Deutsche Märkte schließen in 4 Stunden 43 Minuten
DAX
18.687,46 -39,30 (-0,21%) Euro Stoxx 50
5.035,21 -11,78 (-0,23%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,70 -7,20 (-0,30%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.746,82 -839,99 (-1,28%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116C00035000 | 2024-04-05 2:50PM EDT | 35.00 | 36.00 | 33.50 | 38.50 | 0.00 | - | 1 | 11 | 65.32% |
| EWJ260116C00040000 | 2024-02-02 4:47PM EDT | 40.00 | 29.00 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 50.16% |
| EWJ260116C00045000 | 2024-02-06 11:50AM EDT | 45.00 | 24.50 | 26.60 | 31.20 | 0.00 | - | 1 | 3 | 59.19% |
| EWJ260116C00050000 | 2024-05-15 3:50PM EDT | 50.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EWJ260116C00053000 | 2023-10-24 9:30AM EDT | 53.00 | 11.20 | 12.10 | 16.90 | 0.00 | - | - | 2 | 18.99% |
| EWJ260116C00054000 | 2023-10-23 9:30AM EDT | 54.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ260116C00055000 | 2024-03-20 11:13AM EDT | 55.00 | 20.55 | 15.10 | 17.30 | 0.00 | - | 1 | 9 | 27.59% |
| EWJ260116C00059000 | 2024-03-21 2:30PM EDT | 59.00 | 18.20 | 12.10 | 15.50 | 0.00 | - | 1 | 5 | 30.14% |
| EWJ260116C00060000 | 2024-04-19 10:55AM EDT | 60.00 | 12.50 | 12.80 | 16.00 | 0.00 | - | 5 | 13 | 33.65% |
| EWJ260116C00062000 | 2024-04-19 1:11PM EDT | 62.00 | 11.50 | 11.80 | 14.40 | 0.00 | - | 10 | 40 | 31.92% |
| EWJ260116C00063000 | 2024-04-10 1:57PM EDT | 63.00 | 12.85 | 10.60 | 11.90 | 0.00 | - | 2 | 19 | 25.76% |
| EWJ260116C00064000 | 2024-05-09 11:02AM EDT | 64.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| EWJ260116C00065000 | 2024-05-15 3:45PM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| EWJ260116C00066000 | 2024-05-13 10:40AM EDT | 66.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ260116C00067000 | 2024-05-17 3:08PM EDT | 67.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ260116C00068000 | 2024-05-17 3:16PM EDT | 68.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EWJ260116C00069000 | 2024-05-07 9:30AM EDT | 69.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| EWJ260116C00070000 | 2024-05-09 11:53AM EDT | 70.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 20 | 393 | 0.39% |
| EWJ260116C00071000 | 2024-04-26 12:56PM EDT | 71.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EWJ260116C00072000 | 2024-04-17 12:39PM EDT | 72.00 | 5.80 | 5.40 | 7.70 | 0.00 | - | 12 | 56 | 25.56% |
| EWJ260116C00073000 | 2024-03-26 3:55PM EDT | 73.00 | 7.90 | 4.80 | 5.50 | 0.00 | - | 2 | 9 | 20.38% |
| EWJ260116C00074000 | 2024-03-25 10:31AM EDT | 74.00 | 7.50 | 4.70 | 6.40 | 0.00 | - | 2 | 9 | 23.94% |
| EWJ260116C00075000 | 2024-05-20 1:36PM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EWJ260116C00080000 | 2024-05-13 3:05PM EDT | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EWJ260116C00085000 | 2024-04-19 9:47AM EDT | 85.00 | 2.01 | 1.20 | 2.75 | 0.00 | - | 2 | 56 | 21.66% |
| EWJ260116C00090000 | 2024-05-17 3:08PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EWJ260116C00095000 | 2024-05-09 3:41PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EWJ260116C00100000 | 2024-05-03 1:45PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EWJ260116C00105000 | 2024-05-17 12:52PM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116P00035000 | 2024-02-16 2:36PM EDT | 35.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 43.68% |
| EWJ260116P00040000 | 2023-12-22 11:10AM EDT | 40.00 | 2.50 | 0.00 | 3.60 | 0.00 | - | 1 | 0 | 49.74% |
| EWJ260116P00045000 | 2024-04-03 9:43AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| EWJ260116P00050000 | 2024-03-13 12:15PM EDT | 50.00 | 1.30 | 0.85 | 1.65 | 0.00 | - | 10 | 16 | 25.38% |
| EWJ260116P00052000 | 2024-05-03 3:18PM EDT | 52.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EWJ260116P00054000 | 2024-04-22 3:52PM EDT | 54.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EWJ260116P00055000 | 2024-01-24 12:32PM EDT | 55.00 | 2.10 | 1.50 | 1.95 | 0.00 | - | 2 | 2 | 21.28% |
| EWJ260116P00056000 | 2023-10-09 9:30AM EDT | 56.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EWJ260116P00057000 | 2024-03-20 9:30AM EDT | 57.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| EWJ260116P00058000 | 2023-10-26 9:30AM EDT | 58.00 | 5.50 | 1.50 | 6.50 | 0.00 | - | - | 0 | 34.39% |
| EWJ260116P00059000 | 2024-05-02 3:19PM EDT | 59.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EWJ260116P00060000 | 2024-04-17 11:00AM EDT | 60.00 | 2.90 | 1.75 | 3.70 | 0.00 | - | 3 | 53 | 22.11% |
| EWJ260116P00061000 | 2024-04-16 10:30AM EDT | 61.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 25.15% |
| EWJ260116P00062000 | 2024-03-11 12:40PM EDT | 62.00 | 3.00 | 1.65 | 4.90 | 0.00 | - | 1 | 2 | 23.47% |
| EWJ260116P00064000 | 2024-02-07 1:14PM EDT | 64.00 | 4.13 | 2.65 | 4.30 | 0.00 | - | - | 2 | 18.90% |
| EWJ260116P00065000 | 2024-05-20 1:35PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EWJ260116P00066000 | 2024-05-15 3:33PM EDT | 66.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| EWJ260116P00067000 | 2024-05-10 11:07AM EDT | 67.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.78% |
| EWJ260116P00068000 | 2024-01-22 11:33AM EDT | 68.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | - | 1 | 15.99% |
| EWJ260116P00070000 | 2024-03-22 1:08PM EDT | 70.00 | 4.50 | 6.10 | 6.80 | 0.00 | - | 2 | 2 | 17.43% |
| EWJ260116P00072000 | 2024-04-26 11:12AM EDT | 72.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EWJ260116P00075000 | 2024-03-05 12:43PM EDT | 75.00 | 7.10 | 6.70 | 9.30 | 0.00 | - | 1 | 6 | 15.45% |
| EWJ260116P00080000 | 2024-03-07 2:29PM EDT | 80.00 | 10.10 | 10.40 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| EWJ260116P00090000 | 2024-03-05 4:18PM EDT | 90.00 | 20.00 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 21.18% |
| EWJ260116P00095000 | 2024-04-25 1:02PM EDT | 95.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EWJ260116P00105000 | 2024-05-15 9:32AM EDT | 105.00 | 36.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
