Deutsche Märkte öffnen in 5 Stunden 23 Minuten
Nikkei 225
40.348,37 +273,68 (+0,68%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.677,64 -816,34 (-1,40%) CMC Crypto 200
1.333,02 -11,48 (-0,85%) 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. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI260116C00020000 | 2024-05-24 10:20AM EDT | 20.00 | 26.00 | 22.20 | 25.70 | 0.00 | - | 4 | 39 | 55.03% |
| MCHI260116C00025000 | 2024-06-14 9:54AM EDT | 25.00 | 19.10 | 16.30 | 20.80 | 0.00 | - | 2 | 33 | 59.13% |
| MCHI260116C00030000 | 2024-06-12 11:05AM EDT | 30.00 | 15.10 | 13.90 | 14.70 | 0.00 | - | 1 | 65 | 36.84% |
| MCHI260116C00034000 | 2024-05-23 9:30AM EDT | 34.00 | 14.10 | 9.30 | 13.70 | 0.00 | - | 1 | 7 | 46.63% |
| MCHI260116C00035000 | 2024-06-28 10:09AM EDT | 35.00 | 9.90 | 10.00 | 10.70 | 0.00 | - | 2 | 258 | 32.17% |
| MCHI260116C00036000 | 2024-06-28 12:32PM EDT | 36.00 | 9.30 | 9.30 | 10.10 | 0.00 | - | 1 | 25 | 32.18% |
| MCHI260116C00037000 | 2024-05-16 3:47PM EDT | 37.00 | 13.00 | 9.10 | 11.50 | 0.00 | - | 4 | 433 | 42.99% |
| MCHI260116C00038000 | 2024-05-20 2:08PM EDT | 38.00 | 12.10 | 8.70 | 10.20 | 0.00 | - | 1 | 375 | 38.69% |
| MCHI260116C00039000 | 2024-07-02 10:31AM EDT | 39.00 | 7.40 | 7.40 | 9.60 | -3.90 | -34.51% | 1 | 121 | 38.12% |
| MCHI260116C00040000 | 2024-06-18 9:30AM EDT | 40.00 | 7.70 | 6.80 | 7.10 | 0.00 | - | 4 | 275 | 27.86% |
| MCHI260116C00041000 | 2024-06-25 12:36PM EDT | 41.00 | 6.45 | 5.20 | 8.10 | 0.00 | - | 4 | 26 | 35.23% |
| MCHI260116C00042000 | 2024-06-17 2:30PM EDT | 42.00 | 6.65 | 4.60 | 8.40 | 0.00 | - | 10 | 69 | 38.84% |
| MCHI260116C00043000 | 2024-06-28 11:42AM EDT | 43.00 | 5.30 | 4.20 | 7.60 | 0.00 | - | 2 | 44 | 36.95% |
| MCHI260116C00044000 | 2024-06-27 9:30AM EDT | 44.00 | 5.00 | 4.80 | 6.60 | 0.00 | - | 1 | 434 | 34.04% |
| MCHI260116C00045000 | 2024-07-02 9:30AM EDT | 45.00 | 4.50 | 4.30 | 5.40 | -0.10 | -2.17% | 2 | 175 | 30.14% |
| MCHI260116C00046000 | 2024-06-14 2:16PM EDT | 46.00 | 4.60 | 3.90 | 4.70 | 0.00 | - | 2 | 89 | 28.53% |
| MCHI260116C00047000 | 2024-06-28 9:42AM EDT | 47.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 20 | 18 | 26.80% |
| MCHI260116C00048000 | 2024-06-05 3:22PM EDT | 48.00 | 4.60 | 2.55 | 4.60 | 0.00 | - | 1 | 11 | 31.17% |
| MCHI260116C00049000 | 2024-01-22 10:44AM EDT | 49.00 | 2.20 | 3.20 | 3.60 | 0.00 | - | 1 | 11 | 27.78% |
| MCHI260116C00050000 | 2024-07-01 12:09PM EDT | 50.00 | 2.80 | 2.65 | 3.00 | 0.00 | - | 1 | 1,043 | 26.16% |
| MCHI260116C00051000 | 2024-05-09 11:24AM EDT | 51.00 | 3.77 | 2.95 | 3.30 | 0.00 | - | 3 | 3 | 28.92% |
| MCHI260116C00052000 | 2024-06-27 10:29AM EDT | 52.00 | 2.20 | 2.15 | 2.55 | 0.00 | - | 2 | 39 | 26.31% |
| MCHI260116C00053000 | 2024-03-21 2:58PM EDT | 53.00 | 2.25 | 0.90 | 2.60 | 0.00 | - | 45 | 45 | 27.70% |
| MCHI260116C00054000 | 2024-03-13 10:43AM EDT | 54.00 | 2.50 | 1.40 | 1.75 | 0.00 | - | 1 | 6 | 24.09% |
| MCHI260116C00055000 | 2024-06-27 1:13PM EDT | 55.00 | 1.60 | 0.60 | 2.00 | 0.00 | - | 2 | 144 | 26.53% |
| MCHI260116C00060000 | 2024-06-27 11:56AM EDT | 60.00 | 1.19 | 0.95 | 1.85 | 0.00 | - | 3 | 1,310 | 30.19% |
| MCHI260116C00065000 | 2024-06-25 11:32AM EDT | 65.00 | 0.70 | 0.70 | 1.05 | -0.03 | -4.11% | 10 | 1,296 | 28.46% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI260116P00020000 | 2024-02-29 3:32PM EDT | 20.00 | 0.55 | 0.10 | 1.10 | 0.00 | - | - | 2 | 52.30% |
| MCHI260116P00025000 | 2024-05-02 2:12PM EDT | 25.00 | 0.42 | 0.10 | 1.70 | 0.00 | - | 2 | 150 | 45.87% |
| MCHI260116P00030000 | 2024-06-27 1:53PM EDT | 30.00 | 0.65 | 0.55 | 0.90 | 0.00 | - | 10 | 121 | 27.00% |
| MCHI260116P00034000 | 2024-06-11 9:30AM EDT | 34.00 | 1.25 | 0.65 | 1.50 | 0.00 | - | 1 | 12 | 24.34% |
| MCHI260116P00035000 | 2024-05-30 1:30PM EDT | 35.00 | 1.46 | 0.90 | 1.80 | 0.00 | - | 1 | 202 | 24.40% |
| MCHI260116P00036000 | 2024-06-05 11:23AM EDT | 36.00 | 1.60 | 1.30 | 1.95 | 0.00 | - | 1 | 276 | 23.33% |
| MCHI260116P00037000 | 2024-02-16 2:55PM EDT | 37.00 | 4.10 | 3.20 | 3.50 | 0.00 | - | 788 | 311 | 30.14% |
| MCHI260116P00038000 | 2024-04-24 9:50AM EDT | 38.00 | 2.95 | 1.80 | 2.15 | 0.00 | - | 1 | 85 | 20.40% |
| MCHI260116P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 1.95 | 2.05 | 2.70 | 0.00 | - | 20 | 27 | 21.24% |
| MCHI260116P00040000 | 2024-06-28 12:29PM EDT | 40.00 | 2.94 | 2.50 | 3.60 | -0.11 | -3.61% | 1 | 431 | 23.60% |
| MCHI260116P00042000 | 2024-01-30 10:41AM EDT | 42.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.39% |
| MCHI260116P00043000 | 2024-05-30 1:27PM EDT | 43.00 | 3.71 | 4.30 | 4.70 | 0.00 | - | 1 | 4 | 21.40% |
| MCHI260116P00044000 | 2024-05-30 1:30PM EDT | 44.00 | 4.18 | 3.90 | 5.20 | 0.00 | - | 1 | 7 | 21.01% |
| MCHI260116P00045000 | 2024-04-26 10:06AM EDT | 45.00 | 5.50 | 4.40 | 5.30 | 0.00 | - | 119 | 219 | 18.56% |
| MCHI260116P00046000 | 2024-05-14 3:01PM EDT | 46.00 | 4.55 | 5.30 | 6.60 | 0.00 | - | 15 | 396 | 21.67% |
| MCHI260116P00047000 | 2024-05-24 3:59PM EDT | 47.00 | 5.60 | 6.00 | 6.50 | 0.00 | - | 2 | 2 | 17.86% |
| MCHI260116P00048000 | 2024-04-26 10:07AM EDT | 48.00 | 7.30 | 3.50 | 7.60 | 0.00 | - | 193 | 193 | 19.78% |
| MCHI260116P00052000 | 2023-10-19 9:34AM EDT | 52.00 | 12.00 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 34.38% |
