Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,20 -4,70 (-0,20%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.527,90 -3.609,10 (-6,00%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240503C00075000 | 2024-04-26 11:03AM EDT | 75.00 | 3.17 | 1.79 | 2.88 | 0.00 | - | 1 | 1 | 53.61% |
| EFA240503C00075500 | 2024-04-25 9:41AM EDT | 75.50 | 1.44 | 1.65 | 2.49 | 0.00 | - | - | 1 | 51.95% |
| EFA240503C00076000 | 2024-04-24 9:53AM EDT | 76.00 | 2.16 | 1.23 | 1.87 | 0.00 | - | 1 | 1 | 40.53% |
| EFA240503C00076500 | 2024-04-30 4:05PM EDT | 76.50 | 1.11 | 0.08 | 1.43 | -0.66 | -37.29% | 1 | 22 | 35.89% |
| EFA240503C00077000 | 2024-04-30 4:05PM EDT | 77.00 | 0.81 | 0.64 | 0.73 | -0.59 | -42.14% | 4 | 181 | 21.00% |
| EFA240503C00077500 | 2024-04-26 3:57PM EDT | 77.50 | 0.85 | 0.39 | 0.60 | 0.00 | - | 4 | 116 | 25.34% |
| EFA240503C00078000 | 2024-04-30 11:40AM EDT | 78.00 | 0.37 | 0.21 | 0.32 | -0.42 | -53.16% | 1,407 | 1,786 | 21.97% |
| EFA240503C00078500 | 2024-04-29 12:06PM EDT | 78.50 | 0.44 | 0.10 | 0.17 | 0.00 | - | 15 | 31 | 21.00% |
| EFA240503C00079000 | 2024-04-29 12:06PM EDT | 79.00 | 0.23 | 0.03 | 0.10 | 0.00 | - | 17 | 115 | 21.68% |
| EFA240503C00079500 | 2024-04-29 1:53PM EDT | 79.50 | 0.13 | 0.00 | 0.67 | 0.00 | - | 14 | 37 | 54.10% |
| EFA240503C00080000 | 2024-04-29 10:49AM EDT | 80.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 49 | 36.04% |
| EFA240503C00080500 | 2024-04-24 3:24PM EDT | 80.50 | 0.03 | 0.00 | 1.20 | 0.00 | - | 31 | 111 | 61.82% |
| EFA240503C00081000 | 2024-04-26 3:43PM EDT | 81.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 104 | 62.01% |
| EFA240503C00081500 | 2024-04-30 9:30AM EDT | 81.50 | 0.39 | 0.00 | 0.20 | -0.69 | -63.89% | 1 | 102 | 49.22% |
| EFA240503C00082000 | 2024-04-19 9:30AM EDT | 82.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 9 | 15,013 | 71.39% |
| EFA240503C00082500 | 2024-04-19 12:46PM EDT | 82.50 | 1.07 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 75.88% |
| EFA240503C00083000 | 2024-04-30 9:30AM EDT | 83.00 | 0.37 | 0.00 | 0.20 | +0.18 | +94.74% | 1 | 351 | 51.37% |
| EFA240503C00083500 | 2024-04-29 1:53PM EDT | 83.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 3 | 2 | 84.47% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240503P00071000 | 2024-04-22 12:03PM EDT | 71.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 91.99% |
| EFA240503P00072000 | 2024-04-19 3:51PM EDT | 72.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 73.93% |
| EFA240503P00073000 | 2024-04-30 3:14PM EDT | 73.00 | 0.04 | 0.00 | 0.21 | -0.04 | -50.00% | 5 | 34 | 53.03% |
| EFA240503P00073500 | 2024-04-29 3:29PM EDT | 73.50 | 0.18 | 0.00 | 0.39 | 0.00 | - | 20 | 132 | 59.57% |
| EFA240503P00074000 | 2024-04-30 9:48AM EDT | 74.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 3 | 1,606 | 43.75% |
| EFA240503P00074500 | 2024-04-30 4:05PM EDT | 74.50 | 0.53 | 0.01 | 0.88 | +0.44 | +488.89% | 1 | 26 | 51.76% |
| EFA240503P00075000 | 2024-04-30 4:05PM EDT | 75.00 | 0.69 | 0.00 | 0.89 | +0.66 | +2,200.00% | 1 | 2,423 | 65.43% |
| EFA240503P00075500 | 2024-04-29 12:06PM EDT | 75.50 | 0.05 | 0.09 | 0.13 | 0.00 | - | 17 | 40 | 24.51% |
| EFA240503P00076000 | 2024-04-30 9:48AM EDT | 76.00 | 0.08 | 0.12 | 0.30 | +0.01 | +14.29% | 3 | 544 | 27.93% |
| EFA240503P00076500 | 2024-04-30 3:14PM EDT | 76.50 | 0.21 | 0.24 | 0.31 | +0.11 | +110.00% | 5 | 2,625 | 22.32% |
| EFA240503P00077000 | 2024-04-30 12:22PM EDT | 77.00 | 0.30 | 0.43 | 0.47 | +0.13 | +76.47% | 58 | 6,092 | 21.34% |
| EFA240503P00077500 | 2024-04-30 3:15PM EDT | 77.50 | 0.53 | 0.64 | 0.72 | +0.26 | +96.30% | 682 | 1,065 | 21.39% |
| EFA240503P00078000 | 2024-04-30 3:37PM EDT | 78.00 | 0.87 | 0.93 | 1.22 | +0.42 | +93.33% | 393 | 381 | 28.61% |
| EFA240503P00078500 | 2024-04-29 11:06AM EDT | 78.50 | 0.64 | 1.02 | 1.57 | 0.00 | - | 1 | 44 | 28.81% |
| EFA240503P00079000 | 2024-04-30 1:53PM EDT | 79.00 | 1.49 | 1.41 | 2.31 | -1.56 | -51.15% | 17 | 78 | 44.63% |
| EFA240503P00079500 | 2024-04-29 9:30AM EDT | 79.50 | 1.55 | 0.14 | 4.15 | 0.00 | - | 2 | 3 | 102.34% |
| EFA240503P00080000 | 2024-04-11 10:13AM EDT | 80.00 | 2.23 | 0.56 | 4.65 | 0.00 | - | 1 | 8 | 108.89% |
