Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.843,25 +285,14 (+0,72%) Gold
2.392,50 +32,60 (+1,38%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
59.955,65 +3.500,21 (+6,20%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117C00025000 | 2024-01-22 11:28AM EDT | 25.00 | 40.10 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 107.84% |
| EWJ250117C00030000 | 2023-10-03 10:12AM EDT | 30.00 | 30.00 | 29.80 | 34.40 | 0.00 | - | 2 | 2 | 0.00% |
| EWJ250117C00035000 | 2024-05-07 9:30AM EDT | 35.00 | 34.80 | 33.60 | 35.70 | 0.00 | - | 2 | 21 | 58.45% |
| EWJ250117C00040000 | 2024-02-20 4:19PM EDT | 40.00 | 28.35 | 30.50 | 35.30 | 0.00 | - | 2 | 12 | 81.91% |
| EWJ250117C00041000 | 2023-01-12 10:49AM EDT | 41.00 | 17.40 | 17.90 | 22.20 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00044000 | 2023-04-04 10:02AM EDT | 44.00 | 17.75 | 15.50 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00045000 | 2023-08-25 11:12AM EDT | 45.00 | 17.30 | 18.70 | 20.80 | 0.00 | - | 1 | 10 | 0.00% |
| EWJ250117C00046000 | 2023-10-13 11:08AM EDT | 46.00 | 16.50 | 16.60 | 17.80 | 0.00 | - | - | 8 | 0.00% |
| EWJ250117C00047000 | 2023-10-12 2:03PM EDT | 47.00 | 16.20 | 15.60 | 16.20 | 0.00 | - | 15 | 16 | 0.00% |
| EWJ250117C00050000 | 2024-02-08 12:19PM EDT | 50.00 | 18.00 | 20.50 | 25.50 | 0.00 | - | 2 | 11 | 58.20% |
| EWJ250117C00051000 | 2023-07-13 10:07AM EDT | 51.00 | 15.70 | 13.90 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| EWJ250117C00052000 | 2023-10-12 1:37PM EDT | 52.00 | 12.30 | 11.60 | 13.20 | 0.00 | - | 7 | 8 | 0.00% |
| EWJ250117C00054000 | 2023-10-06 2:36PM EDT | 54.00 | 10.20 | 11.30 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| EWJ250117C00055000 | 2024-03-14 10:16AM EDT | 55.00 | 14.10 | 14.80 | 16.50 | 0.00 | - | 2 | 60 | 38.17% |
| EWJ250117C00056000 | 2023-05-22 9:30AM EDT | 56.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ250117C00057000 | 2024-04-30 11:44AM EDT | 57.00 | 13.00 | 13.40 | 14.30 | 0.00 | - | 1 | 56 | 33.24% |
| EWJ250117C00058000 | 2024-04-25 9:48AM EDT | 58.00 | 10.40 | 12.40 | 13.40 | 0.00 | - | 5 | 42 | 32.03% |
| EWJ250117C00059000 | 2023-12-21 11:47AM EDT | 59.00 | 8.50 | 9.60 | 10.80 | 0.00 | - | 1 | 3 | 20.00% |
| EWJ250117C00060000 | 2024-05-08 9:36AM EDT | 60.00 | 10.90 | 10.90 | 11.30 | +0.60 | +5.83% | 1 | 266 | 27.84% |
| EWJ250117C00061000 | 2024-04-02 12:17PM EDT | 61.00 | 11.60 | 9.90 | 10.50 | 0.00 | - | 2 | 17 | 27.15% |
| EWJ250117C00062000 | 2024-05-10 1:40PM EDT | 62.00 | 8.76 | 9.30 | 9.70 | 0.00 | - | 1 | 59 | 26.37% |
| EWJ250117C00063000 | 2024-05-09 10:32AM EDT | 63.00 | 8.10 | 8.40 | 8.90 | 0.00 | - | 3 | 11 | 25.51% |
| EWJ250117C00064000 | 2024-05-09 12:04PM EDT | 64.00 | 7.30 | 7.70 | 8.00 | 0.00 | - | 1 | 139 | 24.09% |
| EWJ250117C00065000 | 2024-05-13 10:55AM EDT | 65.00 | 6.30 | 7.00 | 7.30 | 0.00 | - | 1 | 1,200 | 23.56% |
| EWJ250117C00066000 | 2024-05-09 12:51PM EDT | 66.00 | 5.90 | 6.20 | 6.50 | 0.00 | - | 1 | 86 | 22.46% |
| EWJ250117C00067000 | 2024-05-13 11:03AM EDT | 67.00 | 4.90 | 5.60 | 5.80 | 0.00 | - | 1 | 138 | 21.72% |
| EWJ250117C00068000 | 2024-05-06 11:37AM EDT | 68.00 | 5.60 | 4.90 | 5.10 | 0.00 | - | 2 | 175 | 20.85% |
| EWJ250117C00069000 | 2024-05-14 2:08PM EDT | 69.00 | 4.35 | 4.30 | 4.50 | 0.00 | - | 1 | 106 | 20.30% |
| EWJ250117C00070000 | 2024-05-13 12:17PM EDT | 70.00 | 3.20 | 3.70 | 3.90 | 0.00 | - | 15 | 648 | 19.61% |
| EWJ250117C00071000 | 2024-05-15 9:50AM EDT | 71.00 | 3.30 | 3.20 | 3.40 | +0.22 | +7.14% | 2 | 67 | 19.20% |
| EWJ250117C00072000 | 2024-05-08 3:19PM EDT | 72.00 | 2.55 | 2.70 | 2.95 | 0.00 | - | 2 | 24 | 18.86% |
| EWJ250117C00073000 | 2024-05-10 3:50PM EDT | 73.00 | 2.09 | 2.30 | 2.55 | 0.00 | - | 2 | 85 | 18.58% |
| EWJ250117C00074000 | 2024-05-06 11:08AM EDT | 74.00 | 2.80 | 1.90 | 2.20 | 0.00 | - | 1 | 54 | 18.37% |
| EWJ250117C00075000 | 2024-05-14 9:53AM EDT | 75.00 | 1.55 | 1.50 | 1.85 | 0.00 | - | 19 | 365 | 17.99% |
| EWJ250117C00080000 | 2024-05-09 3:40PM EDT | 80.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 33 | 466 | 17.02% |
| EWJ250117C00085000 | 2024-04-23 10:45AM EDT | 85.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 4 | 2,035 | 18.60% |
| EWJ250117C00090000 | 2024-05-08 9:30AM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 67 | 20.26% |
| EWJ250117C00095000 | 2024-03-21 11:48AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 39 | 45 | 28.64% |
| EWJ250117C00100000 | 2024-03-21 11:57AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 64 | 31.81% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117P00025000 | 2024-04-16 11:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 759 | 51.56% |
| EWJ250117P00030000 | 2024-03-04 12:04PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 47.07% |
| EWJ250117P00035000 | 2024-05-08 3:01PM EDT | 35.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 54.93% |
| EWJ250117P00040000 | 2024-03-28 12:58PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 101 | 142 | 37.31% |
| EWJ250117P00041000 | 2024-01-10 12:00PM EDT | 41.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 37.11% |
| EWJ250117P00042000 | 2024-03-28 10:17AM EDT | 42.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 100 | 40 | 60.67% |
| EWJ250117P00044000 | 2022-11-30 3:38PM EDT | 44.00 | 2.20 | 0.15 | 4.40 | 0.00 | - | - | 500 | 56.60% |
| EWJ250117P00045000 | 2024-03-28 10:16AM EDT | 45.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 54.74% |
| EWJ250117P00046000 | 2023-04-03 9:36AM EDT | 46.00 | 1.50 | 0.40 | 2.30 | 0.00 | - | 1 | 1 | 52.69% |
| EWJ250117P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 20 | 21 | 43.13% |
| EWJ250117P00048000 | 2024-04-30 11:17AM EDT | 48.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 20 | 91 | 36.84% |
| EWJ250117P00049000 | 2024-05-08 3:01PM EDT | 49.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 4 | 45 | 40.50% |
| EWJ250117P00050000 | 2024-04-09 11:21AM EDT | 50.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 20 | 52 | 33.64% |
| EWJ250117P00051000 | 2024-03-19 9:36AM EDT | 51.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 1 | 19 | 26.47% |
| EWJ250117P00052000 | 2024-01-12 1:10PM EDT | 52.00 | 0.82 | 0.55 | 0.70 | 0.00 | - | 2 | 48 | 27.47% |
| EWJ250117P00053000 | 2024-04-30 10:23AM EDT | 53.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 11 | 22.46% |
| EWJ250117P00054000 | 2024-04-24 11:32AM EDT | 54.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 1 | 147 | 21.83% |
| EWJ250117P00055000 | 2024-04-23 11:16AM EDT | 55.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 5 | 95 | 21.12% |
| EWJ250117P00056000 | 2024-02-27 12:25PM EDT | 56.00 | 0.71 | 0.45 | 0.60 | 0.00 | - | 1 | 15 | 20.86% |
| EWJ250117P00057000 | 2024-04-19 3:22PM EDT | 57.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 11 | 39 | 20.00% |
| EWJ250117P00058000 | 2024-05-01 1:07PM EDT | 58.00 | 1.00 | 0.65 | 0.70 | 0.00 | - | 5 | 156 | 19.09% |
| EWJ250117P00059000 | 2024-04-08 9:34AM EDT | 59.00 | 0.85 | 0.75 | 1.25 | 0.00 | - | 2 | 44 | 21.85% |
| EWJ250117P00060000 | 2024-05-10 2:57PM EDT | 60.00 | 0.99 | 0.80 | 0.95 | 0.00 | - | 8 | 337 | 18.25% |
| EWJ250117P00061000 | 2024-03-22 1:49PM EDT | 61.00 | 1.00 | 1.65 | 1.75 | 0.00 | - | 25 | 93 | 21.84% |
| EWJ250117P00062000 | 2024-05-10 10:31AM EDT | 62.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 30 | 92 | 16.93% |
| EWJ250117P00063000 | 2024-05-01 3:15PM EDT | 63.00 | 1.60 | 0.00 | 1.40 | 0.00 | - | 2 | 80 | 16.54% |
| EWJ250117P00064000 | 2024-05-10 12:28PM EDT | 64.00 | 1.75 | 1.45 | 1.55 | 0.00 | - | 4 | 591 | 15.74% |
| EWJ250117P00065000 | 2024-05-10 2:57PM EDT | 65.00 | 2.01 | 1.70 | 1.80 | 0.00 | - | 1 | 157 | 15.32% |
| EWJ250117P00066000 | 2024-05-02 3:20PM EDT | 66.00 | 2.25 | 1.95 | 2.05 | 0.00 | - | 1 | 36 | 14.73% |
| EWJ250117P00067000 | 2024-05-14 11:00AM EDT | 67.00 | 2.55 | 2.20 | 2.35 | 0.00 | - | 20 | 100 | 14.22% |
| EWJ250117P00068000 | 2024-05-14 2:47PM EDT | 68.00 | 2.90 | 2.55 | 2.65 | 0.00 | - | 1 | 25 | 13.51% |
| EWJ250117P00069000 | 2024-03-14 11:08AM EDT | 69.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 9 | 27 | 14.59% |
| EWJ250117P00070000 | 2024-05-02 11:44AM EDT | 70.00 | 3.95 | 3.40 | 3.50 | 0.00 | - | 5 | 251 | 12.56% |
| EWJ250117P00071000 | 2024-03-18 3:24PM EDT | 71.00 | 3.58 | 5.00 | 7.00 | 0.00 | - | 1 | 6 | 25.45% |
| EWJ250117P00072000 | 2024-03-12 1:41PM EDT | 72.00 | 4.41 | 4.00 | 4.30 | 0.00 | - | 6 | 73 | 10.25% |
| EWJ250117P00073000 | 2024-03-12 1:38PM EDT | 73.00 | 4.97 | 4.50 | 6.50 | 0.00 | - | 2 | 13 | 17.46% |
| EWJ250117P00074000 | 2024-03-12 1:33PM EDT | 74.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 18 | 21 | 7.91% |
| EWJ250117P00075000 | 2024-03-20 10:43AM EDT | 75.00 | 5.20 | 8.60 | 9.60 | 0.00 | - | 1 | 49 | 25.45% |
| EWJ250117P00080000 | 2024-03-18 3:45PM EDT | 80.00 | 9.38 | 10.50 | 15.40 | 0.00 | - | 10 | 0 | 35.68% |
