Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.592,73 -847,73 (-1,48%)
iShares MSCI Mexico ETF (EWW)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240920C00045000 | 2024-06-03 2:49PM EDT | 45.00 | 13.50 | 10.60 | 13.20 | 0.00 | - | 1 | 1 | 57.76% |
| EWW240920C00050000 | 2024-06-25 3:13PM EDT | 50.00 | 8.05 | 5.80 | 8.50 | 0.00 | - | 1 | 3 | 43.58% |
| EWW240920C00051000 | 2024-06-17 12:04PM EDT | 51.00 | 6.20 | 6.50 | 7.30 | 0.00 | - | 2 | 3 | 37.60% |
| EWW240920C00052000 | 2024-06-18 10:10AM EDT | 52.00 | 6.50 | 5.70 | 6.50 | 0.00 | - | 5 | 16 | 36.17% |
| EWW240920C00053000 | 2024-06-18 10:08AM EDT | 53.00 | 5.80 | 4.50 | 6.20 | 0.00 | - | 3 | 5 | 39.60% |
| EWW240920C00054000 | 2024-06-18 10:58AM EDT | 54.00 | 5.40 | 4.20 | 4.70 | 0.00 | - | 8 | 186 | 30.52% |
| EWW240920C00055000 | 2024-06-28 11:29AM EDT | 55.00 | 3.75 | 3.50 | 5.50 | -0.55 | -12.79% | 2 | 128 | 43.63% |
| EWW240920C00056000 | 2024-06-26 3:36PM EDT | 56.00 | 3.03 | 2.95 | 5.30 | 0.00 | - | 2 | 150 | 46.39% |
| EWW240920C00057000 | 2024-06-27 2:09PM EDT | 57.00 | 2.30 | 2.40 | 4.60 | 0.00 | - | 135 | 214 | 44.17% |
| EWW240920C00058000 | 2024-06-25 3:47PM EDT | 58.00 | 2.40 | 1.90 | 2.20 | 0.00 | - | 2 | 88 | 25.92% |
| EWW240920C00059000 | 2024-06-28 11:29AM EDT | 59.00 | 1.64 | 0.50 | 2.70 | -0.01 | -0.61% | 2 | 129 | 34.16% |
| EWW240920C00060000 | 2024-06-26 2:56PM EDT | 60.00 | 1.18 | 0.20 | 1.45 | 0.00 | - | 12 | 8,161 | 25.37% |
| EWW240920C00061000 | 2024-06-28 2:14PM EDT | 61.00 | 0.95 | 0.85 | 1.35 | -0.05 | -5.00% | 14 | 222 | 27.19% |
| EWW240920C00062000 | 2024-06-26 9:47AM EDT | 62.00 | 0.63 | 0.60 | 0.95 | 0.00 | - | 1 | 11 | 25.37% |
| EWW240920C00063000 | 2024-06-27 10:39AM EDT | 63.00 | 0.56 | 0.50 | 0.85 | 0.00 | - | 2 | 167 | 26.54% |
| EWW240920C00064000 | 2024-06-21 2:43PM EDT | 64.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 7 | 316 | 25.37% |
| EWW240920C00065000 | 2024-06-27 12:24PM EDT | 65.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 8 | 6,470 | 25.83% |
| EWW240920C00066000 | 2024-06-18 11:11AM EDT | 66.00 | 0.65 | 0.05 | 1.35 | 0.00 | - | 1 | 15 | 39.33% |
| EWW240920C00067000 | 2024-06-28 1:58PM EDT | 67.00 | 0.25 | 0.15 | 0.30 | -0.23 | -47.92% | 10 | 15 | 25.73% |
| EWW240920C00068000 | 2024-06-28 12:27PM EDT | 68.00 | 0.20 | 0.05 | 0.35 | -0.05 | -20.00% | 20 | 45 | 28.42% |
| EWW240920C00069000 | 2024-06-14 11:26AM EDT | 69.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 13 | 33.01% |
| EWW240920C00070000 | 2024-06-27 9:30AM EDT | 70.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 3 | 61 | 48.10% |
| EWW240920C00071000 | 2024-06-11 9:30AM EDT | 71.00 | 0.36 | 0.05 | 1.40 | 0.00 | - | 1 | 18 | 49.98% |
| EWW240920C00072000 | 2024-06-05 3:57PM EDT | 72.00 | 0.34 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 61.60% |
| EWW240920C00073000 | 2024-04-23 2:00PM EDT | 73.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| EWW240920C00074000 | 2024-06-14 9:30AM EDT | 74.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 33 | 50.73% |
| EWW240920C00075000 | 2024-06-12 11:43AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 52.37% |
| EWW240920C00076000 | 2024-04-08 10:07AM EDT | 76.00 | 1.70 | 0.00 | 0.65 | 0.00 | - | - | 3 | 46.78% |
| EWW240920C00077000 | 2024-05-14 11:30AM EDT | 77.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 12.50% |
| EWW240920C00079000 | 2024-04-23 3:03PM EDT | 79.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EWW240920C00080000 | 2024-04-10 10:04AM EDT | 80.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 22 | 32 | 56.18% |
| EWW240920C00082000 | 2024-04-10 10:27AM EDT | 82.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 18 | 57.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240920P00032000 | 2024-05-17 11:06AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.49% |
| EWW240920P00043000 | 2024-06-17 9:57AM EDT | 43.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 6 | 62.01% |
| EWW240920P00044000 | 2024-02-07 1:15PM EDT | 44.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 40.67% |
| EWW240920P00045000 | 2024-06-12 9:43AM EDT | 45.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | - | 2 | 36.67% |
| EWW240920P00046000 | 2024-06-14 10:39AM EDT | 46.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 7 | 7 | 32.81% |
| EWW240920P00047000 | 2024-06-11 2:46PM EDT | 47.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | - | 6 | 35.30% |
| EWW240920P00048000 | 2024-06-21 10:02AM EDT | 48.00 | 0.47 | 0.00 | 0.65 | 0.00 | - | 2 | 9 | 33.30% |
| EWW240920P00049000 | 2024-06-13 11:16AM EDT | 49.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 8 | 16 | 31.18% |
| EWW240920P00050000 | 2024-06-24 2:26PM EDT | 50.00 | 0.50 | 0.40 | 0.80 | 0.00 | - | 8 | 73 | 29.69% |
| EWW240920P00051000 | 2024-06-26 2:59PM EDT | 51.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 2 | 10 | 28.64% |
| EWW240920P00052000 | 2024-06-28 1:26PM EDT | 52.00 | 0.95 | 0.90 | 1.10 | +0.15 | +18.75% | 7 | 52 | 27.25% |
| EWW240920P00053000 | 2024-06-28 2:38PM EDT | 53.00 | 1.10 | 0.90 | 1.25 | -0.35 | -24.14% | 361 | 474 | 25.54% |
| EWW240920P00054000 | 2024-06-27 3:59PM EDT | 54.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 36 | 1,050 | 25.10% |
| EWW240920P00055000 | 2024-06-25 1:23PM EDT | 55.00 | 1.90 | 1.35 | 1.85 | 0.00 | - | 1 | 71 | 24.13% |
| EWW240920P00056000 | 2024-06-25 1:53PM EDT | 56.00 | 2.20 | 1.80 | 2.25 | 0.00 | - | 1 | 144 | 23.62% |
| EWW240920P00057000 | 2024-06-21 10:18AM EDT | 57.00 | 2.55 | 2.30 | 2.70 | 0.00 | - | 53 | 109 | 23.02% |
| EWW240920P00058000 | 2024-06-28 1:08PM EDT | 58.00 | 2.90 | 2.85 | 3.20 | -0.25 | -7.94% | 1 | 257 | 22.29% |
| EWW240920P00059000 | 2024-06-20 2:38PM EDT | 59.00 | 3.62 | 3.40 | 3.90 | 0.00 | - | 12 | 202 | 22.88% |
| EWW240920P00060000 | 2024-06-20 3:53PM EDT | 60.00 | 4.25 | 2.85 | 4.70 | 0.00 | - | 6 | 186 | 23.95% |
| EWW240920P00061000 | 2024-06-18 11:03AM EDT | 61.00 | 5.10 | 4.80 | 5.90 | 0.00 | - | 52 | 53 | 28.86% |
| EWW240920P00062000 | 2024-06-27 12:59PM EDT | 62.00 | 5.97 | 4.40 | 6.50 | 0.00 | - | 1 | 187 | 27.22% |
| EWW240920P00063000 | 2024-06-21 9:30AM EDT | 63.00 | 6.23 | 6.00 | 8.60 | 0.00 | - | 1 | 3 | 41.48% |
| EWW240920P00064000 | 2024-06-20 11:01AM EDT | 64.00 | 7.52 | 6.80 | 9.70 | 0.00 | - | 1 | 1,102 | 45.12% |
| EWW240920P00065000 | 2024-06-27 2:31PM EDT | 65.00 | 8.97 | 7.60 | 8.90 | 0.00 | - | 17 | 1,707 | 26.03% |
| EWW240920P00066000 | 2024-06-12 9:45AM EDT | 66.00 | 10.30 | 7.40 | 11.50 | 0.00 | - | 1 | 12 | 47.90% |
| EWW240920P00067000 | 2024-06-12 3:45PM EDT | 67.00 | 11.46 | 8.30 | 12.50 | 0.00 | - | 3 | 5 | 50.20% |
| EWW240920P00068000 | 2024-06-04 9:30AM EDT | 68.00 | 10.65 | 9.20 | 13.60 | 0.00 | - | 4 | 1 | 53.52% |
| EWW240920P00070000 | 2024-06-03 12:56PM EDT | 70.00 | 11.50 | 11.30 | 15.00 | 0.00 | - | 3 | 0 | 50.73% |
| EWW240920P00071000 | 2024-06-12 12:46PM EDT | 71.00 | 14.55 | 12.50 | 16.70 | 0.00 | - | 1 | 0 | 60.91% |
