Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
28.871,78 +324,80 (+1,14%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.600,27 -486,47 (-2,02%) CMC Crypto 200
571,41 -19,35 (-3,28%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ220819C00015000 | 2021-11-10 7:58AM EDT | 15.00 | 26.53 | 15.50 | 15.80 | 0.00 | - | - | 0 | 0.00% |
| EWZ220819C00016000 | 2021-11-10 7:58AM EDT | 16.00 | 15.40 | 14.40 | 14.90 | 0.00 | - | - | 120 | 0.00% |
| EWZ220819C00017000 | 2021-11-10 7:58AM EDT | 17.00 | 14.30 | 13.50 | 13.90 | 0.00 | - | - | 205 | 0.00% |
| EWZ220819C00018000 | 2021-11-10 7:58AM EDT | 18.00 | 13.70 | 12.45 | 12.85 | 0.00 | - | 1 | 6 | 0.00% |
| EWZ220819C00019000 | 2022-07-08 10:52AM EDT | 19.00 | 8.55 | 9.45 | 9.55 | 0.00 | - | 358 | 6 | 0.00% |
| EWZ220819C00020000 | 2022-08-03 9:48AM EDT | 20.00 | 8.50 | 10.90 | 11.05 | 0.00 | - | 2 | 3 | 0.00% |
| EWZ220819C00021000 | 2022-07-27 2:35PM EDT | 21.00 | 6.60 | 9.95 | 10.10 | 0.00 | - | 1 | 55 | 0.00% |
| EWZ220819C00022000 | 2022-07-25 1:18PM EDT | 22.00 | 4.96 | 8.90 | 9.10 | 0.00 | - | 1 | 2 | 0.00% |
| EWZ220819C00023000 | 2022-07-29 1:28PM EDT | 23.00 | 6.00 | 7.95 | 8.05 | 0.00 | - | 2 | 15 | 0.00% |
| EWZ220819C00023500 | 2022-07-25 10:26AM EDT | 23.50 | 3.50 | 7.45 | 7.60 | 0.00 | - | - | 83 | 0.00% |
| EWZ220819C00024000 | 2022-08-01 1:46PM EDT | 24.00 | 4.50 | 6.95 | 7.05 | 0.00 | - | 3 | 336 | 0.00% |
| EWZ220819C00024500 | 2022-07-27 2:03PM EDT | 24.50 | 3.25 | 6.45 | 6.60 | 0.00 | - | - | 419 | 0.00% |
| EWZ220819C00025000 | 2022-08-11 2:05PM EDT | 25.00 | 6.15 | 5.95 | 6.10 | +0.48 | +8.47% | 1 | 7,730 | 0.00% |
| EWZ220819C00025500 | 2022-07-29 3:10PM EDT | 25.50 | 3.73 | 5.45 | 5.60 | 0.00 | - | - | 434 | 0.00% |
| EWZ220819C00026000 | 2022-08-11 11:20AM EDT | 26.00 | 5.01 | 4.95 | 5.10 | +0.31 | +6.60% | 1 | 15,727 | 0.00% |
| EWZ220819C00026500 | 2022-08-11 10:09AM EDT | 26.50 | 4.96 | 4.45 | 4.60 | +2.16 | +77.14% | 2 | 1,767 | 0.00% |
| EWZ220819C00027000 | 2022-08-11 11:11AM EDT | 27.00 | 4.00 | 3.95 | 4.10 | +0.50 | +14.29% | 3 | 16,485 | 0.00% |
| EWZ220819C00027500 | 2022-08-10 9:38AM EDT | 27.50 | 3.94 | 3.45 | 3.60 | +1.87 | +90.34% | 1 | 2,783 | 0.00% |
| EWZ220819C00028000 | 2022-08-11 12:33PM EDT | 28.00 | 3.17 | 2.99 | 3.10 | +0.52 | +19.62% | 2 | 18,441 | 0.00% |
| EWZ220819C00028500 | 2022-08-10 10:19AM EDT | 28.50 | 3.05 | 2.49 | 2.61 | +0.80 | +35.56% | 105 | 12,179 | 0.00% |
| EWZ220819C00029000 | 2022-08-11 2:07PM EDT | 29.00 | 2.20 | 2.04 | 2.17 | +0.40 | +22.22% | 5 | 19,222 | 0.00% |
| EWZ220819C00029500 | 2022-08-11 11:19AM EDT | 29.50 | 1.60 | 1.60 | 1.68 | +0.08 | +5.26% | 1 | 7,967 | 0.00% |
| EWZ220819C00030000 | 2022-08-11 1:33PM EDT | 30.00 | 1.34 | 1.20 | 1.23 | +0.22 | +19.64% | 51 | 43,517 | 0.00% |
| EWZ220819C00030500 | 2022-08-11 11:50AM EDT | 30.50 | 0.97 | 0.87 | 0.90 | +0.13 | +15.48% | 58 | 12,820 | 0.00% |
| EWZ220819C00031000 | 2022-08-11 1:37PM EDT | 31.00 | 0.67 | 0.58 | 0.59 | +0.07 | +11.67% | 137 | 30,936 | 0.00% |
| EWZ220819C00031500 | 2022-08-11 1:59PM EDT | 31.50 | 0.42 | 0.36 | 0.37 | +0.04 | +10.53% | 8 | 1,241 | 0.00% |
| EWZ220819C00032000 | 2022-08-11 1:32PM EDT | 32.00 | 0.27 | 0.20 | 0.21 | +0.04 | +17.39% | 591 | 19,288 | 13.38% |
| EWZ220819C00032500 | 2022-08-11 11:35AM EDT | 32.50 | 0.15 | 0.11 | 0.14 | -0.01 | -6.25% | 2,000 | 1,983 | 21.58% |
| EWZ220819C00033000 | 2022-08-11 11:35AM EDT | 33.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 59 | 48,700 | 26.56% |
| EWZ220819C00033500 | 2022-08-11 10:48AM EDT | 33.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 511 | 2,152 | 30.86% |
| EWZ220819C00034000 | 2022-08-11 10:54AM EDT | 34.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 15 | 8,740 | 34.38% |
| EWZ220819C00035000 | 2022-08-11 10:00AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 53,197 | 36.72% |
| EWZ220819C00036000 | 2022-08-09 9:36AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,909 | 51.56% |
| EWZ220819C00037000 | 2022-07-28 1:10PM EDT | 37.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 1,220 | 165.23% |
| EWZ220819C00038000 | 2022-07-22 12:56PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,561 | 64.06% |
| EWZ220819C00039000 | 2022-07-06 3:59PM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3,986 | 110.16% |
| EWZ220819C00040000 | 2022-08-10 2:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 10,394 | 84.38% |
| EWZ220819C00041000 | 2022-08-01 12:47PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 996 | 92.19% |
| EWZ220819C00042000 | 2022-08-05 2:01PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 795 | 100.00% |
| EWZ220819C00043000 | 2021-11-10 7:58AM EDT | 43.00 | 1.15 | 0.20 | 0.35 | 0.00 | - | 98 | 178 | 178.32% |
| EWZ220819C00044000 | 2021-11-12 10:30AM EDT | 44.00 | 0.30 | 0.13 | 0.27 | 0.00 | - | 12 | 555 | 175.00% |
| EWZ220819C00045000 | 2022-07-19 2:17PM EDT | 45.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 5,533 | 115.63% |
| EWZ220819C00050000 | 2021-11-10 7:58AM EDT | 50.00 | 0.32 | 0.00 | 0.24 | 0.00 | - | 7 | 271 | 205.47% |
| EWZ220819C00055000 | 2021-11-10 7:58AM EDT | 55.00 | 0.48 | 0.00 | 0.12 | 0.00 | - | 13 | 1,171 | 215.63% |
| EWZ220819C00060000 | 2022-07-28 10:42AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,022 | 1,629 | 187.50% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ220819P00015000 | 2021-12-28 2:46PM EDT | 15.00 | 0.28 | 0.26 | 0.35 | 0.00 | - | 2 | 34 | 428.13% |
| EWZ220819P00016000 | 2022-07-05 9:46AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 27 | 243.75% |
| EWZ220819P00017000 | 2021-10-19 12:35PM EDT | 17.00 | 0.45 | 0.33 | 0.95 | 0.00 | - | 13 | 14 | 444.14% |
| EWZ220819P00019000 | 2022-07-28 1:19PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 257 | 187.50% |
| EWZ220819P00020000 | 2022-08-08 11:46AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 2,580 | 168.75% |
| EWZ220819P00021000 | 2022-08-04 1:17PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 383 | 18,928 | 153.13% |
| EWZ220819P00022000 | 2022-08-09 9:30AM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 1,534 | 131.25% |
| EWZ220819P00022500 | 2022-07-22 1:13PM EDT | 22.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 39 | 131.25% |
| EWZ220819P00023000 | 2022-08-11 12:27PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 10,952 | 123.44% |
| EWZ220819P00023500 | 2022-07-29 11:58AM EDT | 23.50 | 0.30 | 0.00 | 0.03 | 0.00 | - | - | 1,457 | 115.63% |
| EWZ220819P00024000 | 2022-08-05 11:22AM EDT | 24.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 6 | 13,701 | 123.44% |
| EWZ220819P00024500 | 2022-08-08 1:24PM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 98 | 103.13% |
| EWZ220819P00025000 | 2022-08-09 9:35AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 25,749 | 95.31% |
| EWZ220819P00025500 | 2022-08-10 10:37AM EDT | 25.50 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | 1 | 7,316 | 252.73% |
| EWZ220819P00026000 | 2022-08-10 3:46PM EDT | 26.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 72 | 35,261 | 124.61% |
| EWZ220819P00026500 | 2022-08-11 10:10AM EDT | 26.50 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 9 | 731 | 81.25% |
| EWZ220819P00027000 | 2022-08-11 9:38AM EDT | 27.00 | 0.05 | 0.01 | 0.11 | +0.01 | +25.00% | 2 | 29,797 | 87.50% |
| EWZ220819P00027500 | 2022-08-08 1:27PM EDT | 27.50 | 0.08 | 0.01 | 0.20 | 0.00 | - | 8 | 2,274 | 90.23% |
| EWZ220819P00028000 | 2022-08-11 10:03AM EDT | 28.00 | 0.03 | 0.01 | 0.26 | -0.05 | -62.50% | 62 | 28,638 | 87.11% |
| EWZ220819P00028500 | 2022-08-09 1:00PM EDT | 28.50 | 0.13 | 0.03 | 0.07 | 0.00 | - | 13 | 572 | 61.72% |
| EWZ220819P00029000 | 2022-08-11 1:22PM EDT | 29.00 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 3 | 16,599 | 59.77% |
| EWZ220819P00029500 | 2022-08-11 11:35AM EDT | 29.50 | 0.13 | 0.12 | 0.14 | -0.19 | -59.38% | 2,002 | 3,363 | 60.16% |
| EWZ220819P00030000 | 2022-08-11 12:56PM EDT | 30.00 | 0.19 | 0.22 | 0.25 | -0.28 | -59.57% | 718 | 25,870 | 62.89% |
| EWZ220819P00030500 | 2022-08-11 1:24PM EDT | 30.50 | 0.31 | 0.36 | 0.40 | -0.39 | -55.71% | 77 | 5,078 | 65.43% |
| EWZ220819P00031000 | 2022-08-11 2:14PM EDT | 31.00 | 0.55 | 0.58 | 0.61 | -0.42 | -43.30% | 435 | 2,822 | 69.73% |
| EWZ220819P00031500 | 2022-08-11 2:15PM EDT | 31.50 | 0.83 | 0.86 | 0.90 | -0.57 | -40.71% | 7 | 235 | 75.59% |
| EWZ220819P00032000 | 2022-08-11 1:54PM EDT | 32.00 | 1.11 | 1.21 | 1.25 | -0.50 | -31.06% | 26 | 859 | 83.01% |
| EWZ220819P00032500 | 2022-08-10 2:19PM EDT | 32.50 | 1.41 | 1.59 | 1.65 | +1.41 | - | - | 221 | 90.82% |
| EWZ220819P00033000 | 2022-08-11 2:05PM EDT | 33.00 | 1.95 | 2.01 | 2.10 | -0.55 | -22.00% | 1 | 4,698 | 99.80% |
| EWZ220819P00033500 | 2022-08-05 10:24AM EDT | 33.50 | 4.05 | 2.50 | 2.60 | 0.00 | - | - | 55 | 111.82% |
| EWZ220819P00034000 | 2022-08-10 10:11AM EDT | 34.00 | 2.46 | 2.97 | 3.05 | -0.92 | -27.22% | 1 | 432 | 120.51% |
| EWZ220819P00035000 | 2022-08-10 3:59PM EDT | 35.00 | 3.55 | 3.95 | 4.05 | -0.80 | -18.39% | 1 | 15,136 | 140.63% |
| EWZ220819P00036000 | 2022-08-08 3:56PM EDT | 36.00 | 5.35 | 4.95 | 5.05 | 0.00 | - | 2 | 499 | 159.57% |
| EWZ220819P00037000 | 2022-08-01 1:28PM EDT | 37.00 | 8.40 | 5.95 | 6.05 | 0.00 | - | 100 | 14 | 177.05% |
| EWZ220819P00038000 | 2022-07-28 2:36PM EDT | 38.00 | 9.41 | 6.95 | 7.05 | 0.00 | - | 1 | 10 | 193.36% |
| EWZ220819P00039000 | 2021-11-10 7:58AM EDT | 39.00 | 11.20 | 11.05 | 11.50 | 0.00 | - | 7 | 437 | 444.04% |
| EWZ220819P00040000 | 2022-07-08 9:38AM EDT | 40.00 | 12.43 | 11.45 | 11.55 | 0.00 | - | 1 | 0 | 408.50% |
| EWZ220819P00041000 | 2021-11-10 7:58AM EDT | 41.00 | 11.35 | 12.95 | 13.30 | 0.00 | - | 1 | 89 | 467.38% |
| EWZ220819P00042000 | 2021-11-10 7:58AM EDT | 42.00 | 13.40 | 13.65 | 15.00 | 0.00 | - | 3 | 28 | 496.48% |
| EWZ220819P00043000 | 2021-11-10 7:58AM EDT | 43.00 | 7.15 | 14.55 | 15.50 | 0.00 | - | 7 | 82 | 490.92% |
| EWZ220819P00044000 | 2021-11-10 7:58AM EDT | 44.00 | 7.75 | 15.50 | 16.40 | 0.00 | - | 10 | 16 | 500.00% |
| EWZ220819P00045000 | 2021-11-10 7:58AM EDT | 45.00 | 15.25 | 16.40 | 17.25 | 0.00 | - | 10 | 25 | 504.98% |
| EWZ220819P00050000 | 2021-11-10 7:58AM EDT | 50.00 | 20.25 | 21.20 | 22.45 | 0.00 | - | 5 | 19 | 565.92% |
| EWZ220819P00055000 | 2021-11-10 7:58AM EDT | 55.00 | 19.10 | 26.00 | 27.35 | 0.00 | - | 96 | 467 | 606.93% |
| EWZ220819P00060000 | 2021-11-10 7:58AM EDT | 60.00 | 20.20 | 30.30 | 33.20 | 0.00 | - | 155 | 157 | 657.32% |
© 2022 Yahoo. Alle Rechte vorbehalten.
