Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
40.344,30 +269,61 (+0,67%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.156,77 -1.466,06 (-2,50%) CMC Crypto 200
1.323,50 -21,01 (-1,56%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
iShares MSCI China ETF (MCHI)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240816C00020000 | 2024-05-15 12:06PM EDT | 20.00 | 26.00 | 22.60 | 24.00 | 0.00 | - | 6 | 6 | 159.57% |
| MCHI240816C00025000 | 2024-06-20 11:41AM EDT | 25.00 | 18.77 | 16.00 | 18.40 | 0.00 | - | - | 4 | 124.32% |
| MCHI240816C00030000 | 2024-03-05 1:59PM EDT | 30.00 | 9.30 | 9.00 | 12.80 | 0.00 | - | 5 | 54 | 60.16% |
| MCHI240816C00031000 | 2024-02-07 10:32AM EDT | 31.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MCHI240816C00032000 | 2024-02-12 10:32AM EDT | 32.00 | 7.50 | 9.50 | 10.00 | 0.00 | - | 24 | 25 | 0.00% |
| MCHI240816C00033000 | 2024-02-12 10:32AM EDT | 33.00 | 6.70 | 8.70 | 9.10 | 0.00 | - | 16 | 33 | 0.00% |
| MCHI240816C00034000 | 2024-02-08 4:32PM EDT | 34.00 | 5.30 | 6.10 | 6.40 | 0.00 | - | 2 | 27 | 0.00% |
| MCHI240816C00035000 | 2024-05-09 11:27AM EDT | 35.00 | 10.20 | 8.50 | 9.50 | 0.00 | - | 2 | 56 | 75.59% |
| MCHI240816C00036000 | 2024-05-03 11:11AM EDT | 36.00 | 8.92 | 7.40 | 10.00 | 0.00 | - | 6 | 15 | 84.67% |
| MCHI240816C00037000 | 2024-06-21 9:32AM EDT | 37.00 | 6.60 | 5.20 | 6.60 | 0.00 | - | 2 | 127 | 53.13% |
| MCHI240816C00038000 | 2024-07-01 2:10PM EDT | 38.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 1 | 117 | 37.35% |
| MCHI240816C00039000 | 2024-05-08 2:16PM EDT | 39.00 | 5.69 | 5.00 | 5.20 | 0.00 | - | 34 | 82 | 51.12% |
| MCHI240816C00040000 | 2024-07-02 3:59PM EDT | 40.00 | 3.20 | 3.00 | 3.30 | +0.10 | +3.23% | 34 | 554 | 28.47% |
| MCHI240816C00041000 | 2024-06-28 12:21PM EDT | 41.00 | 2.15 | 2.35 | 2.50 | 0.00 | - | 1 | 287 | 26.22% |
| MCHI240816C00042000 | 2024-07-01 2:41PM EDT | 42.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 2 | 233 | 25.34% |
| MCHI240816C00043000 | 2024-07-02 2:43PM EDT | 43.00 | 1.25 | 1.20 | 1.25 | 0.00 | - | 11 | 225 | 23.63% |
| MCHI240816C00044000 | 2024-07-02 3:59PM EDT | 44.00 | 0.85 | 0.80 | 0.90 | -0.19 | -18.27% | 79 | 174 | 24.37% |
| MCHI240816C00045000 | 2024-07-01 1:44PM EDT | 45.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 6 | 13,145 | 24.27% |
| MCHI240816C00046000 | 2024-07-02 3:40PM EDT | 46.00 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 2 | 12,959 | 24.56% |
| MCHI240816C00047000 | 2024-07-02 2:43PM EDT | 47.00 | 0.15 | 0.20 | 0.25 | -0.35 | -70.00% | 201 | 711 | 24.51% |
| MCHI240816C00048000 | 2024-07-02 9:50AM EDT | 48.00 | 0.11 | 0.10 | 0.20 | -0.09 | -45.00% | 1 | 265 | 26.37% |
| MCHI240816C00049000 | 2024-06-25 2:09PM EDT | 49.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 1 | 547 | 27.54% |
| MCHI240816C00050000 | 2024-06-21 9:30AM EDT | 50.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 14 | 206 | 27.93% |
| MCHI240816C00051000 | 2024-07-02 3:59PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 78 | 25,704 | 30.66% |
| MCHI240816C00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 5 | 253 | 58.06% |
| MCHI240816C00060000 | 2024-05-17 11:16AM EDT | 60.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 54.88% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240816P00030000 | 2024-03-18 10:17AM EDT | 30.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 65 | 74.02% |
| MCHI240816P00031000 | 2024-02-26 3:45PM EDT | 31.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 5 | 6 | 58.98% |
| MCHI240816P00032000 | 2024-04-08 9:30AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| MCHI240816P00033000 | 2024-04-25 12:07PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 57.91% |
| MCHI240816P00034000 | 2024-04-02 2:57PM EDT | 34.00 | 0.32 | 0.05 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| MCHI240816P00035000 | 2024-06-07 11:10AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 186 | 42.58% |
| MCHI240816P00036000 | 2024-06-21 10:44AM EDT | 36.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 361 | 37.89% |
| MCHI240816P00037000 | 2024-06-28 9:30AM EDT | 37.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 268 | 35.06% |
| MCHI240816P00038000 | 2024-06-27 9:58AM EDT | 38.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 186 | 24.76% |
| MCHI240816P00039000 | 2024-07-02 12:07PM EDT | 39.00 | 0.16 | 0.15 | 0.25 | -0.07 | -30.43% | 5 | 92 | 23.88% |
| MCHI240816P00040000 | 2024-07-02 12:28PM EDT | 40.00 | 0.31 | 0.30 | 0.35 | -0.14 | -31.11% | 7 | 12,949 | 21.68% |
| MCHI240816P00041000 | 2024-07-02 12:07PM EDT | 41.00 | 0.56 | 0.50 | 0.60 | -0.05 | -8.20% | 1 | 147 | 21.44% |
| MCHI240816P00042000 | 2024-06-27 2:17PM EDT | 42.00 | 1.15 | 0.85 | 0.95 | 0.00 | - | 3 | 117 | 21.05% |
| MCHI240816P00043000 | 2024-07-02 1:22PM EDT | 43.00 | 1.40 | 1.30 | 1.40 | -0.27 | -16.17% | 2 | 88 | 20.31% |
| MCHI240816P00044000 | 2024-07-02 1:35PM EDT | 44.00 | 2.00 | 1.90 | 2.00 | -0.31 | -13.42% | 6 | 84 | 19.90% |
| MCHI240816P00045000 | 2024-06-28 10:07AM EDT | 45.00 | 3.10 | 2.60 | 2.75 | 0.00 | - | 1 | 211 | 20.14% |
| MCHI240816P00046000 | 2024-06-26 11:55AM EDT | 46.00 | 3.15 | 3.40 | 3.60 | 0.00 | - | 1 | 378 | 20.75% |
| MCHI240816P00047000 | 2024-06-26 11:56AM EDT | 47.00 | 4.00 | 3.80 | 5.00 | 0.00 | - | 3 | 3 | 34.52% |
| MCHI240816P00048000 | 2024-06-03 9:35AM EDT | 48.00 | 4.20 | 4.70 | 7.00 | 0.00 | - | 2 | 18 | 58.94% |
