Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.289,71 +737,55 (+1,96%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.211,90 -240,98 (-0,39%) CMC Crypto 200
1.435,27 +20,51 (+1,45%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240426C00025000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.16 | 0.15 | 0.16 | +0.08 | +100.00% | 489 | 4,074 | 27.34% |
| FXI240503C00025000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 0.35 | 0.32 | 0.35 | +0.13 | +59.09% | 1,152 | 1,874 | 26.95% |
| FXI240510C00025000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 0.48 | 0.46 | 0.49 | +0.15 | +45.45% | 1,989 | 496 | 27.25% |
| FXI240517C00025000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.60 | 0.58 | 0.61 | +0.13 | +27.66% | 2,954 | 67,131 | 27.74% |
| FXI240524C00025000 | 2024-04-23 12:55PM EDT | 2024-05-24 | 0.71 | 0.68 | 0.72 | +0.20 | +39.22% | 262 | 198 | 28.22% |
| FXI240531C00025000 | 2024-04-23 1:37PM EDT | 2024-05-31 | 0.79 | 0.75 | 0.83 | +0.24 | +43.64% | 311 | 70 | 28.91% |
| FXI240621C00025000 | 2024-04-23 3:41PM EDT | 2024-06-21 | 0.96 | 0.92 | 0.97 | +0.16 | +20.00% | 10,979 | 56,683 | 26.71% |
| FXI240628C00025000 | 2024-04-23 3:19PM EDT | 2024-06-28 | 1.01 | 1.00 | 1.03 | +0.30 | +42.25% | 12 | 341 | 26.71% |
| FXI240816C00025000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 1.46 | 1.42 | 1.47 | +0.20 | +15.87% | 596 | 85,358 | 28.13% |
| FXI240920C00025000 | 2024-04-23 11:09AM EDT | 2024-09-20 | 1.69 | 1.68 | 1.75 | +0.16 | +10.46% | 1 | 5,942 | 29.05% |
| FXI240930C00025000 | 2024-04-19 12:58PM EDT | 2024-09-30 | 1.40 | 1.71 | 1.87 | 0.00 | - | 30 | 277 | 29.98% |
| FXI241018C00025000 | 2024-04-17 3:25PM EDT | 2024-10-18 | 1.40 | 1.80 | 1.92 | 0.00 | - | 1 | 860 | 29.15% |
| FXI241115C00025000 | 2024-04-23 3:39PM EDT | 2024-11-15 | 2.15 | 2.09 | 2.16 | +0.32 | +17.49% | 6 | 20,088 | 30.32% |
| FXI241220C00025000 | 2024-04-23 1:33PM EDT | 2024-12-20 | 2.31 | 2.29 | 2.36 | +0.18 | +8.45% | 112 | 25,354 | 30.52% |
| FXI241231C00025000 | 2024-04-23 10:46AM EDT | 2024-12-31 | 2.30 | 2.29 | 2.36 | +0.34 | +17.35% | 204 | 2,097 | 29.86% |
| FXI250117C00025000 | 2023-05-24 2:50PM EDT | 2025-01-17 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FXI250321C00025000 | 2024-04-19 12:23PM EDT | 2025-03-21 | 2.18 | 2.24 | 2.63 | 0.00 | - | 1 | 35 | 28.88% |
| FXI250331C00025000 | 2024-04-05 3:21PM EDT | 2025-03-31 | 2.45 | 2.10 | 2.67 | 0.00 | - | 25 | 26 | 28.88% |
| FXI250620C00025000 | 2024-04-23 2:49PM EDT | 2025-06-20 | 2.98 | 2.68 | 3.05 | +0.06 | +2.05% | 1 | 22 | 29.57% |
| FXI260116C00025000 | 2024-04-23 3:28PM EDT | 2026-01-16 | 3.75 | 3.70 | 4.25 | +0.35 | +10.29% | 338 | 3,922 | 33.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240426P00025000 | 2024-04-23 3:45PM EDT | 2024-04-26 | 0.36 | 0.33 | 0.36 | -0.39 | -52.00% | 247 | 192 | 27.34% |
| FXI240503P00025000 | 2024-04-23 3:20PM EDT | 2024-05-03 | 0.51 | 0.49 | 0.52 | -0.24 | -32.00% | 8 | 30 | 25.10% |
| FXI240510P00025000 | 2024-04-16 10:59AM EDT | 2024-05-10 | 1.42 | 0.59 | 1.12 | 0.00 | - | 3 | 31 | 47.46% |
| FXI240517P00025000 | 2024-04-23 1:04PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.73 | -0.25 | -26.32% | 253 | 6,913 | 24.51% |
| FXI240524P00025000 | 2024-04-23 9:31AM EDT | 2024-05-24 | 0.84 | 0.76 | 0.81 | -0.42 | -33.33% | 3 | 30 | 24.37% |
| FXI240621P00025000 | 2024-04-18 10:35AM EDT | 2024-06-21 | 1.07 | 1.01 | 1.04 | -0.43 | -28.67% | 1 | 13,246 | 23.49% |
| FXI240628P00025000 | 2024-04-11 2:23PM EDT | 2024-06-28 | 1.22 | 1.04 | 1.15 | 0.00 | - | 2 | 28 | 24.81% |
| FXI240816P00025000 | 2024-04-23 3:31PM EDT | 2024-08-16 | 1.35 | 1.31 | 1.37 | -0.19 | -12.34% | 2 | 83 | 22.75% |
| FXI240920P00025000 | 2024-04-22 10:08AM EDT | 2024-09-20 | 1.86 | 1.45 | 1.53 | 0.00 | - | 10 | 2,738 | 22.46% |
| FXI240930P00025000 | 2024-03-25 3:50PM EDT | 2024-09-30 | 2.28 | 1.47 | 1.54 | 0.00 | - | - | 3 | 21.88% |
| FXI241018P00025000 | 2024-03-11 1:13PM EDT | 2024-10-18 | 2.30 | 1.81 | 1.86 | 0.00 | - | 1,750 | 1,768 | 25.39% |
| FXI241115P00025000 | 2024-04-15 2:23PM EDT | 2024-11-15 | 2.26 | 0.90 | 1.98 | 0.00 | - | 267 | 2,551 | 25.22% |
| FXI241220P00025000 | 2024-04-12 1:46PM EDT | 2024-12-20 | 2.61 | 2.00 | 2.07 | 0.00 | - | 2,423 | 3,443 | 24.44% |
| FXI241231P00025000 | 2024-04-11 9:30AM EDT | 2024-12-31 | 2.06 | 1.80 | 2.24 | 0.00 | - | - | 6 | 25.98% |
| FXI250117P00025000 | 2023-06-06 9:41AM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 720 | 0.00% |
| FXI260116P00025000 | 2024-04-15 12:39PM EDT | 2026-01-16 | 3.40 | 1.68 | 2.99 | 0.00 | - | 12 | 931 | 22.18% |
