Deutsche Märkte geschlossen

iShares MSCI South Korea ETF (EWY)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
82,51-1,45 (-1,73%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWY220121C000250002021-08-25 5:24PM EDT25.0064.6256.0060.000.00-44120.41%
EWY220121C000300002021-08-25 5:24PM EDT30.0061.5050.8055.000.00-21498.93%
EWY220121C000350002021-08-25 5:24PM EDT35.0055.3545.8050.000.00-52085.06%
EWY220121C000400002021-08-25 5:24PM EDT40.0049.3441.2044.900.00-6578.03%
EWY220121C000430002021-08-25 5:24PM EDT43.0013.7037.2042.000.00-4352.34%
EWY220121C000450002021-08-25 5:24PM EDT45.0047.2535.7040.000.00-1260.94%
EWY220121C000470002021-08-25 5:24PM EDT47.004.8233.9037.700.00-2055.47%
EWY220121C000500002021-08-25 5:24PM EDT50.0038.0431.1034.700.00-193853.13%
EWY220121C000510002021-08-25 5:24PM EDT51.006.7530.2033.600.00-3051.32%
EWY220121C000530002021-08-25 5:24PM EDT53.0013.5028.2031.500.00-1973.05%
EWY220121C000550002021-08-25 5:24PM EDT55.0032.2126.3029.800.00-6471.79%
EWY220121C000560002021-08-25 5:24PM EDT56.009.4225.4028.800.00-5369.46%
EWY220121C000570002021-08-25 5:24PM EDT57.0038.5024.4027.400.00-11762.84%
EWY220121C000580002021-08-25 5:24PM EDT58.0015.4123.5026.400.00-1260.67%
EWY220121C000590002021-08-25 5:24PM EDT59.0035.2022.5024.800.00-11651.71%
EWY220121C000600002021-08-25 5:24PM EDT60.0020.2022.1024.800.00-21360.43%
EWY220121C000610002021-08-16 11:03AM EDT61.0024.7020.6024.600.00-5265.55%
EWY220121C000620002021-08-25 5:24PM EDT62.0019.6019.3022.400.00-1552.25%
EWY220121C000630002021-08-25 5:24PM EDT63.0027.6019.4020.600.00-21841.77%
EWY220121C000640002021-08-25 5:24PM EDT64.0028.2717.7020.700.00-11250.93%
EWY220121C000650002021-08-25 5:24PM EDT65.0026.6816.5020.000.00-21251.44%
EWY220121C000660002021-08-25 5:24PM EDT66.0029.9016.4018.300.00-106243.26%
EWY220121C000670002021-08-25 5:24PM EDT67.0026.5015.2016.800.00-2736.65%
EWY220121C000690002021-08-25 5:24PM EDT69.0026.2013.6015.300.00-1137.40%
EWY220121C000700002021-08-25 5:24PM EDT70.0024.5013.0013.900.00-36432.11%
EWY220121C000710002021-08-25 5:24PM EDT71.0022.0012.2012.800.00-21429.42%
EWY220121C000750002021-08-25 5:24PM EDT75.0016.899.009.400.00-23126.49%
EWY220121C000760002021-08-25 5:24PM EDT76.0010.908.208.800.00--3027.11%
EWY220121C000770002021-08-20 11:45AM EDT77.008.067.908.200.00-3027.48%
EWY220121C000790002021-08-25 5:24PM EDT79.0013.206.006.400.00-2424.17%
EWY220121C000800002021-09-22 10:20AM EDT80.005.505.305.700.00-116423.50%
EWY220121C000810002021-09-02 12:38PM EDT81.008.004.805.100.00-3423.21%
EWY220121C000820002021-08-25 5:24PM EDT82.0010.804.204.600.00-7723.27%
EWY220121C000830002021-09-20 9:30AM EDT83.003.573.704.000.00-1222.60%
EWY220121C000840002021-09-22 3:46PM EDT84.003.203.203.600.00-3032822.80%
EWY220121C000850002021-09-22 10:53AM EDT85.002.902.853.100.00-145522.27%
EWY220121C000860002021-09-03 1:24PM EDT86.005.402.452.750.00-22022.35%
EWY220121C000870002021-09-23 2:03PM EDT87.002.752.152.400.00-318622.25%
EWY220121C000880002021-09-23 11:40AM EDT88.002.401.852.100.00-1210222.24%
EWY220121C000890002021-09-16 3:24PM EDT89.002.041.601.800.00-3830322.06%
EWY220121C000900002021-09-23 3:10PM EDT90.001.821.351.550.00-461821.97%
EWY220121C000910002021-08-25 5:24PM EDT91.003.751.151.350.00-197022.06%
EWY220121C000920002021-09-23 1:06PM EDT92.001.300.951.150.00-2018321.97%
EWY220121C000930002021-09-23 3:52PM EDT93.001.100.801.000.00-11422.08%
EWY220121C000940002021-09-16 3:24PM EDT94.000.960.750.900.00-193022.46%
EWY220121C000950002021-09-23 3:10PM EDT95.000.800.600.750.00-23,65322.28%
EWY220121C000960002021-09-23 11:40AM EDT96.000.640.450.650.00-39522.40%
EWY220121C000970002021-09-17 1:53PM EDT97.000.550.400.600.00-3422.93%
EWY220121C000980002021-08-18 1:24PM EDT98.000.950.350.550.00-1123.37%
EWY220121C000990002021-09-03 9:32AM EDT99.000.880.250.450.00-2123.15%
EWY220121C001000002021-09-24 1:00PM EDT100.000.340.200.40-0.06-15.00%148823.39%
EWY220121C001030002021-08-25 5:24PM EDT103.001.050.100.300.00--224.44%
EWY220121C001050002021-09-22 10:16AM EDT105.000.220.050.300.00-1069726.05%
EWY220121C001100002021-08-25 5:24PM EDT110.000.700.000.300.00-1019729.88%
EWY220121C001150002021-08-25 5:24PM EDT115.000.500.000.200.00-85731.06%
EWY220121C001200002021-08-25 5:24PM EDT120.000.250.000.600.00-413442.14%
EWY220121C001250002021-08-25 5:24PM EDT125.000.300.000.550.00-214044.70%
EWY220121C001300002021-08-25 5:24PM EDT130.000.400.050.050.00-508233.01%
EWY220121C001350002021-08-25 5:24PM EDT135.000.300.000.050.00-15735.35%
EWY220121C001400002021-08-25 5:24PM EDT140.000.150.000.150.00-2412743.36%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWY220121P000200002021-08-25 5:24PM EDT20.000.060.000.100.00-212101.17%
EWY220121P000250002021-08-25 5:24PM EDT25.000.050.000.100.00-2985.55%
EWY220121P000300002021-08-25 5:24PM EDT30.000.050.000.100.00-15573.05%
EWY220121P000350002021-08-25 5:24PM EDT35.000.040.000.100.00-49662.50%
EWY220121P000400002021-08-25 5:24PM EDT40.001.250.600.600.00-14879.79%
EWY220121P000430002021-08-25 5:24PM EDT43.000.150.000.600.00-12563.53%
EWY220121P000440002021-08-25 5:24PM EDT44.0011.240.000.250.00-11153.32%
EWY220121P000450002021-08-25 5:24PM EDT45.001.200.730.350.00-125166.89%
EWY220121P000460002021-08-25 5:24PM EDT46.001.890.000.350.00-1211252.54%
EWY220121P000470002021-08-25 5:24PM EDT47.001.810.000.450.00-42153.03%
EWY220121P000480002021-08-25 5:24PM EDT48.000.100.001.650.00-1166.97%
EWY220121P000500002021-08-25 5:24PM EDT50.000.350.000.450.00-51254.74%
EWY220121P000510002021-08-25 5:24PM EDT51.001.690.000.200.00-101845.31%
EWY220121P000520002021-08-25 5:24PM EDT52.004.370.050.200.00-1143.75%
EWY220121P000530002021-08-25 5:24PM EDT53.0017.000.050.300.00-24345.41%
EWY220121P000540002021-08-25 5:24PM EDT54.008.440.050.350.00--2045.17%
EWY220121P000550002021-08-25 5:24PM EDT55.000.450.100.350.00-1943.51%
EWY220121P000560002021-08-25 5:24PM EDT56.004.790.100.400.00-454943.07%
EWY220121P000570002021-09-15 11:16AM EDT57.000.050.150.400.00-20088941.41%
EWY220121P000580002021-08-25 5:24PM EDT58.000.800.200.450.00-1140.87%
EWY220121P000590002021-08-25 5:24PM EDT59.002.450.250.500.00-151540.19%
EWY220121P000600002021-09-23 10:21AM EDT60.000.350.300.450.00-521637.62%
EWY220121P000610002021-08-25 5:24PM EDT61.009.880.350.500.00--336.94%
EWY220121P000620002021-08-25 5:24PM EDT62.009.810.400.600.00-14636.96%
EWY220121P000630002021-08-25 5:24PM EDT63.000.550.500.650.00-1136.08%
EWY220121P000650002021-09-20 1:37PM EDT65.000.920.600.800.00-116534.79%
EWY220121P000660002021-08-20 2:25PM EDT66.001.150.700.900.00-242734.30%
EWY220121P000670002021-08-20 2:27PM EDT67.001.250.800.950.00-878033.15%
EWY220121P000680002021-09-10 12:01PM EDT68.000.900.901.050.00-2532.50%
EWY220121P000690002021-09-09 3:11PM EDT69.001.051.001.200.00-410432.20%
EWY220121P000700002021-09-22 10:20AM EDT70.001.261.101.300.00-214831.34%
EWY220121P000710002021-09-15 10:14AM EDT71.001.151.251.450.00-509530.81%
EWY220121P000750002021-09-20 11:13AM EDT75.002.602.002.300.00-1062429.27%
EWY220121P000770002021-09-07 12:05PM EDT77.001.952.502.800.00-4210428.16%
EWY220121P000780002021-09-20 2:50PM EDT78.003.802.853.100.00-12,41527.71%
EWY220121P000790002021-09-07 11:37AM EDT79.002.403.203.500.00-10015527.67%
EWY220121P000800002021-09-20 9:30AM EDT80.004.403.503.900.00-172927.47%
EWY220121P000810002021-09-03 9:54AM EDT81.002.624.004.300.00-2043327.10%
EWY220121P000820002021-09-21 9:43AM EDT82.005.204.504.800.00-51127.10%
EWY220121P000830002021-09-22 9:37AM EDT83.005.405.005.300.00-28926.94%
EWY220121P000840002021-08-30 3:01PM EDT84.004.775.505.800.00-183526.61%
EWY220121P000850002021-09-22 1:01PM EDT85.006.506.106.400.00-18026.66%
EWY220121P000860002021-09-02 2:45PM EDT86.004.906.707.100.00-11827.09%
EWY220121P000870002021-09-24 12:25PM EDT87.007.407.407.70+1.30+21.31%531026.81%
EWY220121P000880002021-09-20 1:45PM EDT88.009.508.108.600.00-245628.06%
EWY220121P000890002021-08-25 5:24PM EDT89.005.158.909.400.00-416928.65%
EWY220121P000900002021-09-22 9:48AM EDT90.0010.109.6010.000.00-34827.95%
EWY220121P000910002021-08-16 2:28PM EDT91.008.569.8010.400.00-748625.78%
EWY220121P000920002021-08-25 5:24PM EDT92.007.0011.2011.600.00-2028.50%
EWY220121P000940002021-08-25 1:54PM EDT94.0013.7012.9013.700.00-4931.95%
EWY220121P000950002021-09-20 2:22PM EDT95.0014.6013.9014.300.00-43,57830.59%
EWY220121P000980002021-09-20 12:06AM EDT98.0016.3014.6017.800.00--237.79%
EWY220121P001000002021-09-24 3:49PM EDT100.0018.7017.3019.70-1.80-8.78%10839.51%
EWY220121P001100002021-08-25 5:24PM EDT110.0030.4526.0030.500.00--556.06%
EWY220121P001150002021-09-23 9:30AM EDT115.0032.2031.2035.500.00-303160.93%