Deutsche Märkte geschlossen

iShares MSCI South Korea ETF (EWY)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,90-0,41 (-0,45%)
Ab 12:12PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWY210416C000500002020-12-11 3:49PM EDT50.0032.7544.2049.000.00-43633.11%
EWY210416C000530002020-11-13 12:13PM EDT53.0019.8028.7530.700.00-300.00%
EWY210416C000560002020-12-11 3:49PM EDT56.0026.7738.3042.950.00-32545.90%
EWY210416C000590002020-11-16 1:12AM EDT59.0015.0522.7524.550.00--10.00%
EWY210416C000600002020-12-11 2:55PM EDT60.0022.6034.2038.950.00-10054490.14%
EWY210416C000610002020-12-11 3:49PM EDT61.0021.7733.4038.000.00-51482.03%
EWY210416C000620002021-01-20 12:41PM EDT62.0031.750.0032.250.00-10371.39%
EWY210416C000630002020-12-02 4:47PM EDT63.0016.7022.8024.400.00-110.00%
EWY210416C000640002020-11-23 2:03PM EDT64.0012.8417.6518.050.00-110.00%
EWY210416C000650002021-02-17 10:30AM EDT65.0028.2022.7524.900.00-100.00%
EWY210416C000660002020-12-23 4:43PM EDT66.0016.0028.4028.950.00-12345.51%
EWY210416C000670002021-03-29 3:12PM EDT67.0021.2023.8024.100.00-5152117.58%
EWY210416C000680002020-12-30 10:30AM EDT68.0019.0021.7522.200.00-240.00%
EWY210416C000690002020-10-21 10:53AM EDT69.004.157.507.800.00-560.00%
EWY210416C000700002021-03-05 12:22PM EDT70.0018.0020.0021.400.00-515156.25%
EWY210416C000720002021-01-05 12:03PM EDT72.0019.1020.4020.850.00-822206.06%
EWY210416C000730002021-01-04 11:19AM EDT73.0017.4120.2022.200.00-17256.64%
EWY210416C000740002021-03-23 12:44PM EDT74.0013.190.000.000.00-500.00%
EWY210416C000750002021-02-05 2:31PM EDT75.0018.8913.7015.400.00-2540.00%
EWY210416C000760002020-12-29 1:28PM EDT76.0010.6517.6518.150.00-13217.73%
EWY210416C000770002021-03-31 10:40AM EDT77.0012.6013.7014.200.00-2069.14%
EWY210416C000780002021-03-31 10:40AM EDT78.0011.6012.8013.200.00-22772.27%
EWY210416C000790002021-04-06 12:11PM EDT79.0013.1911.8012.100.00-333659.77%
EWY210416C000800002021-03-25 9:56AM EDT80.007.0010.8011.100.00-220355.08%
EWY210416C000810002021-03-19 2:53PM EDT81.008.559.8010.200.00-1057.23%
EWY210416C000820002021-04-09 3:10PM EDT82.009.208.909.200.00-1012456.84%
EWY210416C000830002021-03-31 10:34AM EDT83.006.817.908.100.00-318755.08%
EWY210416C000840002021-04-08 10:57AM EDT84.008.016.807.200.00-2055.08%
EWY210416C000850002021-03-31 10:20AM EDT85.004.955.806.200.00-10048.93%
EWY210416C000860002021-03-26 10:08AM EDT86.003.654.905.200.00-121942.77%
EWY210416C000870002021-04-06 12:11PM EDT87.005.373.904.200.00-335536.43%
EWY210416C000880002021-04-09 11:39AM EDT88.003.203.003.300.00-14833.45%
EWY210416C000885002021-03-26 12:44PM EDT88.501.842.552.800.00-4429.88%
EWY210416C000890002021-03-30 11:05AM EDT89.001.952.152.350.00-224327.64%
EWY210416C000895002021-03-22 3:53PM EDT89.501.071.751.950.00--026.42%
EWY210416C000900002021-04-09 1:33PM EDT90.001.751.401.600.00-6025.83%
EWY210416C000905002021-04-09 2:40PM EDT90.501.461.051.250.00-1024.51%
EWY210416C000910002021-04-09 11:46AM EDT91.000.900.801.00-0.25-21.74%625224.71%
EWY210416C000915002021-04-12 11:07AM EDT91.500.700.550.75-0.29-29.29%491,57724.02%
EWY210416C000920002021-04-09 3:52PM EDT92.000.500.400.55-0.25-33.33%1343323.54%
EWY210416C000925002021-04-09 10:26AM EDT92.500.530.250.400.00-202323.44%
EWY210416C000930002021-04-12 11:13AM EDT93.000.230.150.30-0.12-34.29%101,19023.88%
EWY210416C000935002021-04-08 3:06PM EDT93.500.500.100.200.00-11323.44%
EWY210416C000940002021-04-05 12:15PM EDT94.000.580.000.250.00-3088328.32%
EWY210416C000950002021-04-12 10:07AM EDT95.000.070.000.15+0.02+40.00%12,17429.30%
EWY210416C000960002021-04-05 9:59AM EDT96.000.240.000.150.00--034.28%
EWY210416C000970002021-04-09 3:52PM EDT97.000.060.000.850.00-2052.25%
EWY210416C001000002021-04-12 10:07AM EDT100.000.030.000.05+0.02+200.00%12,90242.58%
EWY210416C001050002021-03-30 11:27AM EDT105.000.060.000.100.00-11,15859.77%
EWY210416C001100002021-03-17 3:11PM EDT110.000.100.000.100.00-67075.78%
EWY210416C001150002021-03-12 4:00PM EDT115.000.010.000.050.00-51,82482.81%
EWY210416C001200002021-02-01 11:41AM EDT120.000.260.000.070.00-13299.61%
EWY210416C001350002021-03-05 2:51PM EDT135.000.030.000.100.00-160205140.63%
EWY210416C001400002021-03-04 2:13PM EDT140.000.040.000.100.00--250151.95%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWY210416P000350002021-03-10 11:51AM EDT35.000.030.000.150.00-20222349.22%
EWY210416P000450002021-01-29 3:07PM EDT45.000.160.000.380.00-41,549300.78%
EWY210416P000500002020-12-29 12:45PM EDT50.000.090.030.240.00-13246.48%
EWY210416P000550002021-02-10 10:30AM EDT55.000.070.000.110.00-5104185.94%
EWY210416P000560002020-10-05 12:03AM EDT56.002.691.541.800.00--4349.61%
EWY210416P000570002021-03-25 2:00PM EDT57.000.010.000.100.00-37171.88%
EWY210416P000580002020-11-04 10:30AM EDT58.002.320.360.490.00-10234.96%
EWY210416P000590002020-12-07 4:56PM EDT59.000.430.190.420.00-1012212.89%
EWY210416P000600002021-02-01 10:30AM EDT60.000.600.020.130.00-1015163.28%
EWY210416P000620002021-02-17 1:56PM EDT62.000.120.010.080.00-42,005142.19%
EWY210416P000630002021-03-03 2:13PM EDT63.000.110.000.750.00-12192.97%
EWY210416P000640002021-03-31 12:42PM EDT64.000.020.000.100.00-378223132.81%
EWY210416P000650002021-03-18 3:52PM EDT65.000.070.000.100.00-2803128.13%
EWY210416P000660002021-03-24 9:30AM EDT66.000.040.000.100.00-2286122.66%
EWY210416P000670002021-03-15 11:22AM EDT67.000.070.000.100.00-6100117.58%
EWY210416P000680002021-02-02 2:04PM EDT68.000.790.150.260.00-99141.02%
EWY210416P000690002020-12-01 1:10PM EDT69.002.020.851.020.00--1191.60%
EWY210416P000700002021-03-26 1:20PM EDT70.000.050.000.100.00-168102.34%
EWY210416P000710002021-03-15 11:56AM EDT71.000.140.000.100.00-103097.66%
EWY210416P000720002021-02-02 3:24PM EDT72.001.070.330.560.00-121138.87%
EWY210416P000730002021-04-09 11:42AM EDT73.000.010.000.100.00-147587.89%
EWY210416P000740002021-03-17 2:55PM EDT74.000.170.000.100.00-20083.20%
EWY210416P000750002021-04-01 9:31AM EDT75.000.050.000.100.00-11,09278.52%
EWY210416P000760002021-03-15 11:56AM EDT76.000.260.000.950.00-30114.84%
EWY210416P000770002021-03-26 11:28AM EDT77.000.240.000.100.00-167469.14%
EWY210416P000780002021-04-09 3:52PM EDT78.000.060.000.100.00-25564.45%
EWY210416P000790002021-03-26 10:07AM EDT79.000.270.000.150.00-51,34664.06%
EWY210416P000800002021-04-05 9:36AM EDT80.000.100.000.150.00-91,61359.18%
EWY210416P000810002021-04-09 11:42AM EDT81.000.020.000.150.00-13354.30%
EWY210416P000820002021-04-08 1:32PM EDT82.000.030.000.150.00-732,96456.84%
EWY210416P000830002021-04-09 3:52PM EDT83.000.140.000.150.00-228251.47%
EWY210416P000840002021-04-05 11:01AM EDT84.000.100.000.150.00-3046.09%
EWY210416P000845002021-03-29 2:53PM EDT84.500.850.000.150.00--043.36%
EWY210416P000850002021-04-12 9:57AM EDT85.000.030.000.05-0.02-40.00%133032.23%
EWY210416P000855002021-03-25 12:19PM EDT85.501.750.000.150.00--037.89%
EWY210416P000860002021-04-08 9:55AM EDT86.000.050.050.15-0.03-37.50%33135.16%
EWY210416P000865002021-03-25 3:50PM EDT86.501.820.000.200.00--835.06%
EWY210416P000870002021-04-06 2:30PM EDT87.000.190.000.200.00-50032.13%
EWY210416P000875002021-04-07 3:43PM EDT87.500.200.000.250.00-310431.25%
EWY210416P000880002021-04-09 12:37PM EDT88.000.200.100.200.00-1025.98%
EWY210416P000890002021-04-12 11:05AM EDT89.000.270.250.35-0.03-10.00%2001024.61%
EWY210416P000895002021-04-12 11:05AM EDT89.500.360.350.45-0.05-12.20%200123.68%
EWY210416P000900002021-04-09 11:31AM EDT90.000.600.450.600.00-2023.34%
EWY210416P000905002021-04-07 10:36AM EDT90.500.750.600.800.00-3023.29%
EWY210416P000910002021-04-07 11:20AM EDT91.000.950.801.00+0.07+7.95%21622.36%
EWY210416P000920002021-04-12 9:57AM EDT92.001.521.401.600.00-18522.27%
EWY210416P000930002021-02-22 1:37PM EDT93.005.446.456.700.00-134127.30%
EWY210416P000940002021-03-30 9:30AM EDT94.005.493.003.300.00-31226.37%
EWY210416P000950002021-04-08 12:20PM EDT95.003.123.904.300.00-4031.84%
EWY210416P001000002021-03-29 11:47AM EDT100.0011.968.809.300.00-4355.86%