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
2.292,50 -10,40 (-0,45%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.518,62 -3.134,20 (-5,25%)
iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621C00009850 | 2024-01-04 10:58AM EDT | 9.85 | 14.70 | 9.50 | 14.20 | 0.00 | - | 100 | 100 | 0.00% |
| FXI240621C00010000 | 2023-05-24 11:34AM EDT | 10.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00010850 | 2024-03-07 10:38AM EDT | 10.85 | 12.50 | 11.40 | 15.30 | 0.00 | - | 5 | 20 | 190.63% |
| FXI240621C00012850 | 2024-02-29 11:42AM EDT | 12.85 | 10.75 | 9.30 | 13.75 | 0.00 | - | 1 | 0 | 188.67% |
| FXI240621C00013850 | 2023-10-25 10:14AM EDT | 13.85 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FXI240621C00014850 | 2024-04-26 11:32AM EDT | 14.85 | 11.00 | 9.00 | 12.75 | 0.00 | - | 12 | 12 | 98.63% |
| FXI240621C00015850 | 2024-04-30 10:51AM EDT | 15.85 | 9.50 | 8.40 | 11.90 | +1.65 | +21.02% | 1 | 1 | 109.57% |
| FXI240621C00016000 | 2023-05-31 10:43AM EDT | 16.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FXI240621C00016850 | 2024-02-15 3:52PM EDT | 16.85 | 6.25 | 5.30 | 9.55 | 0.00 | - | 1 | 0 | 120.22% |
| FXI240621C00017000 | 2023-06-05 9:35AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FXI240621C00018850 | 2024-03-08 2:00PM EDT | 18.85 | 4.95 | 3.50 | 7.70 | 0.00 | - | 350 | 264 | 103.13% |
| FXI240621C00019850 | 2024-04-29 3:38PM EDT | 19.85 | 6.35 | 5.25 | 6.35 | 0.00 | - | 5 | 124 | 77.34% |
| FXI240621C00020000 | 2024-04-26 2:10PM EDT | 20.00 | 5.95 | 4.15 | 6.50 | 0.00 | - | 21 | 449 | 87.99% |
| FXI240621C00020850 | 2024-04-19 2:57PM EDT | 20.85 | 3.30 | 3.05 | 6.95 | 0.00 | - | 5 | 606 | 52.05% |
| FXI240621C00021000 | 2024-04-26 12:49PM EDT | 21.00 | 4.92 | 3.30 | 6.75 | 0.00 | - | 60 | 5,665 | 58.59% |
| FXI240621C00021850 | 2024-04-30 11:40AM EDT | 21.85 | 4.00 | 2.88 | 4.95 | -0.11 | -2.68% | 1 | 3,857 | 77.73% |
| FXI240621C00022000 | 2024-04-26 3:49PM EDT | 22.00 | 4.05 | 2.61 | 4.00 | 0.00 | - | 6 | 2,159 | 48.24% |
| FXI240621C00022850 | 2024-04-30 3:45PM EDT | 22.85 | 2.95 | 2.70 | 3.15 | -0.15 | -4.84% | 5 | 2,158 | 40.38% |
| FXI240621C00023000 | 2024-04-30 2:09PM EDT | 23.00 | 2.88 | 2.75 | 2.95 | -0.37 | -11.38% | 3 | 7,685 | 37.21% |
| FXI240621C00023850 | 2024-04-30 12:00PM EDT | 23.85 | 2.10 | 2.09 | 2.17 | -0.46 | -17.97% | 18 | 9,369 | 31.54% |
| FXI240621C00024000 | 2024-04-30 3:57PM EDT | 24.00 | 2.02 | 1.97 | 2.04 | -0.46 | -18.55% | 16 | 69,179 | 30.71% |
| FXI240621C00024850 | 2024-04-30 11:47AM EDT | 24.85 | 1.51 | 1.39 | 1.45 | -0.32 | -17.49% | 9 | 6,566 | 29.05% |
| FXI240621C00025000 | 2024-04-30 3:09PM EDT | 25.00 | 1.33 | 1.31 | 1.35 | -0.38 | -22.22% | 101 | 53,169 | 28.61% |
| FXI240621C00025850 | 2024-04-30 3:49PM EDT | 25.85 | 0.90 | 0.86 | 0.90 | -0.27 | -23.08% | 281 | 37,803 | 27.69% |
| FXI240621C00026000 | 2024-04-30 3:47PM EDT | 26.00 | 0.83 | 0.81 | 0.84 | -0.33 | -28.45% | 727 | 70,098 | 27.74% |
| FXI240621C00026850 | 2024-04-30 3:22PM EDT | 26.85 | 0.54 | 0.50 | 0.53 | -0.20 | -27.03% | 1,759 | 36,594 | 27.34% |
| FXI240621C00027000 | 2024-04-30 3:54PM EDT | 27.00 | 0.48 | 0.46 | 0.49 | -0.22 | -31.43% | 12,176 | 36,956 | 27.39% |
| FXI240621C00027850 | 2024-04-30 12:30PM EDT | 27.85 | 0.33 | 0.27 | 0.30 | -0.05 | -13.16% | 1 | 18,085 | 27.44% |
| FXI240621C00028000 | 2024-04-30 3:54PM EDT | 28.00 | 0.26 | 0.25 | 0.28 | -0.16 | -38.10% | 2,055 | 43,106 | 27.64% |
| FXI240621C00028850 | 2024-04-30 3:22PM EDT | 28.85 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 1,751 | 8,453 | 28.03% |
| FXI240621C00029000 | 2024-04-30 3:53PM EDT | 29.00 | 0.14 | 0.14 | 0.16 | -0.09 | -39.13% | 10,172 | 92,925 | 28.32% |
| FXI240621C00029850 | 2024-04-30 12:30PM EDT | 29.85 | 0.08 | 0.08 | 0.11 | -0.04 | -33.33% | 1 | 18,047 | 29.69% |
| FXI240621C00030000 | 2024-04-29 3:37PM EDT | 30.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 55 | 12,908 | 29.69% |
| FXI240621C00030850 | 2024-04-29 1:30PM EDT | 30.85 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 8,668 | 30.86% |
| FXI240621C00031000 | 2024-04-29 11:07AM EDT | 31.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 11 | 335 | 53.52% |
| FXI240621C00031850 | 2024-03-21 1:39PM EDT | 31.85 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 639 | 58.01% |
| FXI240621C00032000 | 2024-03-14 3:14PM EDT | 32.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 55 | 22,163 | 48.05% |
| FXI240621C00032850 | 2024-02-06 4:30PM EDT | 32.85 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1,194 | 51.37% |
| FXI240621C00033000 | 2024-04-26 11:10AM EDT | 33.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 403 | 45.90% |
| FXI240621C00033850 | 2024-04-19 12:30PM EDT | 33.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 206 | 55.57% |
| FXI240621C00034000 | 2023-12-29 11:29AM EDT | 34.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 300 | 56.25% |
| FXI240621C00034850 | 2024-03-19 10:07AM EDT | 34.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 202 | 59.57% |
| FXI240621C00035000 | 2024-02-02 11:03AM EDT | 35.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 11 | 30 | 61.62% |
| FXI240621C00035850 | 2024-01-29 3:59PM EDT | 35.85 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 66 | 58.40% |
| FXI240621C00036000 | 2023-05-19 2:35PM EDT | 36.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| FXI240621C00036850 | 2024-02-06 11:08AM EDT | 36.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 273 | 67.09% |
| FXI240621C00037850 | 2024-01-04 2:18PM EDT | 37.85 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 33 | 70.61% |
| FXI240621C00038000 | 2023-04-17 1:21PM EDT | 38.00 | 1.01 | 0.41 | 0.98 | 0.00 | - | 2 | 12 | 93.26% |
| FXI240621C00038850 | 2023-12-06 10:49AM EDT | 38.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 73.93% |
| FXI240621C00039000 | 2023-05-18 9:56AM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FXI240621C00039850 | 2023-12-26 10:30AM EDT | 39.85 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 131 | 71.58% |
| FXI240621C00040000 | 2023-04-13 9:35AM EDT | 40.00 | 0.75 | 0.15 | 0.59 | 0.00 | - | 2 | 101 | 85.06% |
| FXI240621C00040850 | 2024-03-22 9:36AM EDT | 40.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 51.56% |
| FXI240621C00041000 | 2023-03-31 9:32AM EDT | 41.00 | 0.69 | 0.18 | 0.54 | 0.00 | - | 1 | 4 | 87.79% |
| FXI240621C00041850 | 2023-12-07 10:30AM EDT | 41.85 | 0.07 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 91.31% |
| FXI240621C00042850 | 2023-08-14 12:20PM EDT | 42.85 | 0.17 | 0.07 | 0.13 | 0.00 | - | - | 176 | 72.46% |
| FXI240621C00043850 | 2024-04-15 3:31PM EDT | 43.85 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 46,911 | 51.56% |
| FXI240621C00044850 | 2024-03-11 11:56AM EDT | 44.85 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 247 | 69.53% |
| FXI240621C00045000 | 2023-05-24 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 25.00% |
| FXI240621C00045850 | 2023-12-07 10:30AM EDT | 45.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 24 | 94.43% |
| FXI240621C00046000 | 2023-03-14 10:54AM EDT | 46.00 | 0.30 | 0.12 | 0.50 | 0.00 | - | 2 | 4 | 99.12% |
| FXI240621C00046850 | 2023-10-04 10:08AM EDT | 46.85 | 0.05 | 0.00 | 0.17 | 0.00 | - | 40 | 250 | 80.08% |
| FXI240621C00047000 | 2023-02-03 4:36PM EDT | 47.00 | 0.55 | 0.06 | 0.92 | 0.00 | - | 5 | 8 | 112.79% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621P00009850 | 2023-12-27 4:55PM EDT | 9.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 70 | 5,111 | 163.28% |
| FXI240621P00010000 | 2023-05-31 2:47PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FXI240621P00010850 | 2023-09-11 10:40AM EDT | 10.85 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 11 | 118.75% |
| FXI240621P00013850 | 2023-07-25 10:16AM EDT | 13.85 | 0.14 | 0.01 | 1.51 | 0.00 | - | 2 | 2 | 151.07% |
| FXI240621P00014850 | 2024-03-22 12:41PM EDT | 14.85 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 238 | 85.94% |
| FXI240621P00015000 | 2022-11-02 3:20PM EDT | 15.00 | 2.52 | 0.20 | 4.15 | 0.00 | - | - | 4 | 207.32% |
| FXI240621P00015850 | 2024-02-02 10:44AM EDT | 15.85 | 0.13 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 108.89% |
| FXI240621P00016850 | 2024-04-12 1:36PM EDT | 16.85 | 0.01 | 0.00 | 0.31 | 0.00 | - | 9 | 90 | 71.88% |
| FXI240621P00017850 | 2024-04-09 2:29PM EDT | 17.85 | 0.03 | 0.00 | 0.05 | 0.00 | - | 55 | 3,286 | 50.78% |
| FXI240621P00018850 | 2024-04-17 3:50PM EDT | 18.85 | 0.11 | 0.00 | 0.16 | 0.00 | - | 3 | 40,699 | 56.06% |
| FXI240621P00019850 | 2024-04-23 11:45AM EDT | 19.85 | 0.09 | 0.00 | 0.28 | 0.00 | - | 4 | 1,609 | 56.25% |
| FXI240621P00020000 | 2024-04-26 11:16AM EDT | 20.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 35,757 | 51.37% |
| FXI240621P00020850 | 2024-04-29 10:46AM EDT | 20.85 | 0.06 | 0.00 | 0.13 | +0.01 | +20.00% | 1 | 3,899 | 38.67% |
| FXI240621P00021000 | 2024-04-30 12:41PM EDT | 21.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 21 | 17,238 | 36.13% |
| FXI240621P00021850 | 2024-04-29 10:15AM EDT | 21.85 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 21,755 | 29.49% |
| FXI240621P00022000 | 2024-04-30 11:23AM EDT | 22.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 200 | 16,107 | 29.20% |
| FXI240621P00022850 | 2024-04-30 11:15AM EDT | 22.85 | 0.14 | 0.15 | 0.19 | +0.02 | +16.67% | 2 | 6,174 | 27.59% |
| FXI240621P00023000 | 2024-04-30 3:50PM EDT | 23.00 | 0.19 | 0.11 | 0.23 | +0.06 | +46.15% | 1,008 | 44,261 | 28.22% |
| FXI240621P00023850 | 2024-04-30 3:58PM EDT | 23.85 | 0.35 | 0.33 | 0.36 | +0.10 | +40.00% | 24 | 25,885 | 26.07% |
| FXI240621P00024000 | 2024-04-30 3:58PM EDT | 24.00 | 0.37 | 0.37 | 0.40 | +0.09 | +32.14% | 172 | 23,693 | 25.98% |
| FXI240621P00024850 | 2024-04-29 1:26PM EDT | 24.85 | 0.63 | 0.62 | 0.67 | +0.14 | +28.57% | 5 | 6,416 | 25.24% |
| FXI240621P00025000 | 2024-04-30 3:58PM EDT | 25.00 | 0.71 | 0.70 | 0.73 | +0.16 | +29.09% | 470 | 20,611 | 25.15% |
| FXI240621P00025850 | 2024-04-30 3:27PM EDT | 25.85 | 1.12 | 1.09 | 1.41 | +0.22 | +24.44% | 102 | 6,879 | 31.64% |
| FXI240621P00026000 | 2024-04-30 12:18PM EDT | 26.00 | 1.16 | 1.18 | 1.22 | +0.20 | +20.83% | 147 | 920 | 24.37% |
| FXI240621P00026850 | 2024-04-12 12:43PM EDT | 26.85 | 3.00 | 1.50 | 2.84 | 0.00 | - | 204 | 18,884 | 53.13% |
| FXI240621P00027000 | 2024-04-30 1:47PM EDT | 27.00 | 1.82 | 1.83 | 1.88 | +0.21 | +13.04% | 2 | 231 | 23.73% |
| FXI240621P00027850 | 2024-01-17 3:32PM EDT | 27.85 | 4.42 | 4.50 | 6.70 | 0.00 | - | 870 | 0 | 108.35% |
| FXI240621P00028000 | 2024-04-17 1:33PM EDT | 28.00 | 4.22 | 2.62 | 3.00 | 0.00 | - | 35 | 26 | 34.86% |
| FXI240621P00028850 | 2024-04-17 3:52PM EDT | 28.85 | 5.11 | 1.32 | 3.45 | 0.00 | - | 17 | 0 | 23.63% |
| FXI240621P00029000 | 2024-01-10 10:38AM EDT | 29.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FXI240621P00029850 | 2024-02-22 11:39AM EDT | 29.85 | 6.33 | 4.10 | 8.25 | 0.00 | - | 500 | 0 | 86.52% |
| FXI240621P00030000 | 2024-04-30 9:30AM EDT | 30.00 | 4.27 | 2.52 | 6.60 | -1.83 | -30.00% | 10 | 0 | 95.07% |
| FXI240621P00030850 | 2023-12-20 3:33PM EDT | 30.85 | 8.02 | 7.05 | 11.30 | 0.00 | - | 200 | 0 | 146.73% |
| FXI240621P00031000 | 2023-05-15 10:06AM EDT | 31.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| FXI240621P00031850 | 2024-02-22 4:03PM EDT | 31.85 | 7.95 | 6.10 | 10.25 | 0.00 | - | 656 | 0 | 99.71% |
| FXI240621P00032000 | 2024-01-25 3:23PM EDT | 32.00 | 9.29 | 5.80 | 10.05 | 0.00 | - | 120 | 0 | 89.06% |
| FXI240621P00032850 | 2023-09-21 9:50AM EDT | 32.85 | 6.90 | 7.90 | 8.45 | 0.00 | - | 1 | 5 | 74.71% |
| FXI240621P00033000 | 2024-04-03 12:25PM EDT | 33.00 | 8.55 | 5.45 | 9.60 | 0.00 | - | 1 | 0 | 114.36% |
| FXI240621P00033850 | 2023-08-17 10:08AM EDT | 33.85 | 7.30 | 6.80 | 7.30 | 0.00 | - | 5 | 5 | 0.00% |
| FXI240621P00034850 | 2023-12-19 2:20PM EDT | 34.85 | 11.07 | 11.20 | 15.70 | 0.00 | - | 4 | 0 | 178.76% |
| FXI240621P00035000 | 2024-02-15 3:29PM EDT | 35.00 | 12.30 | 8.60 | 13.35 | 0.00 | - | 1 | 0 | 106.84% |
| FXI240621P00037850 | 2023-06-12 9:43AM EDT | 37.85 | 10.02 | 7.50 | 12.50 | 0.00 | - | - | 0 | 62.50% |
| FXI240621P00038000 | 2023-05-08 10:22AM EDT | 38.00 | 9.30 | 7.90 | 11.75 | 0.00 | - | 2 | 3 | 0.00% |
| FXI240621P00039850 | 2023-04-14 9:42AM EDT | 39.85 | 11.10 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00040000 | 2023-04-14 9:42AM EDT | 40.00 | 11.10 | 10.95 | 13.55 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621P00046850 | 2023-03-31 11:33AM EDT | 46.85 | 17.35 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00047000 | 2023-03-31 11:33AM EDT | 47.00 | 17.35 | 17.30 | 20.65 | 0.00 | - | 2 | 0 | 0.00% |
