Deutsche Märkte öffnen in 7 Stunden 31 Minuten

iShares MSCI Brazil ETF (EWZ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
32,02+0,03 (+0,09%)
Börsenschluss: 04:00PM EDT
31,87 -0,15 (-0,47%)
Nachbörse: 07:17PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWZ220819C000150002021-11-10 7:58AM EDT15.0026.5315.5015.800.00--00.00%
EWZ220819C000160002021-11-10 7:58AM EDT16.0015.4014.4014.900.00--1200.00%
EWZ220819C000170002021-11-10 7:58AM EDT17.0014.3013.5013.900.00--2050.00%
EWZ220819C000180002021-11-10 7:58AM EDT18.0013.7012.4512.850.00-160.00%
EWZ220819C000190002022-07-08 10:52AM EDT19.008.559.459.550.00-35860.00%
EWZ220819C000200002022-08-03 9:48AM EDT20.008.5010.9011.050.00-230.00%
EWZ220819C000210002022-07-27 2:35PM EDT21.006.609.9510.100.00-1550.00%
EWZ220819C000220002022-07-25 1:18PM EDT22.004.968.909.100.00-120.00%
EWZ220819C000230002022-07-29 1:28PM EDT23.006.007.958.050.00-2150.00%
EWZ220819C000235002022-07-25 10:26AM EDT23.503.507.457.600.00--830.00%
EWZ220819C000240002022-08-01 1:46PM EDT24.004.506.957.050.00-33360.00%
EWZ220819C000245002022-07-27 2:03PM EDT24.503.256.456.600.00--4190.00%
EWZ220819C000250002022-08-11 2:05PM EDT25.006.155.956.10+0.48+8.47%17,7300.00%
EWZ220819C000255002022-07-29 3:10PM EDT25.503.735.455.600.00--4340.00%
EWZ220819C000260002022-08-11 11:20AM EDT26.005.014.955.10+0.31+6.60%115,7270.00%
EWZ220819C000265002022-08-11 10:09AM EDT26.504.964.454.60+2.16+77.14%21,7670.00%
EWZ220819C000270002022-08-11 11:11AM EDT27.004.003.954.10+0.50+14.29%316,4850.00%
EWZ220819C000275002022-08-10 9:38AM EDT27.503.943.453.60+1.87+90.34%12,7830.00%
EWZ220819C000280002022-08-11 12:33PM EDT28.003.172.993.10+0.52+19.62%218,4410.00%
EWZ220819C000285002022-08-10 10:19AM EDT28.503.052.492.61+0.80+35.56%10512,1790.00%
EWZ220819C000290002022-08-11 2:07PM EDT29.002.202.042.17+0.40+22.22%519,2220.00%
EWZ220819C000295002022-08-11 11:19AM EDT29.501.601.601.68+0.08+5.26%17,9670.00%
EWZ220819C000300002022-08-11 1:33PM EDT30.001.341.201.23+0.22+19.64%5143,5170.00%
EWZ220819C000305002022-08-11 11:50AM EDT30.500.970.870.90+0.13+15.48%5812,8200.00%
EWZ220819C000310002022-08-11 1:37PM EDT31.000.670.580.59+0.07+11.67%13730,9360.00%
EWZ220819C000315002022-08-11 1:59PM EDT31.500.420.360.37+0.04+10.53%81,2410.00%
EWZ220819C000320002022-08-11 1:32PM EDT32.000.270.200.21+0.04+17.39%59119,28813.38%
EWZ220819C000325002022-08-11 11:35AM EDT32.500.150.110.14-0.01-6.25%2,0001,98321.58%
EWZ220819C000330002022-08-11 11:35AM EDT33.000.080.060.09-0.01-11.11%5948,70026.56%
EWZ220819C000335002022-08-11 10:48AM EDT33.500.050.030.060.00-5112,15230.86%
EWZ220819C000340002022-08-11 10:54AM EDT34.000.030.020.04+0.01+50.00%158,74034.38%
EWZ220819C000350002022-08-11 10:00AM EDT35.000.020.000.01+0.01+100.00%1053,19736.72%
EWZ220819C000360002022-08-09 9:36AM EDT36.000.020.000.020.00-21,90951.56%
EWZ220819C000370002022-07-28 1:10PM EDT37.000.050.001.750.00-21,220165.23%
EWZ220819C000380002022-07-22 12:56PM EDT38.000.010.000.020.00-102,56164.06%
EWZ220819C000390002022-07-06 3:59PM EDT39.000.050.000.250.00-13,986110.16%
EWZ220819C000400002022-08-10 2:49PM EDT40.000.020.000.03-0.01-33.33%110,39484.38%
EWZ220819C000410002022-08-01 12:47PM EDT41.000.020.000.030.00-199692.19%
EWZ220819C000420002022-08-05 2:01PM EDT42.000.010.000.030.00-1795100.00%
EWZ220819C000430002021-11-10 7:58AM EDT43.001.150.200.350.00-98178178.32%
EWZ220819C000440002021-11-12 10:30AM EDT44.000.300.130.270.00-12555175.00%
EWZ220819C000450002022-07-19 2:17PM EDT45.000.080.000.020.00-15,533115.63%
EWZ220819C000500002021-11-10 7:58AM EDT50.000.320.000.240.00-7271205.47%
EWZ220819C000550002021-11-10 7:58AM EDT55.000.480.000.120.00-131,171215.63%
EWZ220819C000600002022-07-28 10:42AM EDT60.000.010.000.010.00-1,0221,629187.50%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EWZ220819P000150002021-12-28 2:46PM EDT15.000.280.260.350.00-234428.13%
EWZ220819P000160002022-07-05 9:46AM EDT16.000.010.000.030.00--27243.75%
EWZ220819P000170002021-10-19 12:35PM EDT17.000.450.330.950.00-1314444.14%
EWZ220819P000190002022-07-28 1:19PM EDT19.000.010.000.030.00-3257187.50%
EWZ220819P000200002022-08-08 11:46AM EDT20.000.020.000.030.00-72,580168.75%
EWZ220819P000210002022-08-04 1:17PM EDT21.000.020.000.030.00-38318,928153.13%
EWZ220819P000220002022-08-09 9:30AM EDT22.000.030.000.020.00-101,534131.25%
EWZ220819P000225002022-07-22 1:13PM EDT22.500.110.000.030.00--39131.25%
EWZ220819P000230002022-08-11 12:27PM EDT23.000.020.000.03+0.01+100.00%110,952123.44%
EWZ220819P000235002022-07-29 11:58AM EDT23.500.300.000.030.00--1,457115.63%
EWZ220819P000240002022-08-05 11:22AM EDT24.000.060.000.070.00-613,701123.44%
EWZ220819P000245002022-08-08 1:24PM EDT24.500.020.000.030.00--98103.13%
EWZ220819P000250002022-08-09 9:35AM EDT25.000.030.000.030.00-225,74995.31%
EWZ220819P000255002022-08-10 10:37AM EDT25.500.010.002.13-0.02-66.67%17,316252.73%
EWZ220819P000260002022-08-10 3:46PM EDT26.000.020.000.290.00-7235,261124.61%
EWZ220819P000265002022-08-11 10:10AM EDT26.500.060.000.05+0.03+100.00%973181.25%
EWZ220819P000270002022-08-11 9:38AM EDT27.000.050.010.11+0.01+25.00%229,79787.50%
EWZ220819P000275002022-08-08 1:27PM EDT27.500.080.010.200.00-82,27490.23%
EWZ220819P000280002022-08-11 10:03AM EDT28.000.030.010.26-0.05-62.50%6228,63887.11%
EWZ220819P000285002022-08-09 1:00PM EDT28.500.130.030.070.00-1357261.72%
EWZ220819P000290002022-08-11 1:22PM EDT29.000.070.060.09-0.10-58.82%316,59959.77%
EWZ220819P000295002022-08-11 11:35AM EDT29.500.130.120.14-0.19-59.38%2,0023,36360.16%
EWZ220819P000300002022-08-11 12:56PM EDT30.000.190.220.25-0.28-59.57%71825,87062.89%
EWZ220819P000305002022-08-11 1:24PM EDT30.500.310.360.40-0.39-55.71%775,07865.43%
EWZ220819P000310002022-08-11 2:14PM EDT31.000.550.580.61-0.42-43.30%4352,82269.73%
EWZ220819P000315002022-08-11 2:15PM EDT31.500.830.860.90-0.57-40.71%723575.59%
EWZ220819P000320002022-08-11 1:54PM EDT32.001.111.211.25-0.50-31.06%2685983.01%
EWZ220819P000325002022-08-10 2:19PM EDT32.501.411.591.65+1.41--22190.82%
EWZ220819P000330002022-08-11 2:05PM EDT33.001.952.012.10-0.55-22.00%14,69899.80%
EWZ220819P000335002022-08-05 10:24AM EDT33.504.052.502.600.00--55111.82%
EWZ220819P000340002022-08-10 10:11AM EDT34.002.462.973.05-0.92-27.22%1432120.51%
EWZ220819P000350002022-08-10 3:59PM EDT35.003.553.954.05-0.80-18.39%115,136140.63%
EWZ220819P000360002022-08-08 3:56PM EDT36.005.354.955.050.00-2499159.57%
EWZ220819P000370002022-08-01 1:28PM EDT37.008.405.956.050.00-10014177.05%
EWZ220819P000380002022-07-28 2:36PM EDT38.009.416.957.050.00-110193.36%
EWZ220819P000390002021-11-10 7:58AM EDT39.0011.2011.0511.500.00-7437444.04%
EWZ220819P000400002022-07-08 9:38AM EDT40.0012.4311.4511.550.00-10408.50%
EWZ220819P000410002021-11-10 7:58AM EDT41.0011.3512.9513.300.00-189467.38%
EWZ220819P000420002021-11-10 7:58AM EDT42.0013.4013.6515.000.00-328496.48%
EWZ220819P000430002021-11-10 7:58AM EDT43.007.1514.5515.500.00-782490.92%
EWZ220819P000440002021-11-10 7:58AM EDT44.007.7515.5016.400.00-1016500.00%
EWZ220819P000450002021-11-10 7:58AM EDT45.0015.2516.4017.250.00-1025504.98%
EWZ220819P000500002021-11-10 7:58AM EDT50.0020.2521.2022.450.00-519565.92%
EWZ220819P000550002021-11-10 7:58AM EDT55.0019.1026.0027.350.00-96467606.93%
EWZ220819P000600002021-11-10 7:58AM EDT60.0020.2030.3033.200.00-155157657.32%