Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.402,40 +4,40 (+0,18%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.220,82 +680,48 (+1,14%)
iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240419C00010000 | 2024-03-25 9:37AM EDT | 10.00 | 13.90 | 13.65 | 15.70 | 0.00 | - | 17 | 19 | 1,432.81% |
| FXI240419C00012000 | 2024-02-12 11:00AM EDT | 12.00 | 10.95 | 12.25 | 13.05 | 0.00 | - | - | 5 | 1,165.63% |
| FXI240419C00018000 | 2024-04-19 1:35PM EDT | 18.00 | 6.00 | 5.85 | 6.25 | -0.06 | -0.99% | 17 | 41 | 296.88% |
| FXI240419C00018500 | 2024-03-08 2:32PM EDT | 18.50 | 5.05 | 4.05 | 6.00 | 0.00 | - | 40 | 81 | 510.94% |
| FXI240419C00019000 | 2024-04-18 9:55AM EDT | 19.00 | 4.96 | 3.90 | 5.25 | 0.00 | - | 1 | 7 | 375.78% |
| FXI240419C00019500 | 2024-04-05 9:45AM EDT | 19.50 | 4.75 | 2.39 | 6.60 | 0.00 | - | 2 | 2 | 878.52% |
| FXI240419C00020000 | 2024-04-18 2:37PM EDT | 20.00 | 4.01 | 3.85 | 4.25 | 0.00 | - | 46 | 221 | 203.13% |
| FXI240419C00020500 | 2024-04-02 12:02PM EDT | 20.50 | 3.90 | 3.10 | 3.80 | 0.00 | - | 20 | 63 | 301.56% |
| FXI240419C00021000 | 2024-04-18 3:51PM EDT | 21.00 | 2.95 | 2.64 | 3.30 | -0.11 | -3.59% | 1 | 26,284 | 269.53% |
| FXI240419C00021500 | 2024-04-18 1:39PM EDT | 21.50 | 2.50 | 2.39 | 2.69 | 0.00 | - | 29 | 38 | 126.56% |
| FXI240419C00022000 | 2024-04-19 2:09PM EDT | 22.00 | 1.96 | 1.80 | 2.42 | -0.05 | -2.49% | 76 | 75,610 | 141.41% |
| FXI240419C00022500 | 2024-04-19 12:34PM EDT | 22.50 | 1.50 | 1.39 | 2.00 | -0.12 | -7.41% | 136 | 1,144 | 142.97% |
| FXI240419C00023000 | 2024-04-19 3:36PM EDT | 23.00 | 0.99 | 0.83 | 1.25 | -0.06 | -5.71% | 110 | 33,754 | 60.94% |
| FXI240419C00023500 | 2024-04-19 3:41PM EDT | 23.50 | 0.50 | 0.30 | 0.82 | -0.09 | -15.25% | 10,344 | 17,304 | 106.25% |
| FXI240419C00024000 | 2024-04-19 3:57PM EDT | 24.00 | 0.05 | 0.02 | 0.25 | -0.09 | -64.29% | 19,715 | 49,805 | 48.83% |
| FXI240419C00024500 | 2024-04-19 3:47PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 399 | 39,293 | 26.56% |
| FXI240419C00025000 | 2024-04-19 3:48PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 51,948 | 45.31% |
| FXI240419C00025500 | 2024-04-19 12:15PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70,169 | 25.00% |
| FXI240419C00026000 | 2024-04-19 2:13PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 103,449 | 68.75% |
| FXI240419C00026500 | 2024-04-18 1:02PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 15,732 | 84.38% |
| FXI240419C00027000 | 2024-04-17 11:40AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 56,539 | 96.88% |
| FXI240419C00027500 | 2024-04-11 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 3,767 | 112.50% |
| FXI240419C00028000 | 2024-04-12 1:05PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 52,575 | 125.00% |
| FXI240419C00028500 | 2024-04-08 10:42AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 137.50% |
| FXI240419C00029000 | 2024-04-12 11:02AM EDT | 29.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 505 | 227.34% |
| FXI240419C00030000 | 2024-04-17 9:44AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20,043 | 168.75% |
| FXI240419C00031000 | 2024-03-21 10:30AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 52 | 193.75% |
| FXI240419C00032000 | 2024-02-28 12:56PM EDT | 32.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 410.94% |
| FXI240419C00033000 | 2024-02-23 11:27AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 284.38% |
| FXI240419C00035000 | 2024-03-15 2:36PM EDT | 35.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 17 | 275.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240419P00015500 | 2024-02-21 10:46AM EDT | 15.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 462.50% |
| FXI240419P00016500 | 2024-03-22 10:14AM EDT | 16.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 275.00% |
| FXI240419P00017000 | 2024-03-22 9:40AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 262.50% |
| FXI240419P00017500 | 2024-03-25 10:30AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 237.50% |
| FXI240419P00018000 | 2024-04-15 3:09PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 225.00% |
| FXI240419P00018500 | 2024-03-22 10:45AM EDT | 18.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 395 | 200.00% |
| FXI240419P00019000 | 2024-04-12 11:02AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,978 | 187.50% |
| FXI240419P00019500 | 2024-04-16 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 162.50% |
| FXI240419P00020000 | 2024-04-19 11:38AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | -0.16 | -94.12% | 1 | 3,035 | 50.00% |
| FXI240419P00020500 | 2024-04-16 9:36AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 2,235 | 131.25% |
| FXI240419P00021000 | 2024-04-18 11:46AM EDT | 21.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 2 | 31,745 | 112.50% |
| FXI240419P00021500 | 2024-04-18 11:46AM EDT | 21.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,501 | 50.00% |
| FXI240419P00022000 | 2024-04-19 10:44AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 95,269 | 75.00% |
| FXI240419P00022500 | 2024-04-19 3:14PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 34,198 | 59.38% |
| FXI240419P00023000 | 2024-04-19 11:02AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32,776 | 46.88% |
| FXI240419P00023500 | 2024-04-19 2:09PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17,521 | 20,193 | 27.34% |
| FXI240419P00024000 | 2024-04-19 3:51PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 16,375 | 39,226 | 7.03% |
| FXI240419P00024500 | 2024-04-19 2:34PM EDT | 24.50 | 0.52 | 0.24 | 0.71 | +0.02 | +4.00% | 90 | 8,075 | 82.81% |
| FXI240419P00025000 | 2024-04-17 10:39AM EDT | 25.00 | 1.34 | 0.60 | 1.16 | 0.00 | - | 5 | 0 | 102.34% |
| FXI240419P00025500 | 2024-04-17 3:12PM EDT | 25.50 | 1.56 | 1.25 | 1.73 | -0.24 | -13.33% | 25 | 300 | 148.05% |
| FXI240419P00026000 | 2024-04-19 1:27PM EDT | 26.00 | 2.00 | 1.77 | 2.19 | +0.10 | +5.26% | 7 | 5 | 162.50% |
| FXI240419P00026500 | 2024-04-12 2:54PM EDT | 26.50 | 2.65 | 1.86 | 2.89 | 0.00 | - | 2 | 0 | 242.58% |
| FXI240419P00027000 | 2024-03-25 9:32AM EDT | 27.00 | 3.30 | 2.70 | 4.55 | 0.00 | - | 9 | 4 | 326.56% |
| FXI240419P00028500 | 2024-04-11 11:00AM EDT | 28.50 | 3.94 | 2.45 | 6.60 | 0.00 | - | - | 0 | 181.25% |
