Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.891,94 +333,83 (+0,84%) Bitcoin EUR
60.700,69 +4.065,67 (+7,18%) CMC Crypto 200
1.389,87 +121,92 (+9,62%) Nasdaq Compositive
16.736,56 +225,38 (+1,37%) S&P 500
5.304,94 +58,26 (+1,11%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:52PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240517C00060000 | 2024-05-03 1:09PM EDT | 60.00 | 8.99 | 6.80 | 10.80 | 0.00 | - | 25 | 25 | 222.46% |
| EWJ240517C00062000 | 2024-04-29 9:46AM EDT | 62.00 | 5.80 | 4.80 | 8.70 | 0.00 | - | 6 | 9 | 186.72% |
| EWJ240517C00063000 | 2024-04-25 9:47AM EDT | 63.00 | 3.60 | 3.80 | 7.80 | 0.00 | - | - | 1 | 176.37% |
| EWJ240517C00064000 | 2024-05-03 12:03PM EDT | 64.00 | 5.24 | 2.85 | 6.80 | 0.00 | - | 1 | 3 | 160.74% |
| EWJ240517C00065000 | 2024-04-30 12:35PM EDT | 65.00 | 2.95 | 1.90 | 4.80 | 0.00 | - | 8 | 2,039 | 96.88% |
| EWJ240517C00066000 | 2024-05-15 3:17PM EDT | 66.00 | 2.65 | 1.55 | 4.80 | +0.40 | +17.78% | 2 | 1,555 | 128.52% |
| EWJ240517C00067000 | 2024-05-15 3:32PM EDT | 67.00 | 1.61 | 1.75 | 2.00 | +0.51 | +35.17% | 12 | 176 | 25.98% |
| EWJ240517C00068000 | 2024-05-15 2:56PM EDT | 68.00 | 0.93 | 0.90 | 1.00 | +0.32 | +52.46% | 189 | 2,213 | 15.63% |
| EWJ240517C00069000 | 2024-05-15 3:31PM EDT | 69.00 | 0.32 | 0.30 | 0.35 | +0.15 | +88.24% | 187 | 20,542 | 15.77% |
| EWJ240517C00070000 | 2024-05-15 11:44AM EDT | 70.00 | 0.13 | 0.05 | 0.10 | +0.02 | +18.18% | 5 | 12,477 | 17.87% |
| EWJ240517C00071000 | 2024-05-09 2:06PM EDT | 71.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 3,684 | 27.64% |
| EWJ240517C00072000 | 2024-05-14 12:17PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 882 | 36.52% |
| EWJ240517C00073000 | 2024-05-15 3:28PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 308 | 38.28% |
| EWJ240517C00074000 | 2024-05-13 1:55PM EDT | 74.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 1,037 | 66.41% |
| EWJ240517C00075000 | 2024-05-06 9:42AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 59 | 52.34% |
| EWJ240517C00076000 | 2024-04-15 3:23PM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 31 | 83.20% |
| EWJ240517C00077000 | 2024-05-06 10:15AM EDT | 77.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 58.59% |
| EWJ240517C00078000 | 2024-03-20 10:17AM EDT | 78.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 109.96% |
| EWJ240517C00080000 | 2024-04-05 2:27PM EDT | 80.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 200 | 201 | 113.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240517P00060000 | 2024-04-16 3:50PM EDT | 60.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 98.44% |
| EWJ240517P00061000 | 2024-05-15 3:17PM EDT | 61.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 2 | 8 | 81.64% |
| EWJ240517P00062000 | 2024-05-08 9:40AM EDT | 62.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 101 | 185 | 90.43% |
| EWJ240517P00063000 | 2024-05-06 10:15AM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 90.43% |
| EWJ240517P00064000 | 2024-05-14 10:13AM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 47.46% |
| EWJ240517P00065000 | 2024-05-13 10:56AM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3,594 | 53.03% |
| EWJ240517P00066000 | 2024-05-14 9:30AM EDT | 66.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 1,253 | 62.99% |
| EWJ240517P00067000 | 2024-05-15 10:24AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 5 | 1,216 | 26.76% |
| EWJ240517P00068000 | 2024-05-15 3:34PM EDT | 68.00 | 0.08 | 0.05 | 0.10 | -0.27 | -72.97% | 7 | 3,662 | 16.21% |
| EWJ240517P00069000 | 2024-05-15 11:47AM EDT | 69.00 | 0.47 | 0.40 | 0.50 | -0.68 | -59.13% | 5 | 3,003 | 18.16% |
| EWJ240517P00070000 | 2024-05-15 1:15PM EDT | 70.00 | 1.15 | 1.10 | 1.40 | -0.75 | -39.47% | 5 | 9,635 | 29.00% |
| EWJ240517P00071000 | 2024-05-13 3:54PM EDT | 71.00 | 3.30 | 0.60 | 3.00 | 0.00 | - | 8 | 148 | 69.63% |
| EWJ240517P00072000 | 2024-05-15 3:18PM EDT | 72.00 | 5.20 | 1.30 | 5.20 | +1.84 | +54.76% | 12 | 5 | 134.96% |
| EWJ240517P00073000 | 2024-04-17 11:44AM EDT | 73.00 | 5.90 | 2.30 | 6.20 | 0.00 | - | 1 | 0 | 50.39% |
| EWJ240517P00074000 | 2024-05-15 3:18PM EDT | 74.00 | 7.20 | 4.20 | 7.40 | +3.40 | +89.47% | 12 | 4 | 95.31% |
| EWJ240517P00075000 | 2024-04-02 11:34AM EDT | 75.00 | 5.19 | 4.60 | 8.60 | 0.00 | - | 2 | 0 | 93.55% |
