Deutsche Märkte schließen in 1 Stunde 25 Minute

iShares MSCI South Korea ETF (EWY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,58+0,75 (+0,99%)
Ab 10:05AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWY220121C000250002021-11-10 6:58AM EST25.0064.6255.1056.200.00-441,567.19%
EWY220121C000300002021-12-10 2:52PM EST30.0050.6845.2048.700.00-60711.72%
EWY220121C000350002021-11-10 6:58AM EST35.0055.3544.5047.100.00-5201,169.92%
EWY220121C000400002021-12-10 2:54PM EST40.0040.6835.2038.600.00-120499.22%
EWY220121C000430002021-12-10 2:58PM EST43.0037.6532.4036.400.00-63551.17%
EWY220121C000450002021-12-10 2:54PM EST45.0035.6830.3033.700.00-41442.58%
EWY220121C000470002021-11-10 6:58AM EST47.004.8232.3034.200.00-20773.63%
EWY220121C000500002021-12-10 12:54PM EST50.0031.0025.6028.000.00-7030323.44%
EWY220121C000510002021-11-10 6:58AM EST51.006.7529.3030.600.00-30733.69%
EWY220121C000530002021-12-10 2:57PM EST53.0027.6522.8024.900.00-189296.48%
EWY220121C000550002021-12-10 2:57PM EST55.0025.6521.3023.200.00-80334.18%
EWY220121C000560002021-12-10 2:52PM EST56.0024.6720.5022.500.00-60348.83%
EWY220121C000570002021-12-10 12:54PM EST57.0024.0019.3021.000.00-700292.97%
EWY220121C000580002022-01-19 11:46AM EST58.0018.0017.9019.500.00-22201.56%
EWY220121C000590002021-12-10 12:54PM EST59.0022.0017.6018.800.00-700271.88%
EWY220121C000600002021-12-10 2:41PM EST60.0020.7015.5018.300.00-250219.34%
EWY220121C000610002021-12-10 2:52PM EST61.0019.6815.9016.800.00-40260.74%
EWY220121C000620002021-12-10 2:54PM EST62.0018.6814.0015.900.00-120202.34%
EWY220121C000630002021-12-10 12:54PM EST63.0017.7013.1015.400.00-700223.44%
EWY220121C000640002021-12-10 2:41PM EST64.0016.7012.6013.800.00-255205.27%
EWY220121C000650002022-01-11 10:04AM EST65.0012.500.000.000.00-2500.00%
EWY220121C000660002021-12-17 3:19PM EST66.0012.509.6010.800.00-11135.94%
EWY220121C000670002021-12-10 2:52PM EST67.0013.689.2010.900.00-140152.73%
EWY220121C000690002021-11-10 6:58AM EST69.0026.2011.5012.400.00-11353.22%
EWY220121C000700002021-12-10 12:54PM EST70.0010.707.408.000.00-1054160.06%
EWY220121C000710002021-11-10 6:58AM EST71.008.409.6010.400.00-213315.23%
EWY220121C000740002022-01-18 3:25PM EST74.001.582.153.100.00-3065.82%
EWY220121C000750002022-01-19 9:32AM EST75.001.351.351.650.00-11023.05%
EWY220121C000755002022-01-19 1:30PM EST75.501.000.951.150.00-36417.58%
EWY220121C000760002022-01-18 12:08PM EST76.000.550.550.800.00-232520.02%
EWY220121C000765002022-01-18 9:39AM EST76.500.370.300.500.00-21520.31%
EWY220121C000770002022-01-18 9:44AM EST77.000.250.000.300.00-19521.19%
EWY220121C000775002022-01-19 10:51AM EST77.500.100.000.150.00-359520.90%
EWY220121C000780002022-01-14 10:26AM EST78.000.100.000.100.00-123323.44%
EWY220121C000785002022-01-14 2:54PM EST78.500.350.000.050.00-41523.83%
EWY220121C000790002022-01-18 3:25PM EST79.000.350.000.050.00-219828.32%
EWY220121C000795002022-01-14 11:55AM EST79.500.150.000.100.00-41038.67%
EWY220121C000800002022-01-14 9:30AM EST80.000.150.000.050.00-679536.91%
EWY220121C000805002022-01-12 9:46AM EST80.500.520.000.050.00-118041.02%
EWY220121C000810002022-01-14 10:11AM EST81.000.050.000.050.00-116944.92%
EWY220121C000815002022-01-12 12:31PM EST81.500.250.000.100.00-1256.64%
EWY220121C000820002022-01-12 10:47AM EST82.000.150.000.050.00-11,74952.73%
EWY220121C000830002022-01-12 3:26PM EST83.000.100.000.050.00-3073653.91%
EWY220121C000840002022-01-13 3:06PM EST84.000.060.000.050.00-170560.16%
EWY220121C000850002022-01-18 12:26PM EST85.000.170.000.050.00-145766.41%
EWY220121C000860002022-01-18 2:09PM EST86.000.080.000.100.00-13481.25%
EWY220121C000870002021-12-17 3:24PM EST87.000.270.000.050.00-119878.91%
EWY220121C000880002022-01-18 2:09PM EST88.000.060.000.050.00-113185.16%
EWY220121C000890002021-12-01 9:57AM EST89.000.380.002.150.00-10302205.96%
EWY220121C000900002022-01-12 9:30AM EST90.000.100.000.050.00-197196.88%
EWY220121C000910002021-12-16 10:47AM EST91.000.060.000.800.00-265168.95%
EWY220121C000920002021-12-16 10:46AM EST92.000.050.000.300.00-1182142.97%
EWY220121C000930002021-11-10 6:58AM EST93.000.740.100.350.00-113162.11%
EWY220121C000940002021-12-28 10:53AM EST94.000.040.000.000.00-1050.00%
EWY220121C000950002022-01-18 9:55AM EST95.000.010.000.050.00-205,305124.22%
EWY220121C000960002021-12-21 11:32AM EST96.000.060.000.100.00-395141.41%
EWY220121C000970002021-10-18 11:37AM EST97.000.350.000.200.00-48163.28%
EWY220121C000980002021-11-10 6:58AM EST98.000.950.350.550.00-11226.17%
EWY220121C000990002021-11-10 6:58AM EST99.000.880.150.350.00-21205.66%
EWY220121C001000002022-01-05 1:02PM EST100.000.130.000.050.00-2506149.22%
EWY220121C001020002021-11-10 6:58AM EST102.000.060.000.150.00-58183.59%
EWY220121C001030002021-11-10 6:58AM EST103.001.050.100.300.00--2220.70%
EWY220121C001050002021-10-21 11:30AM EST105.000.150.000.050.00-6697171.88%
EWY220121C001100002021-11-10 6:58AM EST110.000.700.000.300.00-10197246.88%
EWY220121C001150002021-12-14 9:30AM EST115.000.300.000.100.00-542232.81%
EWY220121C001200002021-12-14 9:30AM EST120.000.250.000.100.00-5119253.13%
EWY220121C001250002021-11-10 6:58AM EST125.000.300.000.550.00-2140348.05%
EWY220121C001300002021-11-12 3:15PM EST130.000.010.000.050.00-181270.31%
EWY220121C001350002021-11-10 6:58AM EST135.000.300.000.050.00-157287.50%
EWY220121C001400002021-11-10 6:58AM EST140.000.150.000.150.00-24127342.19%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWY220121P000200002021-11-10 6:58AM EST20.000.060.000.100.00-212743.75%
EWY220121P000250002021-11-23 9:30AM EST25.000.010.000.000.00-2950.00%
EWY220121P000300002021-12-01 9:45AM EST30.000.010.002.150.00-255892.97%
EWY220121P000350002021-12-06 12:06PM EST35.000.020.000.250.00-294504.69%
EWY220121P000400002021-11-10 6:58AM EST40.001.250.600.600.00-148566.80%
EWY220121P000430002021-11-10 6:58AM EST43.000.150.000.600.00-125444.53%
EWY220121P000440002021-11-10 6:58AM EST44.0011.240.000.350.00-111389.84%
EWY220121P000450002021-11-04 9:54AM EST45.000.020.000.500.00-253400.39%
EWY220121P000460002021-11-10 6:58AM EST46.001.890.000.350.00-12112362.50%
EWY220121P000470002021-11-10 6:58AM EST47.001.810.000.450.00-421364.84%
EWY220121P000480002021-11-10 6:58AM EST48.000.100.001.650.00-11464.06%
EWY220121P000500002021-11-10 6:58AM EST50.000.350.000.450.00-512324.61%
EWY220121P000510002021-11-10 6:58AM EST51.001.690.000.200.00-1018271.88%
EWY220121P000520002021-11-10 6:58AM EST52.004.370.050.200.00-11269.53%
EWY220121P000530002021-11-10 6:58AM EST53.0017.000.050.300.00-243273.44%
EWY220121P000540002021-11-10 6:58AM EST54.008.440.050.350.00--20267.97%
EWY220121P000550002021-11-15 2:45PM EST55.000.100.000.450.00-19261.72%
EWY220121P000560002021-11-10 6:58AM EST56.000.360.000.250.00-4549224.22%
EWY220121P000570002021-11-10 6:58AM EST57.000.050.100.400.00-200889242.97%
EWY220121P000580002021-11-10 6:58AM EST58.000.800.200.450.00-11244.53%
EWY220121P000590002021-11-10 6:58AM EST59.000.650.000.350.00-1515204.30%
EWY220121P000600002021-10-27 1:03PM EST60.000.250.000.650.00-10209220.12%
EWY220121P000610002021-11-10 6:58AM EST61.009.880.350.500.00--3221.88%
EWY220121P000620002021-11-10 6:58AM EST62.009.810.100.350.00-146180.86%
EWY220121P000630002021-11-17 2:38PM EST63.000.350.000.750.00-11191.02%
EWY220121P000640002021-12-22 9:30AM EST64.000.100.000.100.00-26120.31%
EWY220121P000650002022-01-04 9:59AM EST65.000.020.000.050.00-1160100.00%
EWY220121P000660002021-12-13 11:32AM EST66.000.350.000.100.00-127102.34%
EWY220121P000670002021-11-26 10:44AM EST67.000.900.000.300.00-180114.65%
EWY220121P000680002022-01-14 10:11AM EST68.000.180.000.100.00-1784.38%
EWY220121P000690002021-12-17 12:41PM EST69.000.340.000.100.00-110675.78%
EWY220121P000700002022-01-18 11:41AM EST70.000.150.000.050.00-216259.38%
EWY220121P000710002022-01-10 2:56PM EST71.000.220.000.100.00-18658.20%
EWY220121P000720002022-01-10 3:48PM EST72.000.280.000.100.00-2757.03%
EWY220121P000730002022-01-14 10:11AM EST73.000.450.000.100.00-1046.88%
EWY220121P000740002022-01-19 10:42AM EST74.000.130.000.100.00-12,31936.52%
EWY220121P000745002022-01-07 9:46AM EST74.500.450.000.100.00-1031.25%
EWY220121P000750002022-01-18 3:36PM EST75.000.400.050.150.00-266029.49%
EWY220121P000755002022-01-18 3:44PM EST75.501.000.150.250.00-6547929.10%
EWY220121P000760002022-01-19 2:52PM EST76.000.590.250.400.00-1115228.81%
EWY220121P000765002022-01-19 11:22AM EST76.501.050.450.650.00-544530.47%
EWY220121P000770002022-01-18 1:41PM EST77.001.880.550.950.00-1638231.74%
EWY220121P000775002022-01-05 10:13AM EST77.501.450.901.500.00-32022442.68%
EWY220121P000780002022-01-19 1:49PM EST78.001.951.201.900.00-1,0032,72245.51%
EWY220121P000785002021-12-31 10:43AM EST78.501.701.852.350.00-1015749.90%
EWY220121P000790002022-01-18 3:59PM EST79.003.802.402.900.00-128559.28%
EWY220121P000800002022-01-20 9:38AM EST80.003.723.503.80-0.26-6.53%3975554.98%
EWY220121P000810002022-01-20 9:38AM EST81.004.604.504.80+1.15+33.33%246565.23%
EWY220121P000820002022-01-18 3:59PM EST82.007.004.006.700.00-422141.41%
EWY220121P000830002022-01-11 3:33PM EST83.004.704.907.600.00-460148.24%
EWY220121P000840002022-01-19 9:30AM EST84.009.005.908.300.00-334142.19%
EWY220121P000850002022-01-18 1:08PM EST85.009.707.909.600.00-297111.72%
EWY220121P000860002021-12-13 10:27AM EST86.008.204.607.000.00-4250.00%
EWY220121P000870002022-01-19 3:33PM EST87.0011.089.9010.900.00-1315143.07%
EWY220121P000880002021-12-31 3:15PM EST88.0010.009.9012.500.00-41196.48%
EWY220121P000890002022-01-14 2:45PM EST89.0013.3910.9013.700.00-10219.24%
EWY220121P000900002021-12-23 3:51PM EST90.0011.7013.5014.400.00-215173.44%
EWY220121P000910002021-11-10 6:58AM EST91.0011.1010.0013.000.00-74860.00%
EWY220121P000920002021-12-27 11:49AM EST92.0013.1114.9016.400.00-20155.86%
EWY220121P000930002022-01-06 10:10AM EST93.0017.3016.4017.500.00-11197.85%
EWY220121P000940002021-11-10 6:58AM EST94.0013.7013.6015.000.00-490.00%
EWY220121P000950002022-01-05 11:45AM EST95.0017.9518.4018.900.00-42,012176.56%
EWY220121P000960002021-11-26 9:39AM EST96.0020.8116.6019.200.00-400.00%
EWY220121P000970002021-11-10 6:58AM EST97.0017.3016.3018.300.00--20.00%
EWY220121P000980002021-11-10 6:58AM EST98.0016.3018.0019.000.00--20.00%
EWY220121P000990002021-11-10 6:58AM EST99.0021.4019.0020.000.00-110.00%
EWY220121P001000002021-12-15 11:16AM EST100.0022.5021.2024.100.00-35264.65%
EWY220121P001020002021-11-10 6:58AM EST102.0020.2021.6023.000.00-10150.00%
EWY220121P001100002021-11-10 6:58AM EST110.0030.4529.5031.200.00--50.00%
EWY220121P001150002021-10-18 8:30AM EST115.0036.7035.9039.400.00-3364391.21%
EWY220121P001200002021-12-20 9:30AM EST120.0042.9042.7044.400.00-213288.28%
EWY220121P001250002021-11-10 6:58AM EST125.0043.0045.1046.200.00-30300.00%
EWY220121P001350002021-11-10 6:58AM EST135.0053.0053.6057.100.00-30300.00%
EWY220121P001400002021-11-10 6:58AM EST140.0060.9058.6061.300.00-30400.00%