Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.126,77 +471,95 (+0,80%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:78.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510C00078000 | 2024-05-03 1:41PM EDT | 2024-05-10 | 1.14 | 1.01 | 1.36 | +0.40 | +54.05% | 8 | 5,781 | 20.41% |
| EFA240517C00078000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 1.37 | 1.28 | 2.60 | +0.65 | +90.28% | 160 | 15,209 | 35.69% |
| EFA240524C00078000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 1.72 | 1.49 | 1.77 | +0.49 | +39.84% | 1 | 109 | 17.14% |
| EFA240531C00078000 | 2024-05-02 3:51PM EDT | 2024-05-31 | 1.40 | 1.76 | 2.05 | 0.00 | - | 2 | 45 | 18.16% |
| EFA240607C00078000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.58 | 1.91 | 2.24 | 0.00 | - | 3 | 74 | 18.23% |
| EFA240621C00078000 | 2024-05-03 12:52PM EDT | 2024-06-21 | 2.00 | 1.99 | 2.10 | +0.42 | +26.58% | 161 | 8,604 | 14.08% |
| EFA240628C00078000 | 2024-05-03 3:04PM EDT | 2024-06-28 | 2.05 | 1.99 | 2.21 | +0.35 | +20.59% | 22 | 221 | 14.08% |
| EFA240719C00078000 | 2024-05-03 9:38AM EDT | 2024-07-19 | 2.20 | 2.16 | 2.32 | +0.88 | +66.67% | 1 | 1,850 | 12.76% |
| EFA240920C00078000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 3.15 | 2.97 | 3.70 | +0.91 | +40.63% | 15 | 7,131 | 16.66% |
| EFA240930C00078000 | 2024-04-19 1:20PM EDT | 2024-09-30 | 2.33 | 3.15 | 3.40 | 0.00 | - | 36 | 36 | 14.58% |
| EFA241018C00078000 | 2024-03-28 11:07AM EDT | 2024-10-18 | 4.80 | 2.83 | 3.35 | 0.00 | - | 1 | 5 | 13.54% |
| EFA241115C00078000 | 2024-03-26 11:44AM EDT | 2024-11-15 | 5.30 | 3.30 | 3.75 | 0.00 | - | 1 | 12 | 14.28% |
| EFA241220C00078000 | 2024-03-27 1:10PM EDT | 2024-12-20 | 5.98 | 3.05 | 5.35 | 0.00 | - | 3 | 4,000 | 19.64% |
| EFA250117C00078000 | 2024-03-27 1:55PM EDT | 2025-01-17 | 6.30 | 3.20 | 5.55 | 0.00 | - | 9 | 357 | 19.30% |
| EFA250321C00078000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 5.35 | 5.20 | 8.00 | 0.00 | - | 15 | 15 | 25.71% |
| EFA251219C00078000 | 2024-04-02 2:49PM EDT | 2025-12-19 | 8.75 | 5.50 | 10.35 | 0.00 | - | 1 | 0 | 24.84% |
| EFA260116C00078000 | 2023-12-27 1:29PM EDT | 2026-01-16 | 7.25 | 4.00 | 7.30 | 0.00 | - | 2 | 13 | 16.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240510P00078000 | 2024-05-03 2:40PM EDT | 2024-05-10 | 0.18 | 0.14 | 0.18 | -0.37 | -67.27% | 3 | 7 | 12.79% |
| EFA240517P00078000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 0.36 | 0.32 | 0.42 | -0.39 | -52.00% | 300 | 12,067 | 13.48% |
| EFA240524P00078000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.49 | 0.43 | 0.51 | -0.38 | -43.68% | 6 | 12 | 12.23% |
| EFA240607P00078000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.04 | 0.61 | 0.71 | 0.00 | - | 3 | 6 | 11.62% |
| EFA240621P00078000 | 2024-05-02 2:03PM EDT | 2024-06-21 | 1.86 | 1.35 | 1.38 | 0.00 | - | 3 | 7,657 | 15.89% |
| EFA240628P00078000 | 2024-02-23 1:28PM EDT | 2024-06-28 | 2.54 | 0.77 | 4.30 | 0.00 | - | 178 | 176 | 39.10% |
| EFA240719P00078000 | 2024-04-22 3:45PM EDT | 2024-07-19 | 2.84 | 1.57 | 1.67 | 0.00 | - | 26 | 649 | 14.70% |
| EFA240920P00078000 | 2024-05-03 1:05PM EDT | 2024-09-20 | 2.11 | 1.84 | 2.25 | +0.06 | +2.93% | 18 | 170 | 13.92% |
| EFA241018P00078000 | 2024-03-25 1:02PM EDT | 2024-10-18 | 2.21 | 2.83 | 3.10 | 0.00 | - | 6 | 6 | 16.74% |
| EFA241220P00078000 | 2024-04-29 11:13AM EDT | 2024-12-20 | 3.25 | 2.60 | 3.55 | 0.00 | - | 14 | 8,674 | 16.09% |
| EFA241231P00078000 | 2024-01-03 12:49PM EDT | 2024-12-31 | 5.28 | 4.05 | 5.55 | 0.00 | - | - | 12 | 23.63% |
| EFA250117P00078000 | 2024-04-11 11:33AM EDT | 2025-01-17 | 3.80 | 2.34 | 4.25 | 0.00 | - | 6 | 10 | 17.87% |
| EFA260116P00078000 | 2024-04-26 2:22PM EDT | 2026-01-16 | 5.65 | 2.57 | 7.05 | 0.00 | - | 7 | 12 | 18.42% |
