Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.834,31 +276,20 (+0,70%) Bitcoin EUR
60.051,76 +3.630,62 (+6,43%) CMC Crypto 200
1.381,40 +113,45 (+8,95%) Nasdaq Compositive
16.726,50 +215,32 (+1,30%) S&P 500
5.300,42 +53,74 (+1,02%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240920C00050000 | 2024-04-16 3:06PM EDT | 50.00 | 19.00 | 17.30 | 21.30 | 0.00 | - | 2 | 7 | 64.06% |
| EWJ240920C00061000 | 2024-05-03 1:09PM EDT | 61.00 | 9.15 | 7.20 | 9.30 | 0.00 | - | 25 | 27 | 28.04% |
| EWJ240920C00062000 | 2024-04-11 2:07PM EDT | 62.00 | 9.70 | 6.60 | 7.60 | 0.00 | - | 4 | 4 | 19.69% |
| EWJ240920C00063000 | 2024-05-13 11:38AM EDT | 63.00 | 6.30 | 5.30 | 7.70 | 0.00 | - | 1 | 2 | 26.64% |
| EWJ240920C00064000 | 2024-03-18 10:41AM EDT | 64.00 | 8.60 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 17.42% |
| EWJ240920C00065000 | 2024-05-15 2:18PM EDT | 65.00 | 5.60 | 5.50 | 5.80 | +1.00 | +21.74% | 10 | 186 | 22.51% |
| EWJ240920C00066000 | 2024-05-13 10:40AM EDT | 66.00 | 4.65 | 4.70 | 5.00 | +0.55 | +13.41% | 3 | 486 | 21.31% |
| EWJ240920C00067000 | 2024-05-14 2:51PM EDT | 67.00 | 3.70 | 4.00 | 4.30 | 0.00 | - | 3 | 173 | 20.57% |
| EWJ240920C00068000 | 2024-05-14 3:56PM EDT | 68.00 | 3.14 | 3.40 | 3.50 | 0.00 | - | 10 | 102 | 18.95% |
| EWJ240920C00069000 | 2024-05-07 3:20PM EDT | 69.00 | 3.16 | 2.60 | 2.95 | 0.00 | - | 5 | 247 | 18.60% |
| EWJ240920C00070000 | 2024-05-15 1:40PM EDT | 70.00 | 2.33 | 2.25 | 2.40 | +0.26 | +12.56% | 537 | 1,068 | 17.95% |
| EWJ240920C00071000 | 2024-05-15 1:02PM EDT | 71.00 | 1.90 | 1.80 | 1.95 | +0.33 | +21.02% | 1 | 234 | 17.57% |
| EWJ240920C00072000 | 2024-05-13 2:14PM EDT | 72.00 | 1.12 | 1.40 | 1.55 | 0.00 | - | 17 | 367 | 17.15% |
| EWJ240920C00073000 | 2024-05-13 3:36PM EDT | 73.00 | 0.86 | 1.05 | 1.20 | 0.00 | - | 2 | 5,327 | 16.71% |
| EWJ240920C00074000 | 2024-04-22 3:29PM EDT | 74.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 51 | 133 | 16.63% |
| EWJ240920C00075000 | 2024-05-14 3:59PM EDT | 75.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 10 | 969 | 16.16% |
| EWJ240920C00076000 | 2024-05-10 2:37PM EDT | 76.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 5 | 3,410 | 16.24% |
| EWJ240920C00077000 | 2024-05-10 10:20AM EDT | 77.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 10 | 107 | 15.94% |
| EWJ240920C00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.43 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 15.92% |
| EWJ240920C00079000 | 2024-04-26 1:37PM EDT | 79.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 15.48% |
| EWJ240920C00080000 | 2024-04-24 1:12PM EDT | 80.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 30 | 52 | 20.85% |
| EWJ240920C00081000 | 2024-03-22 11:16AM EDT | 81.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 16 | 26 | 24.83% |
| EWJ240920C00082000 | 2024-03-22 11:30AM EDT | 82.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 26.07% |
| EWJ240920C00083000 | 2024-03-14 10:50AM EDT | 83.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 19.58% |
| EWJ240920C00084000 | 2024-04-08 3:56PM EDT | 84.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 95 | 20.56% |
| EWJ240920C00086000 | 2024-03-07 2:11PM EDT | 86.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 30 | 27.52% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240920P00033000 | 2024-03-21 3:07PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 72.90% |
| EWJ240920P00050000 | 2024-03-18 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| EWJ240920P00054000 | 2024-03-04 10:51AM EDT | 54.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 40 | 0 | 31.10% |
| EWJ240920P00055000 | 2024-05-15 12:40PM EDT | 55.00 | 0.10 | 0.00 | 1.00 | -0.06 | -37.50% | 3 | 31 | 36.04% |
| EWJ240920P00056000 | 2024-04-18 10:44AM EDT | 56.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5,500 | 1,681 | 30.93% |
| EWJ240920P00057000 | 2024-05-10 2:34PM EDT | 57.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 21.53% |
| EWJ240920P00058000 | 2024-05-06 12:13PM EDT | 58.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 4 | 45 | 20.85% |
| EWJ240920P00059000 | 2024-05-10 3:27PM EDT | 59.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 20.02% |
| EWJ240920P00060000 | 2024-05-10 10:14AM EDT | 60.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 10 | 31 | 18.36% |
| EWJ240920P00061000 | 2024-05-10 10:20AM EDT | 61.00 | 0.48 | 0.00 | 0.45 | 0.00 | - | 7 | 179 | 17.99% |
| EWJ240920P00062000 | 2024-05-13 9:40AM EDT | 62.00 | 0.63 | 0.40 | 0.55 | 0.00 | - | 1 | 627 | 17.36% |
| EWJ240920P00063000 | 2024-05-15 1:54PM EDT | 63.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 18 | 1,590 | 16.53% |
| EWJ240920P00064000 | 2024-05-15 12:19PM EDT | 64.00 | 0.74 | 0.70 | 0.85 | -0.26 | -26.00% | 30 | 78 | 16.36% |
| EWJ240920P00065000 | 2024-05-15 9:43AM EDT | 65.00 | 1.00 | 0.90 | 1.00 | -0.18 | -15.25% | 4 | 142 | 15.45% |
| EWJ240920P00066000 | 2024-05-15 1:52PM EDT | 66.00 | 1.14 | 1.10 | 1.20 | -0.25 | -17.99% | 11 | 5,393 | 14.67% |
| EWJ240920P00067000 | 2024-05-15 1:40PM EDT | 67.00 | 1.40 | 1.35 | 1.50 | -0.30 | -17.65% | 501 | 673 | 14.26% |
| EWJ240920P00068000 | 2024-05-15 2:25PM EDT | 68.00 | 1.80 | 1.70 | 1.85 | -0.30 | -14.29% | 29 | 1,416 | 13.79% |
| EWJ240920P00069000 | 2024-05-07 11:13AM EDT | 69.00 | 2.17 | 2.10 | 2.25 | 0.00 | - | 8 | 247 | 13.22% |
| EWJ240920P00070000 | 2024-05-14 2:40PM EDT | 70.00 | 3.10 | 2.65 | 2.80 | 0.00 | - | 1 | 426 | 13.12% |
| EWJ240920P00071000 | 2024-05-07 11:03AM EDT | 71.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 5 | 208 | 12.89% |
| EWJ240920P00072000 | 2024-05-03 11:45AM EDT | 72.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 240 | 12.87% |
| EWJ240920P00076000 | 2024-04-05 2:57PM EDT | 76.00 | 6.40 | 5.30 | 8.80 | 0.00 | - | 5 | 0 | 25.01% |
