Deutsche Märkte geschlossen
DAX
14.080,03+40,23(+0,29%)Euro Stoxx 50
3.712,78+5,06(+0,14%)Dow Jones 30
31.449,56+58,04(+0,18%)
iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
50,08+0,68 (+1,38%)
Ab 12:28PM EST. Markt geöffnet.
Callsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI210305C00043500 | 2021-02-26 3:07PM EST | 43.50 | 5.85 | 6.60 | 6.70 | 0.00 | - | 2 | 52 | 91.41% |
| FXI210305C00044000 | 2021-02-24 9:58AM EST | 44.00 | 6.15 | 6.10 | 6.20 | 0.00 | - | - | 50 | 85.16% |
| FXI210305C00045000 | 2021-02-25 2:25PM EST | 45.00 | 5.42 | 5.10 | 5.20 | 0.00 | - | - | 1 | 73.05% |
| FXI210305C00046000 | 2021-03-01 2:32PM EST | 46.00 | 4.35 | 4.10 | 4.20 | 0.00 | - | 3 | 0 | 60.55% |
| FXI210305C00047500 | 2021-03-01 2:32PM EST | 47.50 | 2.90 | 2.63 | 2.73 | 0.00 | - | 3 | 0 | 51.95% |
| FXI210305C00048000 | 2021-03-02 3:01PM EST | 48.00 | 2.37 | 2.13 | 2.22 | +0.73 | +44.51% | 25 | 88 | 43.56% |
| FXI210305C00048500 | 2021-02-26 3:58PM EST | 48.50 | 1.16 | 1.68 | 1.74 | 0.00 | - | 71 | 67 | 37.89% |
| FXI210305C00049000 | 2021-03-01 10:55AM EST | 49.00 | 1.03 | 1.23 | 1.33 | 0.00 | - | 50 | 120 | 36.43% |
| FXI210305C00049500 | 2021-03-02 10:33AM EST | 49.50 | 0.85 | 0.84 | 0.90 | +0.35 | +70.00% | 15 | 1,019 | 31.25% |
| FXI210305C00050000 | 2021-03-02 1:39PM EST | 50.00 | 0.71 | 0.51 | 0.56 | +0.40 | +129.03% | 4 | 227 | 28.71% |
| FXI210305C00050500 | 2021-03-03 9:33AM EST | 50.50 | 0.28 | 0.27 | 0.30 | +0.11 | +64.71% | 57 | 239 | 26.47% |
| FXI210305C00051000 | 2021-03-03 11:07AM EST | 51.00 | 0.16 | 0.13 | 0.16 | +0.08 | +100.00% | 445 | 4,172 | 26.76% |
| FXI210305C00051500 | 2021-03-03 11:57AM EST | 51.50 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 707 | 983 | 27.15% |
| FXI210305C00052000 | 2021-03-03 11:52AM EST | 52.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 1,360 | 28.13% |
| FXI210305C00052500 | 2021-03-01 10:08AM EST | 52.50 | 0.27 | 0.00 | 0.04 | 0.00 | - | 53 | 467 | 33.59% |
| FXI210305C00053000 | 2021-03-02 10:05AM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,506 | 30.47% |
| FXI210305C00053500 | 2021-03-02 10:11AM EST | 53.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 242 | 43.75% |
| FXI210305C00054000 | 2021-03-03 9:30AM EST | 54.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 668 | 46.09% |
| FXI210305C00054500 | 2021-03-03 9:30AM EST | 54.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 3,017 | 50.39% |
| FXI210305C00055000 | 2021-02-26 11:41AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,096 | 46.88% |
| FXI210305C00055500 | 2021-03-01 9:34AM EST | 55.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 55.47% |
| FXI210305C00056000 | 2021-02-26 9:43AM EST | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 478 | 57.03% |
| FXI210305C00056500 | 2021-02-26 10:44AM EST | 56.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 57.81% |
| FXI210305C00057000 | 2021-02-19 2:27PM EST | 57.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 72 | 64.84% |
| FXI210305C00057500 | 2021-02-19 12:15PM EST | 57.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 71.09% |
| FXI210305C00058000 | 2021-02-19 12:01PM EST | 58.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 71.88% |
| FXI210305C00059000 | 2021-02-17 10:33AM EST | 59.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 79.69% |
| FXI210305C00060000 | 2021-02-17 1:34PM EST | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 501 | 85.94% |
Putsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI210305P00040000 | 2021-03-03 11:04AM EST | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 112 | 101.56% |
| FXI210305P00043500 | 2021-03-03 10:58AM EST | 43.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 240 | 400 | 70.31% |
| FXI210305P00045000 | 2021-02-26 2:23PM EST | 45.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 127 | 252 | 62.50% |
| FXI210305P00045500 | 2021-02-25 2:11PM EST | 45.50 | 0.08 | 0.02 | 0.05 | 0.00 | - | - | 2 | 58.59% |
| FXI210305P00046000 | 2021-03-02 9:49AM EST | 46.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 15 | 256 | 52.73% |
| FXI210305P00046500 | 2021-03-01 2:29PM EST | 46.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 265 | 52.73% |
| FXI210305P00047000 | 2021-03-02 1:43PM EST | 47.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 692 | 46.48% |
| FXI210305P00047500 | 2021-03-01 3:52PM EST | 47.50 | 0.08 | 0.03 | 0.06 | 0.00 | - | 12 | 28 | 40.63% |
| FXI210305P00048000 | 2021-03-02 3:54PM EST | 48.00 | 0.14 | 0.03 | 0.08 | 0.00 | - | 52 | 89 | 36.91% |
| FXI210305P00048500 | 2021-03-02 3:04PM EST | 48.50 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 16 | 754 | 31.25% |
| FXI210305P00049000 | 2021-03-03 12:01PM EST | 49.00 | 0.12 | 0.12 | 0.15 | -0.24 | -66.67% | 2 | 125 | 29.10% |
| FXI210305P00049500 | 2021-03-03 12:05PM EST | 49.50 | 0.23 | 0.22 | 0.25 | -0.32 | -58.18% | 62 | 1,538 | 26.95% |
| FXI210305P00050000 | 2021-03-01 3:54PM EST | 50.00 | 0.44 | 0.38 | 0.42 | -0.36 | -45.00% | 3 | 5,967 | 25.39% |
| FXI210305P00050500 | 2021-03-02 2:31PM EST | 50.50 | 1.06 | 0.63 | 0.68 | 0.00 | - | 5 | 5,094 | 24.12% |
| FXI210305P00051000 | 2021-03-02 9:49AM EST | 51.00 | 1.48 | 0.98 | 1.05 | 0.00 | - | 5 | 1,699 | 24.41% |
| FXI210305P00051500 | 2021-03-01 2:53PM EST | 51.50 | 1.31 | 1.40 | 1.47 | -0.69 | -34.50% | 1 | 930 | 23.83% |
| FXI210305P00052000 | 2021-03-01 9:35AM EST | 52.00 | 1.95 | 1.86 | 1.93 | -0.30 | -13.33% | 10 | 6,987 | 21.49% |
| FXI210305P00052500 | 2021-03-01 11:13AM EST | 52.50 | 2.69 | 2.35 | 2.41 | 0.00 | - | 1 | 719 | 0.00% |
| FXI210305P00053000 | 2021-03-01 3:51PM EST | 53.00 | 2.69 | 2.83 | 2.97 | 0.00 | - | 5 | 7 | 40.63% |
| FXI210305P00053500 | 2021-03-01 2:53PM EST | 53.50 | 3.15 | 3.30 | 3.45 | 0.00 | - | 2 | 14 | 41.41% |
| FXI210305P00054000 | 2021-03-02 2:50PM EST | 54.00 | 4.41 | 3.80 | 3.95 | 0.00 | - | 1 | 76 | 46.09% |
| FXI210305P00054500 | 2021-02-24 11:31AM EST | 54.50 | 4.15 | 4.30 | 4.45 | 0.00 | - | 3 | 14 | 50.39% |
| FXI210305P00055000 | 2021-02-19 3:46PM EST | 55.00 | 1.79 | 4.80 | 4.95 | 0.00 | - | 2 | 6 | 54.69% |
| FXI210305P00056000 | 2021-02-17 1:30PM EST | 56.00 | 2.12 | 5.80 | 5.95 | 0.00 | - | - | 100 | 63.28% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
