Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.408,02 +260,17 (+0,43%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621C00040000 | 2024-03-21 1:44PM EDT | 40.00 | 40.26 | 36.00 | 37.95 | 0.00 | - | 30 | 30 | 0.00% |
| EFA240621C00051000 | 2024-04-05 1:03PM EDT | 51.00 | 28.37 | 26.10 | 30.05 | 0.00 | - | 8 | 85 | 0.00% |
| EFA240621C00057000 | 2023-11-22 11:26AM EDT | 57.00 | 15.74 | 17.45 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240621C00058000 | 2024-02-13 4:53PM EDT | 58.00 | 17.42 | 19.10 | 24.00 | 0.00 | - | 3 | 3 | 69.82% |
| EFA240621C00060000 | 2023-12-01 12:34PM EDT | 60.00 | 14.20 | 14.80 | 18.95 | 0.00 | - | 17 | 17 | 0.00% |
| EFA240621C00061000 | 2023-12-11 2:23PM EDT | 61.00 | 13.50 | 13.65 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240621C00062000 | 2023-12-07 11:16AM EDT | 62.00 | 11.95 | 12.25 | 14.50 | 0.00 | - | 3 | 303 | 0.00% |
| EFA240621C00063000 | 2024-03-14 11:18AM EDT | 63.00 | 16.10 | 12.65 | 17.15 | 0.00 | - | 2 | 9 | 0.00% |
| EFA240621C00064000 | 2023-12-14 4:46PM EDT | 64.00 | 12.46 | 10.80 | 14.90 | 0.00 | - | 1 | 10 | 0.00% |
| EFA240621C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 11.87 | 14.70 | 18.70 | 0.00 | - | 1 | 907 | 85.35% |
| EFA240621C00066000 | 2024-05-09 3:29PM EDT | 66.00 | 14.35 | 13.70 | 17.70 | 0.00 | - | 2 | 2 | 81.59% |
| EFA240621C00067000 | 2024-05-03 10:48AM EDT | 67.00 | 12.41 | 13.10 | 16.65 | 0.00 | - | 1 | 0 | 77.05% |
| EFA240621C00068000 | 2024-01-23 11:41AM EDT | 68.00 | 7.85 | 10.30 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240621C00069000 | 2024-03-01 1:33PM EDT | 69.00 | 10.09 | 9.35 | 14.00 | 0.00 | - | 254 | 237 | 59.62% |
| EFA240621C00070000 | 2024-05-03 11:21AM EDT | 70.00 | 9.95 | 9.70 | 13.70 | 0.00 | - | 2 | 19,231 | 66.70% |
| EFA240621C00071000 | 2024-04-15 2:05PM EDT | 71.00 | 7.07 | 9.80 | 12.80 | 0.00 | - | 9 | 4,818 | 64.36% |
| EFA240621C00071500 | 2024-04-08 11:36AM EDT | 71.50 | 8.77 | 7.45 | 8.95 | 0.00 | - | - | 1 | 0.00% |
| EFA240621C00072000 | 2024-05-03 11:30AM EDT | 72.00 | 7.00 | 8.65 | 11.10 | 0.00 | - | 8 | 1,011 | 50.93% |
| EFA240621C00073000 | 2024-05-17 3:58PM EDT | 73.00 | 8.75 | 7.75 | 9.90 | +1.25 | +16.67% | 7 | 2,334 | 44.63% |
| EFA240621C00073500 | 2024-05-10 9:41AM EDT | 73.50 | 7.39 | 7.15 | 10.20 | 0.00 | - | 3 | 693 | 53.71% |
| EFA240621C00074000 | 2024-05-09 10:56AM EDT | 74.00 | 6.30 | 5.75 | 9.70 | 0.00 | - | 33 | 1,371 | 51.83% |
| EFA240621C00074500 | 2024-04-17 2:18PM EDT | 74.50 | 3.35 | 5.25 | 9.20 | 0.00 | - | - | 358 | 49.95% |
| EFA240621C00075000 | 2024-05-17 1:43PM EDT | 75.00 | 6.99 | 4.60 | 9.20 | +0.19 | +2.79% | 2,076 | 25,572 | 54.05% |
| EFA240621C00076000 | 2024-05-16 9:30AM EDT | 76.00 | 6.00 | 3.75 | 7.75 | 0.00 | - | 3 | 6,231 | 44.85% |
| EFA240621C00077000 | 2024-05-10 2:35PM EDT | 77.00 | 3.78 | 3.70 | 6.20 | 0.00 | - | 12 | 23,180 | 34.57% |
| EFA240621C00078000 | 2024-05-17 10:08AM EDT | 78.00 | 3.70 | 2.83 | 4.10 | -0.45 | -10.84% | 14 | 3,672 | 17.16% |
| EFA240621C00079000 | 2024-05-16 2:16PM EDT | 79.00 | 2.75 | 2.67 | 3.15 | 0.00 | - | 10 | 33,894 | 14.80% |
| EFA240621C00080000 | 2024-05-17 3:33PM EDT | 80.00 | 2.08 | 1.83 | 2.37 | +0.03 | +1.46% | 2,112 | 38,575 | 14.01% |
| EFA240621C00081000 | 2024-05-17 3:48PM EDT | 81.00 | 1.37 | 1.16 | 1.51 | +0.11 | +8.73% | 1,389 | 27,146 | 11.57% |
| EFA240621C00082000 | 2024-05-17 3:04PM EDT | 82.00 | 0.78 | 0.59 | 0.80 | +0.06 | +8.33% | 398 | 36,341 | 9.60% |
| EFA240621C00083000 | 2024-05-17 1:35PM EDT | 83.00 | 0.38 | 0.25 | 0.40 | +0.02 | +5.56% | 3,159 | 18,938 | 9.11% |
| EFA240621C00084000 | 2024-05-15 1:01PM EDT | 84.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 23 | 2,196 | 9.25% |
| EFA240621C00085000 | 2024-05-15 11:46AM EDT | 85.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 792 | 9.62% |
| EFA240621C00086000 | 2024-04-10 9:30AM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| EFA240621C00088000 | 2024-04-15 10:10AM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 27.49% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621P00035000 | 2023-11-02 9:38AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 153.71% |
| EFA240621P00040000 | 2023-11-14 4:50PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 131.93% |
| EFA240621P00045000 | 2023-12-06 4:47PM EDT | 45.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 9 | 92.77% |
| EFA240621P00049000 | 2023-11-22 4:46PM EDT | 49.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | - | 1 | 125.73% |
| EFA240621P00050000 | 2024-02-08 10:30AM EDT | 50.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 43 | 906 | 121.24% |
| EFA240621P00052000 | 2023-11-10 1:24PM EDT | 52.00 | 0.38 | 0.04 | 0.75 | 0.00 | - | 2,600 | 2,600 | 89.75% |
| EFA240621P00053000 | 2023-11-13 4:18PM EDT | 53.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | - | 140 | 110.55% |
| EFA240621P00054000 | 2023-11-16 4:20PM EDT | 54.00 | 0.35 | 0.00 | 2.26 | 0.00 | - | 230 | 1,330 | 107.57% |
| EFA240621P00055000 | 2023-11-21 1:06PM EDT | 55.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 400 | 4,974 | 79.39% |
| EFA240621P00056000 | 2023-12-19 11:29AM EDT | 56.00 | 0.15 | 0.13 | 0.71 | 0.00 | - | 5,369 | 7,795 | 78.22% |
| EFA240621P00057000 | 2023-12-05 2:07PM EDT | 57.00 | 0.39 | 0.00 | 0.46 | 0.00 | - | 600 | 1,590 | 66.50% |
| EFA240621P00058000 | 2024-05-14 2:11PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4,793 | 70.41% |
| EFA240621P00059000 | 2023-12-19 11:04AM EDT | 59.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2,671 | 5,899 | 63.28% |
| EFA240621P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 8,045 | 64.65% |
| EFA240621P00061000 | 2023-10-18 12:24PM EDT | 61.00 | 1.54 | 0.49 | 0.77 | 0.00 | - | 1,900 | 2,416 | 69.97% |
| EFA240621P00062000 | 2024-01-22 4:42PM EDT | 62.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 1 | 12,201 | 59.18% |
| EFA240621P00063000 | 2024-05-16 11:03AM EDT | 63.00 | 0.38 | 0.00 | 0.38 | 0.00 | - | 1,056 | 2,531 | 56.45% |
| EFA240621P00064000 | 2024-05-15 2:43PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11,184 | 32.81% |
| EFA240621P00065000 | 2024-04-26 12:55PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 24,742 | 50.78% |
| EFA240621P00066000 | 2024-04-22 12:04PM EDT | 66.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 16,407 | 57.72% |
| EFA240621P00066500 | 2024-04-25 10:07AM EDT | 66.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.20% |
| EFA240621P00067000 | 2024-04-16 9:44AM EDT | 67.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 80 | 3,126 | 54.69% |
| EFA240621P00068000 | 2024-05-14 9:49AM EDT | 68.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 16,073 | 51.66% |
| EFA240621P00068500 | 2024-04-30 3:30PM EDT | 68.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.15% |
| EFA240621P00069000 | 2024-05-01 10:23AM EDT | 69.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 22,892 | 48.68% |
| EFA240621P00069500 | 2024-04-23 12:44PM EDT | 69.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 25 | 47.17% |
| EFA240621P00070000 | 2024-05-17 3:23PM EDT | 70.00 | 0.01 | 0.00 | 0.74 | -0.37 | -97.37% | 13 | 27,266 | 45.46% |
| EFA240621P00070500 | 2024-05-01 3:24PM EDT | 70.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 44.17% |
| EFA240621P00071000 | 2024-05-17 10:15AM EDT | 71.00 | 0.04 | 0.00 | 0.80 | +0.01 | +33.33% | 40 | 21,873 | 43.60% |
| EFA240621P00071500 | 2024-04-30 3:30PM EDT | 71.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 334 | 41.16% |
| EFA240621P00072000 | 2024-05-14 9:49AM EDT | 72.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 7,708 | 39.67% |
| EFA240621P00072500 | 2024-05-16 12:35PM EDT | 72.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 16,314 | 4,723 | 38.18% |
| EFA240621P00073000 | 2024-05-17 10:54AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 12,008 | 18.95% |
| EFA240621P00073500 | 2024-05-14 1:29PM EDT | 73.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 35.16% |
| EFA240621P00074000 | 2024-05-16 3:17PM EDT | 74.00 | 0.37 | 0.05 | 0.49 | 0.00 | - | 1 | 29,205 | 29.10% |
| EFA240621P00075000 | 2024-05-16 1:34PM EDT | 75.00 | 0.07 | 0.08 | 0.26 | -0.04 | -36.36% | 7 | 39,546 | 21.73% |
| EFA240621P00076000 | 2024-05-16 12:30PM EDT | 76.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 17,536 | 18.99% |
| EFA240621P00077000 | 2024-05-17 2:52PM EDT | 77.00 | 0.20 | 0.03 | 0.28 | -0.03 | -13.04% | 261 | 18,686 | 16.99% |
| EFA240621P00078000 | 2024-05-17 2:01PM EDT | 78.00 | 0.30 | 0.00 | 1.92 | -0.05 | -14.29% | 104 | 13,788 | 34.89% |
| EFA240621P00079000 | 2024-05-17 12:04PM EDT | 79.00 | 0.48 | 0.46 | 0.55 | -0.11 | -18.64% | 2,993 | 35,823 | 15.31% |
| EFA240621P00080000 | 2024-05-17 3:02PM EDT | 80.00 | 0.82 | 0.75 | 0.93 | -0.11 | -11.83% | 291 | 15,445 | 16.24% |
| EFA240621P00081000 | 2024-05-17 3:49PM EDT | 81.00 | 1.27 | 1.18 | 1.42 | -0.14 | -9.93% | 470 | 505 | 17.14% |
| EFA240621P00082000 | 2024-05-16 3:51PM EDT | 82.00 | 2.07 | 1.61 | 2.71 | 0.00 | - | 7 | 27,042 | 25.00% |
| EFA240621P00083000 | 2024-03-27 3:39PM EDT | 83.00 | 3.90 | 4.20 | 7.70 | 0.00 | - | 6 | 39 | 51.61% |
| EFA240621P00084000 | 2024-05-15 12:35PM EDT | 84.00 | 3.37 | 1.26 | 5.45 | 0.00 | - | 1 | 126 | 40.74% |
