Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.050,10 +203,36 (+0,76%)
iShares MSCI South Korea ETF (EWY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWY220715C00050000 | 2022-05-05 10:05AM EDT | 50.00 | 16.70 | 17.50 | 19.00 | 0.00 | - | 1 | 4 | 64.36% |
| EWY220715C00060000 | 2022-04-18 12:10AM EDT | 60.00 | 9.90 | 7.30 | 7.60 | 0.00 | - | - | 5 | 6.25% |
| EWY220715C00061000 | 2022-05-18 9:51AM EDT | 61.00 | 5.90 | 7.20 | 7.50 | 0.00 | - | - | 2 | 33.69% |
| EWY220715C00062000 | 2022-05-18 3:12PM EDT | 62.00 | 4.40 | 6.30 | 6.60 | 0.00 | - | 19 | 20 | 31.76% |
| EWY220715C00064000 | 2022-01-31 10:39AM EDT | 64.00 | 10.50 | 9.10 | 10.50 | 0.00 | - | - | 1 | 82.15% |
| EWY220715C00065000 | 2022-05-18 10:02AM EDT | 65.00 | 2.97 | 3.90 | 4.20 | 0.00 | - | 1 | 3 | 27.91% |
| EWY220715C00066000 | 2022-05-25 3:01PM EDT | 66.00 | 2.54 | 3.20 | 3.50 | 0.00 | - | 8 | 27 | 26.87% |
| EWY220715C00068000 | 2022-05-27 3:09PM EDT | 68.00 | 2.15 | 2.00 | 2.20 | +0.75 | +53.57% | 100 | 24 | 24.17% |
| EWY220715C00069000 | 2022-05-25 1:38PM EDT | 69.00 | 1.05 | 1.50 | 1.70 | 0.00 | - | 56 | 67 | 23.38% |
| EWY220715C00070000 | 2022-05-25 3:02PM EDT | 70.00 | 0.85 | 1.05 | 1.25 | 0.00 | - | 45 | 121 | 22.36% |
| EWY220715C00071000 | 2022-05-27 1:09PM EDT | 71.00 | 0.85 | 0.85 | 0.90 | -0.10 | -10.53% | 163 | 35 | 21.66% |
| EWY220715C00072000 | 2022-05-25 10:06AM EDT | 72.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 1 | 111 | 20.68% |
| EWY220715C00073000 | 2022-05-27 10:36AM EDT | 73.00 | 0.37 | 0.30 | 0.40 | +0.12 | +48.00% | 1 | 11 | 20.17% |
| EWY220715C00074000 | 2022-05-20 11:44AM EDT | 74.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 15 | 20.61% |
| EWY220715C00075000 | 2022-04-26 11:31AM EDT | 75.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 19.04% |
| EWY220715C00076000 | 2022-04-19 3:32PM EDT | 76.00 | 0.67 | 0.00 | 0.15 | 0.00 | - | 6 | 49 | 20.90% |
| EWY220715C00077000 | 2022-05-27 3:26PM EDT | 77.00 | 0.10 | 0.10 | 0.25 | -1.00 | -90.91% | 25 | 4 | 25.49% |
| EWY220715C00078000 | 2022-05-19 1:43PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 22.46% |
| EWY220715C00079000 | 2022-04-18 10:45AM EDT | 79.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 100 | 105 | 24.07% |
| EWY220715C00080000 | 2022-05-25 12:07PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 25.59% |
| EWY220715C00081000 | 2022-04-27 11:39AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 43.43% |
| EWY220715C00082000 | 2022-05-13 10:05AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 50 | 45.39% |
| EWY220715C00084000 | 2022-04-05 12:27PM EDT | 84.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 17 | 57 | 49.17% |
| EWY220715C00086000 | 2022-01-24 10:42AM EDT | 86.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | - | 1 | 59.47% |
| EWY220715C00087000 | 2021-12-30 2:24PM EDT | 87.00 | 2.20 | 0.15 | 0.90 | 0.00 | - | 12 | 2 | 57.37% |
| EWY220715C00088000 | 2022-02-24 10:30AM EDT | 88.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 56.20% |
| EWY220715C00089000 | 2022-03-08 12:36PM EDT | 89.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 38.09% |
| EWY220715C00090000 | 2022-04-08 11:38AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 42.19% |
| EWY220715C00095000 | 2022-01-25 1:50PM EDT | 95.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 54.88% |
| EWY220715C00100000 | 2022-02-24 2:51PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 50.98% |
| EWY220715C00112000 | 2021-11-24 4:58PM EDT | 112.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 5 | 73.54% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWY220715P00045000 | 2022-03-14 12:13AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EWY220715P00047000 | 2022-03-14 12:13AM EDT | 47.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EWY220715P00050000 | 2022-04-19 2:29PM EDT | 50.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 51.27% |
| EWY220715P00052000 | 2022-03-14 12:13AM EDT | 52.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EWY220715P00055000 | 2022-05-09 10:23AM EDT | 55.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | 4 | 25 | 37.70% |
| EWY220715P00056000 | 2022-05-25 9:39AM EDT | 56.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 12 | 36.62% |
| EWY220715P00057000 | 2022-05-19 2:53PM EDT | 57.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 35.30% |
| EWY220715P00058000 | 2022-05-25 11:37AM EDT | 58.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 2 | 6 | 34.89% |
| EWY220715P00059000 | 2022-05-18 11:39AM EDT | 59.00 | 0.88 | 0.40 | 0.50 | 0.00 | - | 8 | 19 | 33.06% |
| EWY220715P00060000 | 2022-05-27 12:31PM EDT | 60.00 | 0.52 | 0.45 | 0.60 | -0.30 | -36.59% | 11 | 42 | 31.98% |
| EWY220715P00061000 | 2022-05-27 9:56AM EDT | 61.00 | 0.63 | 0.55 | 0.70 | -0.44 | -41.12% | 7 | 14 | 30.59% |
| EWY220715P00062000 | 2022-05-26 1:58PM EDT | 62.00 | 0.80 | 0.70 | 0.80 | -0.26 | -24.53% | 1 | 43 | 28.91% |
| EWY220715P00063000 | 2022-05-26 10:35AM EDT | 63.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 1 | 2,187 | 27.64% |
| EWY220715P00064000 | 2022-05-27 10:02AM EDT | 64.00 | 1.13 | 1.05 | 1.15 | -0.63 | -35.80% | 1 | 75 | 26.61% |
| EWY220715P00065000 | 2022-05-27 3:37PM EDT | 65.00 | 1.39 | 1.35 | 1.40 | -0.86 | -38.22% | 225 | 1,106 | 25.68% |
| EWY220715P00066000 | 2022-05-25 11:35AM EDT | 66.00 | 2.65 | 1.55 | 1.70 | 0.00 | - | 2 | 563 | 24.76% |
| EWY220715P00067000 | 2022-05-27 2:56PM EDT | 67.00 | 2.03 | 1.90 | 2.05 | -0.92 | -31.19% | 2 | 91 | 23.78% |
| EWY220715P00068000 | 2022-05-27 11:03AM EDT | 68.00 | 2.50 | 2.30 | 2.45 | -1.10 | -30.56% | 2 | 80 | 22.66% |
| EWY220715P00069000 | 2022-05-24 3:19PM EDT | 69.00 | 4.15 | 2.80 | 2.95 | 0.00 | - | 3 | 10 | 21.83% |
| EWY220715P00070000 | 2022-05-27 11:51AM EDT | 70.00 | 3.50 | 3.30 | 3.60 | -1.50 | -30.00% | 2 | 158 | 21.83% |
| EWY220715P00071000 | 2022-05-23 2:19PM EDT | 71.00 | 4.65 | 4.00 | 4.20 | 0.00 | - | 36 | 79 | 20.46% |
| EWY220715P00072000 | 2022-05-23 12:43PM EDT | 72.00 | 6.66 | 4.70 | 4.90 | 0.00 | - | 10 | 31 | 19.26% |
| EWY220715P00073000 | 2022-05-23 3:59PM EDT | 73.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EWY220715P00075000 | 2022-05-27 12:29PM EDT | 75.00 | 7.60 | 7.10 | 7.70 | -1.00 | -11.63% | 2 | 16 | 22.71% |
| EWY220715P00076000 | 2022-05-11 3:45PM EDT | 76.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| EWY220715P00077000 | 2022-04-26 1:14PM EDT | 77.00 | 11.50 | 10.10 | 10.70 | 0.00 | - | 1 | 22 | 42.99% |
| EWY220715P00078000 | 2022-05-11 3:45PM EDT | 78.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EWY220715P00079000 | 2022-02-14 1:07AM EDT | 79.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EWY220715P00080000 | 2022-03-15 1:09PM EDT | 80.00 | 13.14 | 10.80 | 11.40 | 0.00 | - | 40 | 47 | 0.00% |
| EWY220715P00082000 | 2022-01-18 1:03AM EDT | 82.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EWY220715P00084000 | 2022-01-18 1:03AM EDT | 84.00 | 10.00 | 11.70 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| EWY220715P00085000 | 2022-04-08 11:04AM EDT | 85.00 | 15.50 | 18.00 | 20.00 | 0.00 | - | 1 | 0 | 64.87% |
| EWY220715P00086000 | 2021-12-13 1:12AM EDT | 86.00 | 10.10 | 9.70 | 11.20 | 0.00 | - | 4 | 4 | 0.00% |
| EWY220715P00087000 | 2022-01-19 4:33PM EDT | 87.00 | 12.18 | 14.10 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| EWY220715P00090000 | 2022-02-18 11:57AM EDT | 90.00 | 16.90 | 18.00 | 20.60 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
