Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.423,03 +724,12 (+1,21%) CMC Crypto 200
1.399,98 +17,41 (+1,26%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240426C00073500 | 2024-04-15 2:49PM EDT | 73.50 | 3.80 | 2.02 | 6.00 | 0.00 | - | - | 4 | 56.45% |
| EFA240426C00075000 | 2024-04-19 11:45AM EDT | 75.00 | 1.59 | 0.75 | 4.60 | 0.00 | - | 1 | 1 | 50.88% |
| EFA240426C00075500 | 2024-04-18 10:00AM EDT | 75.50 | 1.26 | 1.52 | 2.34 | 0.00 | - | - | 2 | 53.32% |
| EFA240426C00076000 | 2024-04-25 9:39AM EDT | 76.00 | 0.71 | 0.92 | 2.49 | -1.28 | -64.32% | 1 | 8 | 76.76% |
| EFA240426C00076500 | 2024-04-25 3:29PM EDT | 76.50 | 1.03 | 0.86 | 1.26 | -0.19 | -15.57% | 137 | 384 | 33.79% |
| EFA240426C00077000 | 2024-04-25 3:29PM EDT | 77.00 | 0.55 | 0.45 | 0.89 | -0.20 | -26.67% | 120 | 156 | 31.06% |
| EFA240426C00077500 | 2024-04-25 3:58PM EDT | 77.50 | 0.19 | 0.22 | 0.33 | -0.15 | -44.12% | 92 | 250 | 17.68% |
| EFA240426C00078000 | 2024-04-25 2:31PM EDT | 78.00 | 0.06 | 0.04 | 0.15 | -0.13 | -68.42% | 15 | 106 | 17.19% |
| EFA240426C00078500 | 2024-04-24 11:08AM EDT | 78.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 15 | 589 | 28.91% |
| EFA240426C00079000 | 2024-04-24 9:57AM EDT | 79.00 | 0.10 | 0.00 | 0.08 | +0.05 | +100.00% | 2 | 94 | 24.12% |
| EFA240426C00079500 | 2024-04-24 10:09AM EDT | 79.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 27 | 69.24% |
| EFA240426C00080000 | 2024-04-15 3:22PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 30.08% |
| EFA240426C00080500 | 2024-04-10 1:10PM EDT | 80.50 | 0.17 | 0.00 | 0.29 | 0.00 | - | 123 | 96 | 55.96% |
| EFA240426C00081000 | 2024-04-24 9:55AM EDT | 81.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 29 | 65 | 67.19% |
| EFA240426C00081500 | 2024-04-22 12:54PM EDT | 81.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 177 | 266 | 72.75% |
| EFA240426C00082000 | 2024-04-22 12:48PM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,335 | 15 | 78.13% |
| EFA240426C00082500 | 2024-04-24 9:57AM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 612 | 83.40% |
| EFA240426C00083000 | 2024-04-10 1:31PM EDT | 83.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3,505 | 11 | 88.48% |
| EFA240426C00083500 | 2024-03-25 11:39AM EDT | 83.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240426P00070000 | 2024-04-16 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 115.23% |
| EFA240426P00072000 | 2024-04-18 1:11PM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.21% |
| EFA240426P00073000 | 2024-04-19 11:47AM EDT | 73.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 46.48% |
| EFA240426P00073500 | 2024-04-19 12:49PM EDT | 73.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 72.75% |
| EFA240426P00074000 | 2024-04-25 3:29PM EDT | 74.00 | 0.04 | 0.00 | 1.00 | -0.07 | -63.64% | 117 | 140 | 74.41% |
| EFA240426P00074500 | 2024-04-25 3:29PM EDT | 74.50 | 0.06 | 0.00 | 0.69 | -0.08 | -57.14% | 117 | 142 | 58.01% |
| EFA240426P00075000 | 2024-04-22 1:28PM EDT | 75.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 19 | 31 | 68.26% |
| EFA240426P00075500 | 2024-04-24 11:08AM EDT | 75.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 51 | 22.27% |
| EFA240426P00076000 | 2024-04-25 3:04PM EDT | 76.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 227 | 6,152 | 18.56% |
| EFA240426P00076500 | 2024-04-24 3:02PM EDT | 76.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 14 | 54 | 16.80% |
| EFA240426P00077000 | 2024-04-25 3:49PM EDT | 77.00 | 0.16 | 0.01 | 0.18 | +0.04 | +33.33% | 27 | 128 | 14.16% |
| EFA240426P00077500 | 2024-04-25 3:58PM EDT | 77.50 | 0.34 | 0.04 | 0.34 | +0.09 | +36.00% | 89 | 590 | 11.04% |
| EFA240426P00078000 | 2024-04-23 2:43PM EDT | 78.00 | 0.41 | 0.24 | 0.87 | 0.00 | - | 2 | 132 | 20.41% |
| EFA240426P00078500 | 2024-04-15 2:18PM EDT | 78.50 | 1.68 | 0.55 | 1.85 | 0.00 | - | 7 | 15 | 51.27% |
| EFA240426P00079000 | 2024-04-19 12:07PM EDT | 79.00 | 2.85 | 0.04 | 3.60 | 0.00 | - | 1 | 2 | 116.50% |
| EFA240426P00079500 | 2024-04-25 3:02PM EDT | 79.50 | 2.17 | 0.21 | 4.20 | -1.08 | -33.23% | 1 | 6 | 129.49% |
| EFA240426P00080000 | 2024-04-05 10:38AM EDT | 80.00 | 1.58 | 0.56 | 4.70 | 0.00 | - | 2 | 4 | 137.60% |
