Deutsche Märkte schließen in 2 Stunden 49 Minuten
DAX
15.245,77+11,61(+0,08%)Euro Stoxx 50
3.973,54-5,30(-0,13%)Dow Jones 30
33.800,60+297,00(+0,89%)
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
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI210917C00030000 | 2020-12-14 4:11PM EDT | 30.00 | 15.55 | 18.30 | 18.60 | 0.00 | - | 160 | 500 | 75.78% |
| FXI210917C00035000 | 2020-11-23 4:58PM EDT | 35.00 | 12.21 | 10.90 | 11.10 | 0.00 | - | 10 | 2 | 0.00% |
| FXI210917C00036000 | 2021-03-23 11:12AM EDT | 36.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI210917C00037000 | 2021-01-19 1:09PM EDT | 37.00 | 13.87 | 16.05 | 16.70 | 0.00 | - | 1 | 6 | 101.95% |
| FXI210917C00038000 | 2021-03-09 2:32PM EDT | 38.00 | 10.90 | 8.70 | 8.95 | 0.00 | - | 20 | 30 | 25.98% |
| FXI210917C00039000 | 2021-02-26 4:39PM EDT | 39.00 | 10.75 | 8.20 | 8.40 | 0.00 | - | 198 | 266 | 30.15% |
| FXI210917C00040000 | 2021-04-09 10:11AM EDT | 40.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| FXI210917C00041000 | 2021-03-26 11:59AM EDT | 41.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI210917C00042000 | 2021-03-24 12:27PM EDT | 42.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FXI210917C00043000 | 2020-11-10 4:32PM EDT | 43.00 | 5.55 | 4.80 | 4.95 | 0.00 | - | 1 | 42 | 24.15% |
| FXI210917C00044000 | 2021-04-09 1:06PM EDT | 44.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| FXI210917C00045000 | 2021-03-31 1:06PM EDT | 45.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FXI210917C00046000 | 2021-03-30 11:02AM EDT | 46.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| FXI210917C00047000 | 2021-04-09 11:43AM EDT | 47.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 396 | 3,469 | 0.39% |
| FXI210917C00048000 | 2021-04-08 9:49AM EDT | 48.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3,378 | 1.56% |
| FXI210917C00049000 | 2021-04-06 3:59PM EDT | 49.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FXI210917C00050000 | 2021-04-08 3:51PM EDT | 50.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FXI210917C00051000 | 2021-03-30 12:00PM EDT | 51.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,415 | 3.13% |
| FXI210917C00052000 | 2021-04-09 10:03AM EDT | 52.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| FXI210917C00053000 | 2021-04-06 1:20PM EDT | 53.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FXI210917C00054000 | 2021-04-01 10:21AM EDT | 54.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 510 | 6.25% |
| FXI210917C00055000 | 2021-04-08 12:34PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FXI210917C00060000 | 2021-04-09 3:15PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 1,748 | 6.25% |
| FXI210917C00065000 | 2021-04-01 10:34AM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 12.50% |
| FXI210917C00070000 | 2021-03-09 10:44AM EDT | 70.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 45 | 38.77% |
| FXI210917C00075000 | 2021-02-24 11:43AM EDT | 75.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 56.96% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI210917P00025000 | 2021-03-30 3:10PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 770 | 25.00% |
| FXI210917P00030000 | 2021-03-26 3:57PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 932 | 12.50% |
| FXI210917P00035000 | 2021-04-07 1:40PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FXI210917P00036000 | 2021-04-01 2:54PM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FXI210917P00037000 | 2021-04-09 1:47PM EDT | 37.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 137 | 223 | 6.25% |
| FXI210917P00038000 | 2021-03-26 12:08PM EDT | 38.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FXI210917P00039000 | 2021-04-07 9:34AM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 6.25% |
| FXI210917P00040000 | 2021-04-09 1:46PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| FXI210917P00041000 | 2021-04-09 1:47PM EDT | 41.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| FXI210917P00042000 | 2021-04-08 9:51AM EDT | 42.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6,910 | 3.13% |
| FXI210917P00043000 | 2021-04-09 1:47PM EDT | 43.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 78 | 4,095 | 3.13% |
| FXI210917P00044000 | 2021-04-09 9:49AM EDT | 44.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 290 | 3,545 | 3.13% |
| FXI210917P00045000 | 2021-04-09 1:08PM EDT | 45.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5,052 | 0 | 1.56% |
| FXI210917P00046000 | 2021-04-09 11:43AM EDT | 46.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.39% |
| FXI210917P00047000 | 2021-03-31 2:44PM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 6,151 | 0.00% |
| FXI210917P00048000 | 2021-04-06 10:46AM EDT | 48.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6,324 | 0.00% |
| FXI210917P00049000 | 2021-03-30 11:02AM EDT | 49.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 110 | 7,354 | 0.00% |
| FXI210917P00050000 | 2021-04-07 9:59AM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI210917P00051000 | 2021-03-25 12:30PM EDT | 51.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FXI210917P00052000 | 2021-03-09 4:16PM EDT | 52.00 | 6.00 | 6.45 | 6.80 | 0.00 | - | 17 | 707 | 26.17% |
| FXI210917P00053000 | 2021-03-25 12:15PM EDT | 53.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| FXI210917P00054000 | 2021-03-01 11:58AM EDT | 54.00 | 6.25 | 7.85 | 8.45 | 0.00 | - | 10 | 443 | 26.73% |
| FXI210917P00055000 | 2021-03-04 2:38PM EDT | 55.00 | 8.20 | 8.10 | 8.65 | 0.00 | - | 1 | 114 | 17.29% |
| FXI210917P00060000 | 2021-03-01 1:17PM EDT | 60.00 | 11.00 | 12.80 | 14.40 | 0.00 | - | 9 | 10 | 36.28% |
| FXI210917P00065000 | 2021-02-26 3:35PM EDT | 65.00 | 16.55 | 17.50 | 21.00 | 0.00 | - | 12 | 46 | 61.40% |
| FXI210917P00070000 | 2021-01-21 11:16AM EDT | 70.00 | 18.95 | 17.20 | 17.35 | 0.00 | - | 6 | 6 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
