Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,00 +0,10 (+0,00%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.964,70 -3.698,78 (-6,41%)
iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517C00011000 | 2024-02-08 11:53AM EDT | 11.00 | 11.35 | 10.50 | 14.70 | 0.00 | - | 60 | 55 | 246.09% |
| FXI240517C00018000 | 2024-04-25 12:50PM EDT | 18.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 292 | 0.00% |
| FXI240517C00019000 | 2024-04-26 3:27PM EDT | 19.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 42 | 187 | 0.00% |
| FXI240517C00019500 | 2024-04-25 10:03AM EDT | 19.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FXI240517C00020000 | 2024-04-26 3:26PM EDT | 20.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 162 | 379 | 0.00% |
| FXI240517C00020500 | 2024-04-05 12:48PM EDT | 20.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| FXI240517C00021000 | 2024-04-30 10:11AM EDT | 21.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.00% |
| FXI240517C00021500 | 2024-04-30 11:52AM EDT | 21.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| FXI240517C00022000 | 2024-04-30 3:47PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 152,303 | 0.00% |
| FXI240517C00022500 | 2024-04-30 3:45PM EDT | 22.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 643 | 0.00% |
| FXI240517C00023000 | 2024-04-30 3:28PM EDT | 23.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 7 | 5,759 | 0.00% |
| FXI240517C00023500 | 2024-04-29 3:58PM EDT | 23.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 38 | 4,219 | 0.00% |
| FXI240517C00024000 | 2024-04-30 3:54PM EDT | 24.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 14 | 89,127 | 0.00% |
| FXI240517C00024500 | 2024-04-30 3:13PM EDT | 24.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 24,312 | 0.00% |
| FXI240517C00025000 | 2024-04-30 3:56PM EDT | 25.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 72 | 66,140 | 0.00% |
| FXI240517C00025500 | 2024-04-30 3:47PM EDT | 25.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10,901 | 35,595 | 0.10% |
| FXI240517C00026000 | 2024-04-30 3:57PM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10,876 | 45,866 | 3.13% |
| FXI240517C00026500 | 2024-04-30 1:43PM EDT | 26.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,065 | 21,357 | 6.25% |
| FXI240517C00027000 | 2024-04-30 2:40PM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35,624 | 17,988 | 6.25% |
| FXI240517C00027500 | 2024-04-30 12:23PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10,001 | 30,158 | 12.50% |
| FXI240517C00028000 | 2024-04-30 10:17AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 37,752 | 12.50% |
| FXI240517C00029000 | 2024-04-30 9:38AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,000 | 8,321 | 12.50% |
| FXI240517C00030000 | 2024-04-30 3:30PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 41,513 | 25.00% |
| FXI240517C00031000 | 2024-04-18 10:30AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 276 | 25.00% |
| FXI240517C00032000 | 2024-03-25 2:13PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 150 | 53.52% |
| FXI240517C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 25.00% |
| FXI240517C00034000 | 2023-12-29 11:01AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 70.31% |
| FXI240517C00035000 | 2024-04-23 1:53PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27,082 | 25.00% |
| FXI240517C00037000 | 2023-09-26 9:30AM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FXI240517C00040000 | 2023-10-26 1:33PM EDT | 40.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 0 | 135.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517P00011000 | 2024-03-06 10:30AM EDT | 11.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 189.84% |
| FXI240517P00013000 | 2024-01-17 11:30AM EDT | 13.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 50 | 2,016 | 210.94% |
| FXI240517P00014000 | 2024-04-22 3:49PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FXI240517P00015000 | 2024-04-24 9:30AM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 50.00% |
| FXI240517P00016000 | 2024-03-05 1:43PM EDT | 16.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 20 | 21 | 189.84% |
| FXI240517P00017000 | 2024-03-08 10:45AM EDT | 17.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 71.88% |
| FXI240517P00017500 | 2024-04-04 9:46AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| FXI240517P00018000 | 2024-04-18 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 50.00% |
| FXI240517P00018500 | 2024-04-30 3:30PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| FXI240517P00019000 | 2024-04-22 3:30PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,496 | 25.00% |
| FXI240517P00019500 | 2024-04-22 3:49PM EDT | 19.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| FXI240517P00020000 | 2024-04-30 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 12,498 | 25.00% |
| FXI240517P00020500 | 2024-04-24 9:30AM EDT | 20.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 40 | 1,002 | 25.00% |
| FXI240517P00021000 | 2024-04-29 3:40PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,285 | 25.00% |
| FXI240517P00021500 | 2024-04-30 9:52AM EDT | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5,431 | 25.00% |
| FXI240517P00022000 | 2024-04-30 10:21AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 278,310 | 12.50% |
| FXI240517P00022500 | 2024-04-30 9:52AM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11,743 | 12.50% |
| FXI240517P00023000 | 2024-04-30 3:45PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 74,937 | 12.50% |
| FXI240517P00023500 | 2024-04-30 3:30PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 623 | 22,418 | 12.50% |
| FXI240517P00024000 | 2024-04-30 3:41PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,750 | 70,513 | 6.25% |
| FXI240517P00024500 | 2024-04-30 3:41PM EDT | 24.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,445 | 6,663 | 6.25% |
| FXI240517P00025000 | 2024-04-30 3:43PM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 656 | 9,719 | 3.13% |
| FXI240517P00025500 | 2024-04-30 3:43PM EDT | 25.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,659 | 5,402 | 0.00% |
| FXI240517P00026000 | 2024-04-30 3:28PM EDT | 26.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 94 | 1,084 | 0.00% |
| FXI240517P00026500 | 2024-04-30 12:33PM EDT | 26.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 649 | 0.00% |
| FXI240517P00027000 | 2024-04-30 3:58PM EDT | 27.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 200 | 248 | 0.00% |
| FXI240517P00027500 | 2024-03-22 9:40AM EDT | 27.50 | 3.84 | 1.37 | 5.10 | 0.00 | - | 1 | 0 | 91.21% |
| FXI240517P00028000 | 2024-04-08 3:58PM EDT | 28.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FXI240517P00029000 | 2023-11-27 12:09PM EDT | 29.00 | 3.75 | 5.35 | 6.05 | 0.00 | - | 3 | 0 | 157.91% |
| FXI240517P00030000 | 2023-12-20 3:33PM EDT | 30.00 | 7.40 | 7.20 | 8.95 | 0.00 | - | 250 | 0 | 234.47% |
| FXI240517P00031000 | 2023-12-29 3:34PM EDT | 31.00 | 6.95 | 6.65 | 10.80 | 0.00 | - | 2 | 0 | 230.86% |
| FXI240517P00035000 | 2024-01-04 11:32AM EDT | 35.00 | 11.37 | 11.10 | 15.65 | 0.00 | - | - | 0 | 303.71% |
