Deutsche Märkte schließen in 45 Minuten
DAX
18.040,77 +38,75 (+0,22%) Euro Stoxx 50
4.864,49 +25,35 (+0,52%) Dow Jones 30
38.528,76 -60,40 (-0,16%) Gold
2.341,20 -7,90 (-0,34%) EUR/USD
1,0718 +0,0009 (+0,09%) Bitcoin EUR
61.274,82 -838,01 (-1,35%)
iShares MSCI Mexico ETF (EWW)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:45AM EDT. Markt geöffnet.
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 | 10.70 | 12.30 | 0.00 | - | 1 | 1 | 56.93% |
| EWW240920C00050000 | 2024-06-04 10:51AM EDT | 50.00 | 10.14 | 6.40 | 6.80 | 0.00 | - | 2 | 3 | 33.37% |
| EWW240920C00051000 | 2024-06-14 11:09AM EDT | 51.00 | 6.40 | 5.70 | 6.00 | 0.00 | - | - | 1 | 32.03% |
| EWW240920C00052000 | 2024-06-14 12:05PM EDT | 52.00 | 5.20 | 4.90 | 5.30 | -0.20 | -3.70% | 2 | 8 | 31.40% |
| EWW240920C00053000 | 2024-06-14 11:45AM EDT | 53.00 | 4.70 | 4.20 | 4.60 | 0.00 | - | - | 2 | 30.40% |
| EWW240920C00054000 | 2024-06-14 12:09PM EDT | 54.00 | 4.00 | 3.60 | 5.80 | 0.00 | - | 108 | 175 | 46.24% |
| EWW240920C00055000 | 2024-06-14 11:53AM EDT | 55.00 | 3.30 | 3.00 | 3.40 | -0.10 | -2.94% | 1 | 21 | 29.09% |
| EWW240920C00056000 | 2024-06-17 10:11AM EDT | 56.00 | 2.50 | 1.90 | 3.20 | -0.84 | -25.15% | 50 | 180 | 31.37% |
| EWW240920C00057000 | 2024-06-14 12:41PM EDT | 57.00 | 2.40 | 1.25 | 2.35 | 0.00 | - | 5 | 37 | 27.47% |
| EWW240920C00058000 | 2024-06-14 1:00PM EDT | 58.00 | 2.00 | 1.70 | 1.95 | 0.00 | - | 1 | 85 | 27.12% |
| EWW240920C00059000 | 2024-06-14 11:26AM EDT | 59.00 | 1.74 | 1.40 | 1.60 | 0.00 | - | 1 | 50 | 26.78% |
| EWW240920C00060000 | 2024-06-17 10:12AM EDT | 60.00 | 1.20 | 0.95 | 1.30 | -0.30 | -20.00% | 4 | 8,457 | 26.49% |
| EWW240920C00061000 | 2024-06-14 10:39AM EDT | 61.00 | 0.94 | 0.90 | 1.05 | 0.00 | - | 7 | 261 | 26.27% |
| EWW240920C00062000 | 2024-06-17 9:51AM EDT | 62.00 | 0.75 | 0.70 | 0.85 | -1.20 | -61.54% | 12 | 5 | 26.20% |
| EWW240920C00063000 | 2024-06-14 11:48AM EDT | 63.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 5 | 164 | 26.37% |
| EWW240920C00064000 | 2024-06-17 9:39AM EDT | 64.00 | 0.57 | 0.40 | 0.55 | +0.02 | +3.64% | 10 | 314 | 26.17% |
| EWW240920C00065000 | 2024-06-17 10:10AM EDT | 65.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 16 | 6,502 | 26.34% |
| EWW240920C00066000 | 2024-06-13 3:31PM EDT | 66.00 | 0.36 | 0.25 | 0.40 | 0.00 | - | 14 | 15 | 27.15% |
| EWW240920C00067000 | 2024-06-13 10:23AM EDT | 67.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 1 | 15 | 26.71% |
| EWW240920C00068000 | 2024-06-13 9:50AM EDT | 68.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 45 | 27.05% |
| EWW240920C00069000 | 2024-06-14 11:26AM EDT | 69.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 13 | 28.47% |
| EWW240920C00070000 | 2024-06-11 9:30AM EDT | 70.00 | 0.41 | 0.10 | 0.50 | 0.00 | - | 2 | 61 | 35.25% |
| EWW240920C00071000 | 2024-06-11 9:30AM EDT | 71.00 | 0.36 | 0.05 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| EWW240920C00072000 | 2024-06-05 3:57PM EDT | 72.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 42.60% |
| 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 | 0.75 | 0.00 | - | 1 | 33 | 45.56% |
| EWW240920C00075000 | 2024-06-12 11:43AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 46.97% |
| EWW240920C00076000 | 2024-04-08 10:07AM EDT | 76.00 | 1.70 | 0.00 | 0.65 | 0.00 | - | - | 3 | 46.58% |
| 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 | 55.44% |
| EWW240920C00082000 | 2024-04-10 10:27AM EDT | 82.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 18 | 56.15% |
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 | 68.36% |
| EWW240920P00043000 | 2024-02-07 1:15PM EDT | 43.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 56.45% |
| EWW240920P00044000 | 2024-02-07 1:15PM EDT | 44.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 35.45% |
| EWW240920P00045000 | 2024-06-12 9:43AM EDT | 45.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | - | 2 | 33.79% |
| EWW240920P00046000 | 2024-06-14 10:39AM EDT | 46.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 7 | 7 | 32.91% |
| EWW240920P00047000 | 2024-06-11 2:46PM EDT | 47.00 | 0.37 | 0.40 | 0.70 | 0.00 | - | - | 6 | 31.74% |
| EWW240920P00048000 | 2024-06-14 10:12AM EDT | 48.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 2 | 10 | 31.06% |
| EWW240920P00049000 | 2024-06-13 11:16AM EDT | 49.00 | 0.70 | 0.65 | 0.95 | 0.00 | - | 8 | 16 | 29.40% |
| EWW240920P00050000 | 2024-06-17 10:13AM EDT | 50.00 | 1.10 | 0.85 | 1.15 | +0.10 | +10.00% | 12 | 56 | 28.74% |
| EWW240920P00051000 | 2024-06-14 11:27AM EDT | 51.00 | 1.20 | 1.05 | 1.40 | 0.00 | - | 1 | 8 | 28.25% |
| EWW240920P00052000 | 2024-06-13 3:06PM EDT | 52.00 | 1.37 | 1.40 | 1.70 | 0.00 | - | 10 | 45 | 27.83% |
| EWW240920P00053000 | 2024-06-14 3:06PM EDT | 53.00 | 1.73 | 0.30 | 2.00 | +0.08 | +4.85% | 5 | 414 | 27.00% |
| EWW240920P00054000 | 2024-06-14 9:53AM EDT | 54.00 | 2.40 | 1.85 | 2.35 | 0.00 | - | 2 | 1,020 | 26.23% |
| EWW240920P00055000 | 2024-06-17 9:31AM EDT | 55.00 | 2.61 | 1.95 | 2.70 | +0.36 | +16.00% | 3 | 59 | 25.01% |
| EWW240920P00056000 | 2024-06-14 1:23PM EDT | 56.00 | 2.93 | 1.55 | 3.30 | 0.00 | - | 4 | 135 | 25.55% |
| EWW240920P00057000 | 2024-06-12 11:04AM EDT | 57.00 | 3.30 | 3.20 | 3.80 | 0.00 | - | 36 | 63 | 24.71% |
| EWW240920P00058000 | 2024-06-17 9:35AM EDT | 58.00 | 4.15 | 2.70 | 4.40 | +0.16 | +4.01% | 10 | 256 | 24.27% |
| EWW240920P00059000 | 2024-06-12 2:41PM EDT | 59.00 | 4.50 | 3.00 | 5.10 | 0.00 | - | 12 | 359 | 24.27% |
| EWW240920P00060000 | 2024-06-14 3:59PM EDT | 60.00 | 5.40 | 4.20 | 5.80 | 0.00 | - | 32 | 187 | 23.78% |
| EWW240920P00061000 | 2024-06-17 9:44AM EDT | 61.00 | 6.00 | 5.30 | 6.60 | +1.98 | +49.25% | 1 | 1 | 23.90% |
| EWW240920P00062000 | 2024-06-10 1:00PM EDT | 62.00 | 5.50 | 6.40 | 7.40 | 0.00 | - | 5 | 22 | 23.58% |
| EWW240920P00063000 | 2024-06-10 10:20AM EDT | 63.00 | 6.50 | 7.10 | 8.20 | 0.00 | - | 1 | 3 | 22.66% |
| EWW240920P00064000 | 2024-06-17 10:07AM EDT | 64.00 | 9.20 | 8.80 | 9.10 | +0.87 | +10.44% | 1 | 1,093 | 22.75% |
| EWW240920P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 9.95 | 9.70 | 10.40 | +0.32 | +3.32% | 29 | 2,487 | 29.35% |
| EWW240920P00066000 | 2024-06-12 9:45AM EDT | 66.00 | 10.30 | 10.60 | 11.20 | 0.00 | - | 1 | 27 | 27.88% |
| EWW240920P00067000 | 2024-06-12 3:45PM EDT | 67.00 | 11.46 | 10.60 | 13.10 | 0.00 | - | 3 | 6 | 42.24% |
| EWW240920P00068000 | 2024-06-04 9:30AM EDT | 68.00 | 10.65 | 11.50 | 13.30 | 0.00 | - | 4 | 1 | 32.89% |
| EWW240920P00070000 | 2024-06-03 12:56PM EDT | 70.00 | 11.50 | 13.60 | 15.50 | 0.00 | - | 3 | 0 | 39.36% |
| EWW240920P00071000 | 2024-06-12 12:46PM EDT | 71.00 | 14.55 | 14.60 | 17.90 | 0.00 | - | 1 | 0 | 58.94% |
