Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.961,98 +1.417,44 (+2,46%)
iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510C00025000 | 2024-05-03 11:10AM EDT | 2024-05-10 | 2.18 | 2.30 | 2.45 | +0.04 | +1.87% | 44 | 557 | 55.08% |
| FXI240517C00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.46 | 1.20 | 2.50 | +0.26 | +11.82% | 368 | 65,673 | 43.56% |
| FXI240524C00025000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 2.47 | 1.31 | 4.25 | +0.18 | +7.86% | 12 | 268 | 51.76% |
| FXI240531C00025000 | 2024-05-03 11:16AM EDT | 2024-05-31 | 2.36 | 2.34 | 2.75 | -0.05 | -2.07% | 3 | 84 | 43.46% |
| FXI240607C00025000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 1.36 | 2.58 | 2.75 | 0.00 | - | 17 | 26 | 38.87% |
| FXI240621C00025000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 2.67 | 2.61 | 2.72 | +0.09 | +3.49% | 872 | 52,542 | 31.84% |
| FXI240628C00025000 | 2024-05-03 2:53PM EDT | 2024-06-28 | 2.58 | 2.71 | 2.95 | +0.43 | +20.00% | 5 | 375 | 36.91% |
| FXI240719C00025000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 2.83 | 2.89 | 4.85 | +0.04 | +1.43% | 68 | 81 | 53.08% |
| FXI240816C00025000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 3.14 | 3.10 | 3.20 | +0.14 | +4.67% | 32 | 84,043 | 32.20% |
| FXI240920C00025000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.50 | +0.15 | +4.62% | 21 | 10,853 | 33.11% |
| FXI240930C00025000 | 2024-05-03 11:20AM EDT | 2024-09-30 | 3.35 | 3.45 | 3.55 | +0.65 | +24.07% | 1 | 270 | 32.81% |
| FXI241018C00025000 | 2024-05-03 3:31PM EDT | 2024-10-18 | 3.60 | 3.60 | 3.70 | +0.10 | +2.86% | 2 | 929 | 33.33% |
| FXI241115C00025000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 3.90 | 3.85 | 3.95 | +0.20 | +5.41% | 3 | 20,071 | 34.38% |
| FXI241220C00025000 | 2024-05-03 1:47PM EDT | 2024-12-20 | 4.00 | 4.00 | 4.10 | +0.05 | +1.27% | 1,107 | 25,422 | 33.59% |
| FXI241231C00025000 | 2024-05-03 1:42PM EDT | 2024-12-31 | 4.00 | 4.00 | 4.15 | +0.50 | +14.29% | 7 | 2,171 | 33.45% |
| FXI250117C00025000 | 2023-05-24 2:50PM EDT | 2025-01-17 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250321C00025000 | 2024-05-02 12:37PM EDT | 2025-03-21 | 4.10 | 4.25 | 4.35 | 0.00 | - | 5 | 43 | 31.18% |
| FXI250331C00025000 | 2024-05-03 9:38AM EDT | 2025-03-31 | 4.22 | 4.25 | 4.75 | +0.84 | +24.85% | 15 | 50 | 34.94% |
| FXI250620C00025000 | 2024-04-30 11:41AM EDT | 2025-06-20 | 3.51 | 4.45 | 4.70 | 0.00 | - | 3 | 41 | 30.85% |
| FXI260116C00025000 | 2024-05-03 3:00PM EDT | 2026-01-16 | 5.41 | 5.35 | 5.45 | +0.10 | +1.88% | 103 | 3,500 | 30.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510P00025000 | 2024-05-03 1:19PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 96 | 1,277 | 35.94% |
| FXI240517P00025000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 364 | 13,718 | 30.86% |
| FXI240524P00025000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 21 | 12,206 | 29.30% |
| FXI240531P00025000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 8 | 345 | 28.32% |
| FXI240607P00025000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 0.22 | 0.15 | 0.18 | 0.00 | - | 1 | 198 | 28.03% |
| FXI240621P00025000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.26 | -0.08 | -25.00% | 8,062 | 20,892 | 27.05% |
| FXI240628P00025000 | 2024-05-02 12:12PM EDT | 2024-06-28 | 0.36 | 0.28 | 0.31 | 0.00 | - | 8 | 61 | 27.05% |
| FXI240719P00025000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.41 | 0.39 | 0.42 | -0.08 | -16.33% | 6,677 | 15,529 | 26.22% |
| FXI240816P00025000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 0.55 | 0.52 | 0.56 | -0.09 | -14.06% | 6,677 | 20,765 | 25.64% |
| FXI240920P00025000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 0.75 | 0.68 | 0.72 | -0.09 | -10.71% | 2 | 8,091 | 25.20% |
| FXI240930P00025000 | 2024-05-01 1:45PM EDT | 2024-09-30 | 1.16 | 0.71 | 0.76 | 0.00 | - | 5 | 9 | 25.05% |
| FXI241018P00025000 | 2024-05-03 1:42PM EDT | 2024-10-18 | 0.85 | 0.80 | 0.83 | -0.10 | -10.53% | 2 | 1,772 | 24.83% |
| FXI241115P00025000 | 2024-05-02 1:08PM EDT | 2024-11-15 | 1.03 | 0.93 | 0.98 | 0.00 | - | 77 | 2,613 | 25.22% |
| FXI241220P00025000 | 2024-05-03 12:31PM EDT | 2024-12-20 | 1.27 | 1.19 | 1.25 | -0.43 | -25.29% | 1,500 | 11,450 | 26.86% |
| FXI241231P00025000 | 2024-05-02 10:33AM EDT | 2024-12-31 | 1.43 | 1.23 | 1.30 | 0.00 | - | 1 | 6 | 26.88% |
| FXI250117P00025000 | 2023-06-06 9:41AM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 720 | 3.13% |
| FXI260116P00025000 | 2024-05-02 1:15PM EDT | 2026-01-16 | 2.27 | 1.02 | 2.44 | 0.00 | - | 176 | 778 | 25.68% |
