920P00073000 | 2024-04-19 9:30AM EDT | 73.00 | 2.30 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 10.23% |
| BND240920P00074000 | 2024-04-25 11:59AM EDT | 74.00 | 3.50 | 2.45 | 4.60 | 0.00 | - | 1 | 4 | 14.60% |
