Deutsche Märkte schließen in 2 Stunden 53 Minuten

iShares China Large-Cap ETF (FXI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,53-0,58 (-1,23%)
Börsenschluss: 4:00PM EDT

46,35 -0,18 (-0,39 %)
Vorbörslich: 8:32AM EDT

In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FXI210618C000300002020-12-14 4:26PM EDT30.0015.5518.3018.650.00-5501116.50%
FXI210618C000310002020-12-14 4:27PM EDT31.0014.5517.2517.750.00-9799110.89%
FXI210618C000320002020-12-14 4:08PM EDT32.0013.5516.2016.900.00-121105.91%
FXI210618C000330002020-12-14 4:12PM EDT33.0012.6015.2515.900.00-7500100.54%
FXI210618C000340002020-12-11 2:55PM EDT34.0012.2014.0514.650.00-1002,57290.14%
FXI210618C000350002021-04-08 11:34AM EDT35.0012.250.000.000.00-22270.00%
FXI210618C000360002021-02-17 12:48PM EDT36.0018.1311.8512.600.00-1276.81%
FXI210618C000370002020-11-05 1:07PM EDT37.0010.5510.0010.400.00-4850.24%
FXI210618C000380002021-03-16 10:32AM EDT38.0010.700.000.000.00-5850.00%
FXI210618C000390002021-04-06 12:21PM EDT39.009.000.000.000.00-12150.00%
FXI210618C000400002021-03-26 10:44AM EDT40.006.530.000.000.00-200.00%
FXI210618C000410002021-04-01 3:59PM EDT41.006.640.000.000.00-12810.00%
FXI210618C000420002021-03-30 10:46AM EDT42.005.060.000.000.00-45660.00%
FXI210618C000430002021-04-07 2:08PM EDT43.004.030.000.000.00-100.00%
FXI210618C000440002021-03-30 11:39AM EDT44.003.650.000.000.00-11950.00%
FXI210618C000450002021-04-09 2:48PM EDT45.002.500.000.000.00-16300.00%
FXI210618C000460002021-04-09 1:07PM EDT46.001.950.000.000.00-35800.00%
FXI210618C000470002021-04-09 3:06PM EDT47.001.410.000.000.00-10,09114,9710.78%
FXI210618C000480002021-04-09 3:27PM EDT48.001.030.000.000.00-15801.56%
FXI210618C000490002021-04-09 3:34PM EDT49.000.740.000.000.00-1,45403.13%
FXI210618C000500002021-04-09 2:01PM EDT50.000.530.000.000.00-30451,2343.13%
FXI210618C000510002021-04-09 2:52PM EDT51.000.350.000.000.00-634,3356.25%
FXI210618C000520002021-04-08 3:58PM EDT52.000.330.000.000.00-2210,7356.25%
FXI210618C000530002021-04-09 3:08PM EDT53.000.170.000.000.00-1,13951,2496.25%
FXI210618C000540002021-04-08 11:16AM EDT54.000.150.000.000.00-127,5086.25%
FXI210618C000550002021-04-07 9:30AM EDT55.000.100.000.000.00-55,87612.50%
FXI210618C000560002021-04-05 2:16PM EDT56.000.110.000.000.00-211,55212.50%
FXI210618C000570002021-04-08 1:57PM EDT57.000.070.000.000.00-23,24412.50%
FXI210618C000580002021-03-24 9:30AM EDT58.000.080.000.000.00-375012.50%
FXI210618C000590002021-04-06 9:46AM EDT59.000.040.000.000.00-182912.50%
FXI210618C000600002021-04-05 11:56AM EDT60.000.040.000.000.00-53,46412.50%
FXI210618C000650002021-03-09 11:55AM EDT65.000.060.000.110.00-1451,02041.02%
FXI210618C000700002021-02-26 10:30AM EDT70.000.050.000.170.00-2565651.86%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FXI210618P000200002021-03-31 11:03AM EDT20.000.020.000.000.00-1050.00%
FXI210618P000250002021-04-01 1:01PM EDT25.000.040.000.000.00-295625.00%
FXI210618P000300002021-03-24 10:59AM EDT30.000.100.000.000.00-52,39825.00%
FXI210618P000310002021-04-08 1:31PM EDT31.000.080.000.000.00-220725.00%
FXI210618P000320002021-01-25 12:01PM EDT32.000.190.060.190.00-25,82953.13%
FXI210618P000330002021-01-28 12:07PM EDT33.000.140.080.230.00-1504,93451.56%
FXI210618P000340002021-03-26 12:07PM EDT34.000.190.000.000.00-517,05712.50%
FXI210618P000350002021-04-01 9:43AM EDT35.000.150.000.000.00-45,78112.50%
FXI210618P000360002021-03-26 1:58PM EDT36.000.240.000.000.00-51,73112.50%
FXI210618P000370002021-04-06 9:46AM EDT37.000.140.000.000.00-110,62112.50%
FXI210618P000380002021-04-06 9:46AM EDT38.000.160.000.000.00-14,69612.50%
FXI210618P000390002021-04-09 1:28PM EDT39.000.220.000.000.00-53,79512.50%
FXI210618P000400002021-04-09 1:51PM EDT40.000.290.000.000.00-214,5276.25%
FXI210618P000410002021-04-08 10:40AM EDT41.000.300.000.000.00-27,4826.25%
FXI210618P000420002021-04-09 3:35PM EDT42.000.500.000.000.00-6406.25%
FXI210618P000430002021-04-08 3:10PM EDT43.000.530.000.000.00-1406.25%
FXI210618P000440002021-04-09 3:59PM EDT44.000.920.000.000.00-84,0323.13%
FXI210618P000450002021-04-09 3:37PM EDT45.001.250.000.000.00-6236,9591.56%
FXI210618P000460002021-04-09 3:59PM EDT46.001.640.000.000.00-2,67814,0340.78%
FXI210618P000470002021-04-09 3:59PM EDT47.002.170.000.000.00-10,00352,9610.00%
FXI210618P000480002021-04-08 9:33AM EDT48.002.150.000.000.00-515,3830.00%
FXI210618P000490002021-04-08 1:57PM EDT49.002.970.000.000.00-14,2120.00%
FXI210618P000500002021-04-09 12:04PM EDT50.004.270.000.000.00-418,3030.00%
FXI210618P000510002021-04-01 12:27PM EDT51.004.150.000.000.00-29,3710.00%
FXI210618P000520002021-04-08 9:30AM EDT52.005.450.000.000.00-51,7900.00%
FXI210618P000530002021-04-05 1:55PM EDT53.005.950.000.000.00-23380.00%
FXI210618P000540002021-04-07 12:12PM EDT54.008.000.000.000.00-200.00%
FXI210618P000550002021-04-07 11:03AM EDT55.008.800.000.000.00-300.00%
FXI210618P000560002021-03-19 1:00PM EDT56.008.650.000.000.00-5850.00%
FXI210618P000570002021-03-25 12:20PM EDT57.0011.950.000.000.00-200.00%
FXI210618P000580002021-03-10 12:54PM EDT58.0010.7011.5512.100.00-2944.73%
FXI210618P000590002021-02-17 10:54AM EDT59.006.2011.1012.050.00-7300.00%
FXI210618P000600002021-03-29 12:20PM EDT60.0013.950.000.000.00-100.00%
FXI210618P000650002021-02-26 11:05AM EDT65.0016.0017.1520.950.00-164558.11%
FXI210618P000700002021-02-26 10:30AM EDT70.0020.7521.6525.950.00-1158.94%