Deutsche Märkte öffnen in 8 Stunden 8 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.672,19 +1.835,56 (+3,17%) CMC Crypto 200
1.313,25 +427,71 (+48,44%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240419C00055000 | 2024-03-18 10:36AM EDT | 55.00 | 15.80 | 10.60 | 14.30 | 0.00 | - | 1 | 2 | 221.09% |
| EWJ240419C00060000 | 2024-04-05 9:45AM EDT | 60.00 | 9.70 | 6.50 | 7.20 | 0.00 | - | 1 | 25 | 121.09% |
| EWJ240419C00063000 | 2024-03-28 9:39AM EDT | 63.00 | 8.40 | 2.20 | 5.30 | 0.00 | - | 3 | 1 | 154.30% |
| EWJ240419C00064000 | 2024-03-15 2:34PM EDT | 64.00 | 6.02 | 4.70 | 5.70 | 0.00 | - | 1 | 4 | 184.96% |
| EWJ240419C00065000 | 2024-04-17 1:37PM EDT | 65.00 | 2.15 | 1.70 | 2.10 | 0.00 | - | 5 | 5 | 42.97% |
| EWJ240419C00066000 | 2024-04-18 1:55PM EDT | 66.00 | 0.92 | 0.90 | 1.00 | -2.43 | -72.54% | 20 | 33 | 20.90% |
| EWJ240419C00067000 | 2024-04-18 10:58AM EDT | 67.00 | 0.50 | 0.20 | 0.30 | -0.05 | -9.09% | 21 | 73 | 17.77% |
| EWJ240419C00068000 | 2024-04-17 3:38PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 1,298 | 22.85% |
| EWJ240419C00069000 | 2024-04-18 1:19PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 5,838 | 35.16% |
| EWJ240419C00070000 | 2024-04-17 2:19PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,496 | 39.06% |
| EWJ240419C00071000 | 2024-04-17 9:56AM EDT | 71.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 20,700 | 48.44% |
| EWJ240419C00072000 | 2024-04-15 3:44PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6,123 | 50.78% |
| EWJ240419C00073000 | 2024-04-18 11:19AM EDT | 73.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 2 | 20,405 | 58.59% |
| EWJ240419C00074000 | 2024-04-11 3:39PM EDT | 74.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 21,095 | 66.41% |
| EWJ240419C00075000 | 2024-04-05 10:15AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 460 | 115.04% |
| EWJ240419C00076000 | 2024-04-17 9:38AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 18,856 | 80.47% |
| EWJ240419C00077000 | 2024-03-20 10:50AM EDT | 77.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 87.50% |
| EWJ240419C00079000 | 2024-03-19 12:32PM EDT | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 101.56% |
| EWJ240419C00080000 | 2024-04-12 2:10PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 107.81% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240419P00060000 | 2024-03-05 2:40PM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 20 | 49 | 114.06% |
| EWJ240419P00061000 | 2024-03-12 10:21AM EDT | 61.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,100 | 100.98% |
| EWJ240419P00062000 | 2024-03-15 12:14PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 165 | 59.77% |
| EWJ240419P00063000 | 2024-04-04 11:15AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 49.22% |
| EWJ240419P00064000 | 2024-04-16 2:08PM EDT | 64.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 38 | 58.30% |
| EWJ240419P00065000 | 2024-04-16 3:50PM EDT | 65.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 380 | 42.19% |
| EWJ240419P00066000 | 2024-04-18 1:17PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 1,591 | 20.12% |
| EWJ240419P00067000 | 2024-04-18 3:01PM EDT | 67.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 545 | 5,865 | 17.29% |
| EWJ240419P00068000 | 2024-04-18 1:28PM EDT | 68.00 | 1.21 | 1.05 | 1.45 | +0.28 | +30.11% | 353 | 2,778 | 38.67% |
| EWJ240419P00069000 | 2024-04-18 12:54PM EDT | 69.00 | 1.98 | 1.95 | 2.50 | +0.03 | +1.54% | 9 | 5,090 | 57.32% |
| EWJ240419P00070000 | 2024-04-18 12:40PM EDT | 70.00 | 2.75 | 3.00 | 3.20 | +0.05 | +1.85% | 20 | 187 | 44.92% |
| EWJ240419P00071000 | 2024-04-17 3:21PM EDT | 71.00 | 4.10 | 3.70 | 4.50 | 0.00 | - | 1,537 | 115 | 84.38% |
| EWJ240419P00072000 | 2024-04-17 1:44PM EDT | 72.00 | 6.80 | 4.40 | 5.40 | 0.00 | - | 3 | 10 | 87.89% |
| EWJ240419P00073000 | 2024-04-12 12:56PM EDT | 73.00 | 3.80 | 5.30 | 6.50 | 0.00 | - | 1 | 0 | 108.20% |
| EWJ240419P00074000 | 2024-03-22 2:22PM EDT | 74.00 | 2.37 | 5.40 | 7.50 | 0.00 | - | 1 | 0 | 119.34% |
| EWJ240419P00075000 | 2024-04-17 3:21PM EDT | 75.00 | 8.10 | 6.10 | 9.20 | 0.00 | - | 6 | 0 | 184.77% |
