Deutsche Märkte schließen in 15 Minuten

iShares MSCI South Korea ETF (EWY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,00-0,31 (-0,34%)
Ab 11:15AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWY220121C000250002021-02-25 2:10PM EDT25.0064.6261.0066.000.00-440.00%
EWY220121C000300002021-03-29 1:03PM EDT30.0058.5058.9063.100.00-12599.19%
EWY220121C000350002021-02-25 3:33PM EDT35.0055.3551.5056.500.00-52062.11%
EWY220121C000400002020-12-22 4:59PM EDT40.0040.0053.5058.500.00-306101.83%
EWY220121C000430002020-07-09 5:05PM EDT43.0013.700.000.000.00-460.00%
EWY220121C000450002020-07-02 10:03AM EDT45.0016.5615.7017.900.00-230.00%
EWY220121C000470002020-07-09 5:05PM EDT47.004.820.000.000.00-200.00%
EWY220121C000500002021-01-08 10:30AM EDT50.0046.0541.6046.400.00-26265.75%
EWY220121C000510002020-07-09 5:05PM EDT51.006.750.000.000.00-300.00%
EWY220121C000530002020-09-24 10:52AM EDT53.0013.5017.4018.150.00-190.00%
EWY220121C000550002021-03-23 3:24PM EDT55.0032.460.000.000.00-100.00%
EWY220121C000560002020-07-09 5:05PM EDT56.009.420.000.000.00-530.00%
EWY220121C000570002021-02-16 11:56AM EDT57.0038.5031.1035.400.00-11742.77%
EWY220121C000580002020-11-05 4:19PM EDT58.0015.4126.1527.750.00-120.00%
EWY220121C000590002021-02-01 4:35PM EDT59.0035.6531.4532.300.00-31728.08%
EWY220121C000600002020-11-27 11:55AM EDT60.0020.2024.1525.000.00-2130.00%
EWY220121C000610002020-12-08 4:12PM EDT61.0022.2032.2033.650.00-5752.43%
EWY220121C000620002020-12-02 2:39PM EDT62.0019.6026.2526.750.00-150.00%
EWY220121C000630002020-09-25 1:23PM EDT63.007.9710.0010.800.00-8200.00%
EWY220121C000640002021-03-23 2:32PM EDT64.0025.500.000.000.00-100.00%
EWY220121C000650002021-02-25 3:04PM EDT65.0027.8524.0027.500.00-11133.89%
EWY220121C000660002021-02-01 3:09PM EDT66.0029.9025.1026.550.00-106233.07%
EWY220121C000670002021-04-06 10:30AM EDT67.0026.5024.5026.900.00-2739.87%
EWY220121C000690002020-07-09 5:05PM EDT69.002.950.000.000.00-120.00%
EWY220121C000700002021-02-26 12:38PM EDT70.0022.2620.8522.650.00-26529.16%
EWY220121C000710002021-02-04 12:13PM EDT71.0024.8021.8022.400.00-21432.17%
EWY220121C000750002021-02-25 2:13PM EDT75.0020.0016.3018.700.00-12928.78%
EWY220121C000760002020-12-21 10:42AM EDT76.0010.9024.1024.750.00--3054.35%
EWY220121C000770002021-03-25 3:37PM EDT77.0015.4015.8019.200.00-2336.65%
EWY220121C000790002021-03-09 4:30PM EDT79.0015.4114.8017.700.00-2135.71%
EWY220121C000800002021-03-23 9:30AM EDT80.0014.0013.7016.400.00-26933.15%
EWY220121C000810002021-01-25 11:10AM EDT81.0020.0015.6516.350.00-1135.16%
EWY220121C000820002021-02-04 2:33PM EDT82.0017.1014.2014.700.00-1731.37%
EWY220121C000850002021-03-29 9:37AM EDT85.0010.759.8013.000.00-318431.39%
EWY220121C000860002021-03-31 10:41AM EDT86.0011.0010.8011.300.00-11127.53%
EWY220121C000870002021-03-04 1:05PM EDT87.0012.0010.3011.300.00-2529.27%
EWY220121C000880002021-03-11 10:53AM EDT88.0010.559.9010.300.00-1427.69%
EWY220121C000890002021-03-08 10:30AM EDT89.0010.409.7010.100.00-22228.64%
EWY220121C000900002021-04-08 3:09PM EDT90.009.478.508.900.00-500026.35%
EWY220121C000910002021-02-25 3:36PM EDT91.0010.607.108.550.00-11826.70%
EWY220121C000920002021-01-25 12:08PM EDT92.0012.929.6010.450.00-2134.05%
EWY220121C000930002021-02-09 1:59PM EDT93.0011.508.058.500.00-2629.26%
EWY220121C000940002021-04-09 10:01AM EDT94.007.006.607.000.00-1425.86%
EWY220121C000950002021-03-26 11:10AM EDT95.005.976.206.700.00-64,77926.14%
EWY220121C001000002021-04-06 9:30AM EDT100.004.204.304.700.00-1032825.16%
EWY220121C001050002021-04-08 3:09PM EDT105.003.462.953.300.00-70086524.79%
EWY220121C001100002021-03-16 9:50AM EDT110.003.151.952.250.00-117424.43%
EWY220121C001150002021-03-30 9:36AM EDT115.001.511.401.550.00-54024.39%
EWY220121C001200002021-03-30 9:36AM EDT120.001.090.801.200.00-514025.24%
EWY220121C001250002021-03-17 1:44PM EDT125.000.950.500.850.00-514025.42%
EWY220121C001300002021-04-07 2:48PM EDT130.000.500.400.550.00-6025.12%
EWY220121C001350002021-04-12 9:46AM EDT135.000.300.150.97-1.15-79.31%15830.69%
EWY220121C001400002021-03-30 9:30AM EDT140.000.430.100.600.00-29329.49%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWY220121P000200002021-03-04 2:04PM EDT20.000.060.000.150.00-21272.07%
EWY220121P000250002021-04-06 11:58AM EDT25.000.050.000.150.00-2961.72%
EWY220121P000300002021-04-06 11:56AM EDT30.000.100.050.450.00-25363.28%
EWY220121P000350002021-04-05 2:25PM EDT35.000.500.100.600.00-19558.25%
EWY220121P000400002021-02-01 10:30AM EDT40.001.250.601.190.00-14861.28%
EWY220121P000430002020-08-19 10:48AM EDT43.002.251.714.500.00-182679.63%
EWY220121P000440002020-07-09 5:05PM EDT44.0011.240.000.000.00-11112.50%
EWY220121P000450002020-11-24 12:38PM EDT45.001.200.731.440.00-125156.08%
EWY220121P000460002020-07-09 5:05PM EDT46.001.890.000.000.00-12012.50%
EWY220121P000470002020-07-09 5:05PM EDT47.001.810.000.000.00-42112.50%
EWY220121P000480002020-12-15 3:45PM EDT48.001.100.741.510.00-1152.15%
EWY220121P000500002021-03-01 10:46AM EDT50.002.550.421.270.00-51250.92%
EWY220121P000510002020-11-30 10:50AM EDT51.001.691.171.430.00-101851.12%
EWY220121P000520002020-07-09 5:05PM EDT52.004.370.000.000.00-1012.50%
EWY220121P000530002020-07-09 5:05PM EDT53.0017.000.000.000.00-24312.50%
EWY220121P000540002020-07-09 5:05PM EDT54.008.440.000.000.00--2012.50%
EWY220121P000550002021-03-05 4:09PM EDT55.001.600.551.500.00-4946.29%
EWY220121P000560002020-10-05 12:01PM EDT56.004.793.604.250.00-454961.93%
EWY220121P000570002020-10-21 11:07AM EDT57.005.282.562.990.00-1201,10253.05%
EWY220121P000580002020-07-09 5:05PM EDT58.006.810.000.000.00---12.50%
EWY220121P000590002021-01-19 11:33AM EDT59.002.451.173.400.00-151554.00%
EWY220121P000600002021-03-26 9:51AM EDT60.001.851.001.300.00-19720338.27%
EWY220121P000610002020-07-09 5:05PM EDT61.009.880.000.000.00--312.50%
EWY220121P000620002020-07-09 5:05PM EDT62.009.810.000.000.00-14012.50%
EWY220121P000630002020-07-09 5:05PM EDT63.0010.490.000.000.00-2012.50%
EWY220121P000650002021-03-05 4:44PM EDT65.002.801.652.750.00-1211241.71%
EWY220121P000660002020-12-02 10:31AM EDT66.004.003.153.400.00--1043.91%
EWY220121P000670002021-01-08 10:52AM EDT67.002.833.453.900.00-252545.06%
EWY220121P000680002020-07-09 5:05PM EDT68.0011.500.000.000.00-436.25%
EWY220121P000690002020-12-16 2:08PM EDT69.004.353.503.900.00--10042.26%
EWY220121P000700002021-04-07 11:32AM EDT70.002.281.502.950.00-312536.27%
EWY220121P000710002020-07-09 5:05PM EDT71.0016.760.000.000.00--06.25%
EWY220121P000750002021-04-06 9:30AM EDT75.002.401.703.900.00-4542734.12%
EWY220121P000770002021-03-15 12:00AM EDT77.005.953.503.800.00--5031.06%
EWY220121P000800002021-03-31 10:24AM EDT80.005.673.605.200.00-21222032.43%
EWY220121P000810002021-03-24 2:33PM EDT81.006.954.604.900.00-41041229.93%
EWY220121P000820002021-04-05 11:05AM EDT82.005.314.905.300.00-12629.97%
EWY220121P000840002021-04-07 11:26AM EDT84.005.645.605.900.00-2029.18%
EWY220121P000850002021-04-08 2:56PM EDT85.005.855.906.300.00-200029.06%
EWY220121P000860002021-04-08 10:28AM EDT86.006.206.306.700.00-4428.88%
EWY220121P000870002021-03-25 2:35PM EDT87.009.506.007.100.00--328.64%
EWY220121P000880002021-01-27 4:51PM EDT88.0010.0011.1011.950.00-4442.73%
EWY220121P000890002021-04-07 3:20PM EDT89.007.707.608.000.00-520028.34%
EWY220121P000900002021-03-26 9:30AM EDT90.0010.457.608.400.00-34627.95%
EWY220121P000910002021-01-19 1:03AM EDT91.0010.950.000.000.00--120.01%
EWY220121P000950002021-02-19 11:30AM EDT95.0012.8513.5014.050.00-2,5104,58536.61%
EWY220121P001000002020-12-08 10:30AM EDT100.0021.9515.3016.050.00-5932.73%
EWY220121P001100002020-12-08 10:30AM EDT110.0030.4522.0523.600.00--533.36%
EWY220121P001150002020-12-08 10:30AM EDT115.0034.6525.8027.700.00--133.62%