Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.457,19 +974,08 (+1,56%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220C00030000 | 2023-10-30 3:47PM EDT | 30.00 | 37.34 | 41.30 | 44.20 | 0.00 | - | 2 | 9 | 0.00% |
| EFA241220C00035000 | 2024-05-06 9:36AM EDT | 35.00 | 44.40 | 43.55 | 48.40 | 0.00 | - | 1 | 0 | 96.51% |
| EFA241220C00040000 | 2023-02-08 1:34PM EDT | 40.00 | 32.15 | 27.50 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| EFA241220C00045000 | 2024-03-06 10:44AM EDT | 45.00 | 33.50 | 32.05 | 36.25 | 0.00 | - | 1 | 2 | 40.48% |
| EFA241220C00050000 | 2023-11-01 12:15PM EDT | 50.00 | 19.21 | 21.50 | 26.30 | 0.00 | - | 1 | 6 | 0.00% |
| EFA241220C00055000 | 2022-08-12 3:42PM EDT | 55.00 | 15.82 | 10.05 | 15.00 | 0.00 | - | 6 | 1 | 0.00% |
| EFA241220C00060000 | 2023-12-14 2:29PM EDT | 60.00 | 16.59 | 15.00 | 19.55 | 0.00 | - | 2 | 49 | 0.00% |
| EFA241220C00064000 | 2023-11-29 2:48PM EDT | 64.00 | 11.65 | 12.65 | 15.55 | 0.00 | - | - | 2 | 0.00% |
| EFA241220C00065000 | 2024-05-14 2:36PM EDT | 65.00 | 16.34 | 14.75 | 19.25 | 0.00 | - | 1,100 | 1,517 | 41.17% |
| EFA241220C00066000 | 2023-08-23 11:18AM EDT | 66.00 | 10.35 | 8.40 | 11.70 | 0.00 | - | 139 | 139 | 0.00% |
| EFA241220C00068000 | 2024-05-16 3:28PM EDT | 68.00 | 14.00 | 12.15 | 14.85 | 0.00 | - | 25 | 4,336 | 27.91% |
| EFA241220C00069000 | 2024-05-16 3:28PM EDT | 69.00 | 13.50 | 12.65 | 15.50 | 0.00 | - | 33 | 2,658 | 35.71% |
| EFA241220C00070000 | 2024-05-24 3:22PM EDT | 70.00 | 12.24 | 11.90 | 14.30 | +0.62 | +5.34% | 10 | 1,580 | 32.95% |
| EFA241220C00072000 | 2024-05-02 9:30AM EDT | 72.00 | 6.00 | 9.95 | 10.95 | 0.00 | - | 5 | 354 | 22.55% |
| EFA241220C00073000 | 2024-01-05 4:39PM EDT | 73.00 | 6.40 | 6.50 | 7.10 | 0.00 | - | 20 | 415 | 0.00% |
| EFA241220C00074000 | 2024-04-22 1:43PM EDT | 74.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA241220C00075000 | 2024-05-09 2:36PM EDT | 75.00 | 7.45 | 6.65 | 10.25 | 0.00 | - | 2 | 6,481 | 28.80% |
| EFA241220C00076000 | 2024-05-22 2:25PM EDT | 76.00 | 6.89 | 5.75 | 8.30 | 0.00 | - | 1 | 43 | 22.71% |
| EFA241220C00077000 | 2024-05-22 2:25PM EDT | 77.00 | 6.11 | 6.00 | 8.35 | 0.00 | - | 1 | 3,846 | 25.54% |
| EFA241220C00078000 | 2024-03-27 1:10PM EDT | 78.00 | 5.98 | 3.05 | 5.35 | 0.00 | - | 3 | 4,000 | 15.02% |
| EFA241220C00079000 | 2024-05-13 2:34PM EDT | 79.00 | 4.76 | 4.60 | 6.15 | 0.00 | - | 1 | 135 | 20.86% |
| EFA241220C00080000 | 2024-05-13 11:42AM EDT | 80.00 | 4.15 | 3.95 | 5.45 | 0.00 | - | 8 | 19,451 | 20.10% |
| EFA241220C00081000 | 2024-05-22 10:02AM EDT | 81.00 | 3.75 | 3.35 | 4.85 | 0.00 | - | 5 | 7,529 | 19.64% |
| EFA241220C00082000 | 2024-05-20 10:29AM EDT | 82.00 | 3.75 | 2.81 | 4.25 | 0.00 | - | 2 | 4,051 | 19.06% |
| EFA241220C00083000 | 2024-05-03 12:23PM EDT | 83.00 | 2.05 | 2.26 | 4.40 | 0.00 | - | 1 | 24 | 21.39% |
| EFA241220C00084000 | 2024-05-20 3:06PM EDT | 84.00 | 2.62 | 1.77 | 5.00 | 0.00 | - | 84 | 106 | 25.46% |
| EFA241220C00085000 | 2024-05-20 3:06PM EDT | 85.00 | 2.17 | 1.51 | 4.70 | 0.00 | - | 3,086 | 19,095 | 25.79% |
| EFA241220C00090000 | 2024-03-13 3:20PM EDT | 90.00 | 0.80 | 0.06 | 0.59 | 0.00 | - | 1 | 5,032 | 12.75% |
| EFA241220C00095000 | 2023-11-17 10:39AM EDT | 95.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 21 | 39.70% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220P00030000 | 2024-05-23 2:10PM EDT | 30.00 | 0.03 | 0.00 | 2.08 | 0.00 | - | 672 | 1,742 | 89.67% |
| EFA241220P00035000 | 2023-12-07 10:36AM EDT | 35.00 | 0.10 | 0.02 | 5.00 | 0.00 | - | 1 | 72 | 98.56% |
| EFA241220P00040000 | 2023-11-28 10:40AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| EFA241220P00045000 | 2023-11-24 12:26PM EDT | 45.00 | 0.17 | 0.00 | 9.60 | 0.00 | - | 2 | 2,003 | 94.06% |
| EFA241220P00050000 | 2024-04-10 9:37AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4,485 | 12.50% |
| EFA241220P00055000 | 2024-03-04 4:50PM EDT | 55.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 7 | 9,328 | 40.38% |
| EFA241220P00060000 | 2024-05-20 3:43PM EDT | 60.00 | 0.17 | 0.22 | 0.35 | 0.00 | - | 2 | 26,421 | 25.49% |
| EFA241220P00061000 | 2024-05-06 9:30AM EDT | 61.00 | 0.60 | 0.00 | 1.58 | 0.00 | - | 1 | 9,859 | 36.79% |
| EFA241220P00062000 | 2024-05-08 12:48PM EDT | 62.00 | 0.40 | 0.00 | 1.63 | 0.00 | - | 2 | 657 | 35.68% |
| EFA241220P00063000 | 2024-05-15 3:55PM EDT | 63.00 | 0.32 | 0.11 | 1.34 | 0.00 | - | 750 | 755 | 31.95% |
| EFA241220P00064000 | 2024-05-23 10:41AM EDT | 64.00 | 0.35 | 0.08 | 2.30 | 0.00 | - | 2,000 | 2,002 | 37.29% |
| EFA241220P00065000 | 2024-05-22 3:46PM EDT | 65.00 | 0.46 | 0.24 | 2.36 | 0.00 | - | 950 | 54,859 | 36.07% |
| EFA241220P00066000 | 2024-04-11 9:45AM EDT | 66.00 | 0.81 | 0.33 | 0.62 | 0.00 | - | 40 | 170 | 21.75% |
| EFA241220P00067000 | 2024-04-30 1:06PM EDT | 67.00 | 0.85 | 0.33 | 0.89 | 0.00 | - | 1 | 4,198 | 22.90% |
| EFA241220P00068000 | 2024-05-14 2:37PM EDT | 68.00 | 0.60 | 0.27 | 0.82 | 0.00 | - | 1,250 | 2,577 | 21.07% |
| EFA241220P00069000 | 2024-05-20 10:30AM EDT | 69.00 | 0.49 | 0.30 | 0.80 | 0.00 | - | 2 | 2,551 | 19.65% |
| EFA241220P00070000 | 2024-05-21 10:41AM EDT | 70.00 | 0.59 | 0.36 | 0.96 | 0.00 | - | 8 | 31,718 | 19.58% |
| EFA241220P00071000 | 2024-04-30 1:06PM EDT | 71.00 | 1.40 | 0.33 | 0.97 | 0.00 | - | 1 | 172 | 18.36% |
| EFA241220P00072000 | 2024-01-10 3:10PM EDT | 72.00 | 2.84 | 2.35 | 2.85 | 0.00 | - | 66 | 11,182 | 27.58% |
| EFA241220P00073000 | 2024-05-21 11:57AM EDT | 73.00 | 0.85 | 0.63 | 1.31 | 0.00 | - | 10,000 | 26,053 | 17.80% |
| EFA241220P00074000 | 2024-05-03 3:14PM EDT | 74.00 | 1.59 | 0.74 | 2.96 | 0.00 | - | 1 | 2,181 | 24.81% |
| EFA241220P00075000 | 2024-05-21 12:43PM EDT | 75.00 | 1.13 | 0.86 | 1.78 | 0.00 | - | 9,000 | 20,113 | 17.42% |
| EFA241220P00076000 | 2024-01-10 3:21PM EDT | 76.00 | 4.10 | 3.70 | 4.15 | 0.00 | - | - | 189 | 26.76% |
| EFA241220P00077000 | 2024-02-08 1:26PM EDT | 77.00 | 4.60 | 0.05 | 5.00 | 0.00 | - | 3,500 | 3,809 | 28.59% |
| EFA241220P00078000 | 2024-04-29 11:13AM EDT | 78.00 | 3.25 | 1.52 | 5.00 | 0.00 | - | 14 | 8,674 | 26.63% |
| EFA241220P00079000 | 2024-05-15 10:38AM EDT | 79.00 | 2.26 | 2.02 | 5.00 | 0.00 | - | 1 | 1 | 24.63% |
| EFA241220P00080000 | 2024-05-20 3:43PM EDT | 80.00 | 2.47 | 2.38 | 5.00 | 0.00 | - | 2 | 5,550 | 22.60% |
| EFA241220P00082000 | 2024-04-09 11:02AM EDT | 82.00 | 5.01 | 3.65 | 4.25 | 0.00 | - | 4 | 0 | 15.21% |
| EFA241220P00083000 | 2024-05-14 1:24PM EDT | 83.00 | 4.39 | 3.75 | 6.50 | 0.00 | - | - | 1 | 22.02% |
