Deutsche Märkte öffnen in 8 Stunden 40 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.974,34 -264,54 (-0,45%) CMC Crypto 200
1.368,11 +55,48 (+4,23%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510C00027000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.50 | 0.51 | 0.54 | -0.12 | -19.35% | 234 | 277 | 28.71% |
| FXI240517C00027000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.70 | 0.71 | 0.74 | -0.09 | -11.39% | 2,876 | 18,927 | 29.10% |
| FXI240524C00027000 | 2024-05-06 11:38AM EDT | 2024-05-24 | 0.86 | 0.84 | 0.96 | -0.09 | -9.47% | 58 | 2,069 | 32.18% |
| FXI240531C00027000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 1.06 | 0.95 | 1.19 | 0.00 | - | 112 | 191 | 35.55% |
| FXI240607C00027000 | 2024-05-06 1:54PM EDT | 2024-06-07 | 1.12 | 1.05 | 1.58 | +0.05 | +4.67% | 5 | 104 | 43.60% |
| FXI240614C00027000 | 2024-05-02 1:25PM EDT | 2024-06-14 | 1.14 | 0.60 | 1.28 | 0.00 | - | - | 3 | 31.20% |
| FXI240621C00027000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.25 | -0.11 | -8.40% | 1,030 | 41,036 | 27.98% |
| FXI240628C00027000 | 2024-05-03 3:43PM EDT | 2024-06-28 | 1.36 | 1.27 | 1.53 | -0.03 | -2.16% | 4 | 687 | 32.86% |
| FXI240719C00027000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 1.52 | 1.49 | 1.59 | -0.09 | -5.59% | 15 | 397 | 29.13% |
| FXI240816C00027000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 1.81 | 1.80 | 1.99 | -0.07 | -3.72% | 3,355 | 5,545 | 31.84% |
| FXI240920C00027000 | 2024-05-06 1:48PM EDT | 2024-09-20 | 2.14 | 2.07 | 2.32 | -0.02 | -0.93% | 15 | 38,252 | 32.50% |
| FXI240930C00027000 | 2024-05-03 3:28PM EDT | 2024-09-30 | 2.26 | 2.04 | 2.49 | 0.00 | - | 8 | 529 | 33.86% |
| FXI241018C00027000 | 2024-05-06 1:23PM EDT | 2024-10-18 | 2.34 | 2.30 | 2.51 | -0.02 | -0.85% | 2 | 196 | 32.25% |
| FXI241115C00027000 | 2024-05-06 12:05PM EDT | 2024-11-15 | 2.60 | 2.55 | 2.74 | +0.04 | +1.56% | 2 | 367 | 32.76% |
| FXI241220C00027000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 2.76 | 2.71 | 2.92 | -0.07 | -2.47% | 2 | 20,418 | 32.28% |
| FXI241231C00027000 | 2024-05-03 11:49AM EDT | 2024-12-31 | 2.74 | 2.73 | 2.92 | 0.00 | - | 2 | 1,654 | 31.52% |
| FXI250117C00027000 | 2023-06-06 12:19PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 834 | 0.00% |
| FXI250321C00027000 | 2024-05-02 12:25PM EDT | 2025-03-21 | 2.91 | 2.75 | 4.15 | 0.00 | - | 6 | 16 | 39.58% |
| FXI250620C00027000 | 2024-05-06 9:32AM EDT | 2025-06-20 | 3.70 | 2.96 | 3.75 | +0.15 | +4.23% | 10 | 178 | 31.38% |
| FXI260116C00027000 | 2024-05-06 10:40AM EDT | 2026-01-16 | 4.45 | 4.15 | 4.45 | +0.10 | +2.30% | 2 | 226 | 30.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240510P00027000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 179 | 5,235 | 27.05% |
| FXI240517P00027000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.39 | 0.36 | 0.38 | -0.04 | -9.30% | 771 | 9,050 | 26.47% |
| FXI240524P00027000 | 2024-05-06 3:14PM EDT | 2024-05-24 | 0.51 | 0.48 | 0.52 | -0.18 | -26.09% | 3 | 1,910 | 26.86% |
| FXI240531P00027000 | 2024-05-06 11:20AM EDT | 2024-05-31 | 0.61 | 0.56 | 0.60 | -0.01 | -1.61% | 4 | 25 | 25.78% |
| FXI240607P00027000 | 2024-05-06 2:30PM EDT | 2024-06-07 | 0.65 | 0.68 | 0.70 | -0.21 | -24.42% | 118 | 66 | 25.98% |
| FXI240614P00027000 | 2024-05-06 3:10PM EDT | 2024-06-14 | 0.85 | 0.56 | 1.01 | -0.15 | -15.00% | 10 | 3 | 32.32% |
| FXI240621P00027000 | 2024-05-06 3:29PM EDT | 2024-06-21 | 0.84 | 0.81 | 0.85 | -0.03 | -3.45% | 1,657 | 383 | 25.68% |
| FXI240628P00027000 | 2024-05-03 3:48PM EDT | 2024-06-28 | 0.93 | 0.50 | 1.03 | 0.00 | - | 4 | 12 | 28.32% |
| FXI240719P00027000 | 2024-05-06 10:46AM EDT | 2024-07-19 | 1.09 | 0.95 | 1.06 | +0.02 | +1.87% | 7 | 203 | 24.63% |
| FXI240816P00027000 | 2024-05-06 3:15PM EDT | 2024-08-16 | 1.24 | 1.10 | 1.31 | -0.01 | -0.80% | 9 | 6,527 | 25.39% |
| FXI240920P00027000 | 2024-05-06 12:03PM EDT | 2024-09-20 | 1.43 | 1.31 | 1.58 | -0.19 | -11.73% | 69 | 805 | 26.03% |
| FXI240930P00027000 | 2024-01-26 4:28PM EDT | 2024-09-30 | 4.65 | 1.48 | 4.80 | 0.00 | - | 50 | 110 | 72.46% |
| FXI241018P00027000 | 2024-05-06 12:44PM EDT | 2024-10-18 | 1.56 | 1.32 | 1.58 | -0.11 | -6.59% | 1 | 441 | 23.73% |
| FXI241115P00027000 | 2024-04-26 1:30PM EDT | 2024-11-15 | 2.37 | 1.66 | 1.80 | 0.00 | - | 1 | 1 | 24.76% |
| FXI241220P00027000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 2.15 | 1.79 | 2.32 | 0.00 | - | 37 | 628 | 28.88% |
| FXI241231P00027000 | 2024-04-09 9:40AM EDT | 2024-12-31 | 3.40 | 1.45 | 2.31 | 0.00 | - | 2 | 15 | 28.10% |
| FXI250117P00027000 | 2023-05-30 9:45AM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FXI250321P00027000 | 2024-04-29 9:57AM EDT | 2025-03-21 | 2.83 | 1.36 | 2.88 | 0.00 | - | 10 | 54 | 30.01% |
| FXI260116P00027000 | 2024-04-02 12:26PM EDT | 2026-01-16 | 4.15 | 2.80 | 3.25 | 0.00 | - | 100 | 20 | 24.20% |
