Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
40.386,41 +311,72 (+0,78%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.614,95 -901,12 (-1,54%) CMC Crypto 200
1.333,65 -10,86 (-0,81%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240719C00038000 | 2024-06-27 2:00PM EDT | 38.00 | 4.30 | 4.10 | 5.30 | 0.00 | - | - | 5 | 64.94% |
| MCHI240719C00039000 | 2024-06-12 11:40AM EDT | 39.00 | 4.98 | 3.20 | 4.40 | 0.00 | - | - | 20 | 59.47% |
| MCHI240719C00040000 | 2024-06-26 2:40PM EDT | 40.00 | 3.26 | 2.70 | 2.95 | 0.00 | - | 1 | 1 | 33.20% |
| MCHI240719C00041000 | 2024-07-01 9:34AM EDT | 41.00 | 1.86 | 1.85 | 2.00 | 0.00 | - | 2 | 22 | 26.56% |
| MCHI240719C00042000 | 2024-06-28 9:50AM EDT | 42.00 | 1.05 | 1.15 | 1.25 | 0.00 | - | 2 | 150 | 24.37% |
| MCHI240719C00043000 | 2024-07-02 10:46AM EDT | 43.00 | 0.53 | 0.60 | 0.70 | -0.07 | -11.67% | 20 | 236 | 23.44% |
| MCHI240719C00044000 | 2024-07-02 3:29PM EDT | 44.00 | 0.30 | 0.30 | 0.35 | -0.26 | -46.43% | 33 | 148 | 23.10% |
| MCHI240719C00045000 | 2024-07-02 12:28PM EDT | 45.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 201 | 405 | 25.00% |
| MCHI240719C00046000 | 2024-07-02 10:28AM EDT | 46.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 66 | 25.88% |
| MCHI240719C00047000 | 2024-06-25 10:42AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 249 | 31.15% |
| MCHI240719C00048000 | 2024-07-01 9:30AM EDT | 48.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 31.25% |
| MCHI240719C00049000 | 2024-05-31 10:31AM EDT | 49.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 75 | 70 | 48.15% |
| MCHI240719C00050000 | 2024-05-31 1:43PM EDT | 50.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 500 | 148 | 53.13% |
| MCHI240719C00051000 | 2024-05-20 9:30AM EDT | 51.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 1 | 82.13% |
| MCHI240719C00052000 | 2024-06-17 2:30PM EDT | 52.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 58.59% |
| MCHI240719C00053000 | 2024-05-17 12:32PM EDT | 53.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 62.89% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHI240719P00038000 | 2024-05-29 11:08AM EDT | 38.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 43.56% |
| MCHI240719P00039000 | 2024-06-27 10:01AM EDT | 39.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 29.88% |
| MCHI240719P00040000 | 2024-06-27 10:01AM EDT | 40.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 1,252 | 26.17% |
| MCHI240719P00041000 | 2024-06-27 12:58PM EDT | 41.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 1 | 18 | 22.95% |
| MCHI240719P00042000 | 2024-07-02 1:36PM EDT | 42.00 | 0.48 | 0.40 | 0.50 | -0.19 | -28.36% | 1 | 69 | 21.49% |
| MCHI240719P00043000 | 2024-06-28 9:41AM EDT | 43.00 | 1.30 | 0.90 | 1.00 | 0.00 | - | 6 | 92 | 22.07% |
| MCHI240719P00044000 | 2024-06-28 10:02AM EDT | 44.00 | 2.03 | 1.55 | 1.65 | 0.00 | - | 4 | 66 | 21.49% |
| MCHI240719P00045000 | 2024-06-27 3:59PM EDT | 45.00 | 2.94 | 2.35 | 2.50 | 0.00 | - | 22 | 140 | 22.75% |
| MCHI240719P00046000 | 2024-06-26 11:55AM EDT | 46.00 | 3.00 | 3.10 | 3.50 | 0.00 | - | 1 | 109 | 28.91% |
| MCHI240719P00047000 | 2024-06-26 11:56AM EDT | 47.00 | 3.90 | 3.80 | 6.00 | 0.00 | - | 3 | 2 | 52.49% |
| MCHI240719P00048000 | 2024-06-14 10:09AM EDT | 48.00 | 4.80 | 4.00 | 6.30 | 0.00 | - | 1 | 1 | 73.58% |
| MCHI240719P00049000 | 2024-06-14 9:54AM EDT | 49.00 | 5.90 | 5.80 | 7.00 | 0.00 | - | 1 | 1 | 69.24% |
| MCHI240719P00050000 | 2024-05-20 2:18PM EDT | 50.00 | 3.70 | 5.00 | 8.00 | 0.00 | - | 27 | 0 | 75.29% |
| MCHI240719P00051000 | 2024-05-20 9:43AM EDT | 51.00 | 4.30 | 6.00 | 9.00 | 0.00 | - | - | 0 | 81.05% |
