Deutsche Märkte öffnen in 26 Minuten
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
25.052,86 -638,97 (-2,49%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
iShares MSCI South Korea ETF (EWY)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWY230421C00042000 | 2022-11-18 12:06PM EDT | 42.00 | 16.50 | 15.00 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWY230421C00044000 | 2023-01-05 4:49PM EDT | 44.00 | 13.80 | 19.50 | 20.10 | 0.00 | - | 1 | 1 | 193.12% |
| EWY230421C00045000 | 2022-10-27 10:00AM EDT | 45.00 | 8.01 | 12.90 | 14.10 | 0.00 | - | 1 | 4 | 0.00% |
| EWY230421C00047000 | 2022-11-11 4:18PM EDT | 47.00 | 14.10 | 11.50 | 12.20 | 0.00 | - | 100 | 102 | 0.00% |
| EWY230421C00048000 | 2022-11-04 9:44AM EDT | 48.00 | 6.90 | 11.90 | 12.60 | 0.00 | - | 1 | 316 | 76.07% |
| EWY230421C00049000 | 2023-01-30 11:13AM EDT | 49.00 | 15.90 | 10.90 | 11.60 | 0.00 | - | 12 | 12 | 70.80% |
| EWY230421C00050000 | 2022-10-27 2:09PM EDT | 50.00 | 4.65 | 8.90 | 9.80 | 0.00 | - | 2 | 0 | 50.20% |
| EWY230421C00051000 | 2023-01-09 3:42PM EDT | 51.00 | 11.40 | 12.40 | 12.90 | 0.00 | - | 1 | 1 | 133.89% |
| EWY230421C00052000 | 2022-11-11 10:32AM EDT | 52.00 | 9.45 | 7.20 | 8.20 | 0.00 | - | 1 | 2 | 53.86% |
| EWY230421C00053000 | 2022-12-20 4:57PM EDT | 53.00 | 6.83 | 10.10 | 10.50 | 0.00 | - | 2 | 4,128 | 112.06% |
| EWY230421C00054000 | 2022-12-19 4:55PM EDT | 54.00 | 5.49 | 8.50 | 9.00 | 0.00 | - | 2 | 30 | 94.51% |
| EWY230421C00055000 | 2023-03-10 11:30AM EDT | 55.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EWY230421C00056000 | 2023-03-07 3:23PM EDT | 56.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| EWY230421C00057000 | 2023-03-21 1:57PM EDT | 57.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWY230421C00058000 | 2023-02-24 2:16PM EDT | 58.00 | 2.90 | 2.85 | 3.40 | 0.00 | - | 244 | 538 | 42.19% |
| EWY230421C00058500 | 2023-03-20 12:55PM EDT | 58.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EWY230421C00059000 | 2023-03-27 10:54AM EDT | 59.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EWY230421C00059500 | 2023-03-22 9:32AM EDT | 59.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| EWY230421C00060000 | 2023-03-27 12:53PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EWY230421C00061000 | 2023-03-27 10:54AM EDT | 61.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EWY230421C00061500 | 2023-03-23 11:52AM EDT | 61.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EWY230421C00062000 | 2023-03-24 2:05PM EDT | 62.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EWY230421C00062500 | 2023-03-22 1:17PM EDT | 62.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EWY230421C00063000 | 2023-03-27 11:23AM EDT | 63.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| EWY230421C00064000 | 2023-03-24 12:00PM EDT | 64.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EWY230421C00065000 | 2023-03-27 1:21PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EWY230421C00066000 | 2023-03-27 2:44PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 12.50% |
| EWY230421C00067000 | 2023-03-27 1:17PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWY230421C00068000 | 2023-03-27 3:38PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| EWY230421C00069000 | 2023-03-22 10:16AM EDT | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWY230421C00070000 | 2023-03-09 2:29PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EWY230421C00071000 | 2023-02-22 12:06PM EDT | 71.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 365 | 56.74% |
| EWY230421C00073000 | 2023-02-09 2:56PM EDT | 73.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 8 | 68.65% |
| EWY230421C00075000 | 2022-12-01 10:54AM EDT | 75.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.11% |
| EWY230421C00080000 | 2022-09-01 9:47AM EDT | 80.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 10 | 80.57% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWY230421P00030000 | 2022-09-19 3:15PM EDT | 30.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | - | 6 | 160.16% |
| EWY230421P00035000 | 2022-12-16 10:30AM EDT | 35.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 83.59% |
| EWY230421P00039000 | 2022-10-18 2:44PM EDT | 39.00 | 1.05 | 0.25 | 0.85 | 0.00 | - | - | 1 | 116.41% |
| EWY230421P00040000 | 2022-12-15 11:18AM EDT | 40.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 70.31% |
| EWY230421P00041000 | 2022-12-15 2:51PM EDT | 41.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 85.94% |
| EWY230421P00043000 | 2023-01-03 11:50AM EDT | 43.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 25 | 4 | 72.85% |
| EWY230421P00044000 | 2022-12-30 2:12PM EDT | 44.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 80.96% |
| EWY230421P00045000 | 2023-03-09 4:17PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| EWY230421P00046000 | 2022-11-08 10:30AM EDT | 46.00 | 1.25 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 100.83% |
| EWY230421P00047000 | 2023-03-15 10:39AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| EWY230421P00048000 | 2023-03-27 1:21PM EDT | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EWY230421P00049000 | 2023-03-27 1:21PM EDT | 49.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWY230421P00050000 | 2023-03-27 2:46PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWY230421P00051000 | 2023-03-27 1:17PM EDT | 51.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWY230421P00052000 | 2023-03-27 1:17PM EDT | 52.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWY230421P00053000 | 2023-03-24 1:41PM EDT | 53.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWY230421P00054000 | 2023-03-21 10:15AM EDT | 54.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EWY230421P00055000 | 2023-03-23 10:20AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EWY230421P00056000 | 2023-03-07 10:36AM EDT | 56.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| EWY230421P00056500 | 2023-03-21 10:15AM EDT | 56.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EWY230421P00057000 | 2023-03-22 2:55PM EDT | 57.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| EWY230421P00058000 | 2023-03-07 3:05PM EDT | 58.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| EWY230421P00059000 | 2023-03-27 9:30AM EDT | 59.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EWY230421P00060000 | 2023-03-24 3:53PM EDT | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| EWY230421P00060500 | 2023-03-24 3:53PM EDT | 60.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWY230421P00061000 | 2023-03-16 10:11AM EDT | 61.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| EWY230421P00062000 | 2023-03-09 4:20PM EDT | 62.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EWY230421P00063000 | 2023-02-17 1:24PM EDT | 63.00 | 3.60 | 4.70 | 5.30 | 0.00 | - | 3 | 6 | 50.83% |
| EWY230421P00064000 | 2022-10-10 2:22PM EDT | 64.00 | 17.10 | 9.00 | 9.90 | 0.00 | - | 6 | 7 | 108.45% |
| EWY230421P00065000 | 2023-02-16 10:44AM EDT | 65.00 | 4.70 | 6.30 | 7.30 | 0.00 | - | 1 | 3 | 51.61% |
| EWY230421P00068000 | 2023-01-27 1:28PM EDT | 68.00 | 4.10 | 9.20 | 9.80 | 0.00 | - | 27 | 27 | 57.72% |
| EWY230421P00070000 | 2023-01-23 1:45PM EDT | 70.00 | 6.48 | 10.20 | 11.10 | 0.00 | - | 1 | 1 | 54.74% |
