Italia markets open in 7 hours 30 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.202,43 +1.226,58 (+2,27%) CMC Crypto 200
1.277,27 +6,53 (+0,51%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240621C00040000 | 2024-04-16 10:19AM EDT | 40.00 | 28.10 | 26.10 | 30.90 | 0.00 | - | 3 | 2 | 59.38% |
| EWJ240621C00045000 | 2024-02-29 1:30PM EDT | 45.00 | 24.50 | 25.30 | 27.20 | 0.00 | - | 3 | 8 | 128.86% |
| EWJ240621C00050000 | 2023-07-19 11:28AM EDT | 50.00 | 15.70 | 11.70 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| EWJ240621C00051000 | 2024-01-02 1:09PM EDT | 51.00 | 13.00 | 14.50 | 19.00 | 0.00 | - | 2 | 18 | 80.47% |
| EWJ240621C00052000 | 2023-10-25 10:55AM EDT | 52.00 | 9.00 | 11.30 | 11.90 | 0.00 | - | - | 0 | 0.00% |
| EWJ240621C00053000 | 2023-10-24 3:47PM EDT | 53.00 | 8.20 | 10.30 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| EWJ240621C00055000 | 2024-01-12 11:20AM EDT | 55.00 | 13.00 | 10.50 | 15.30 | 0.00 | - | 5 | 5 | 70.51% |
| EWJ240621C00056000 | 2024-01-22 11:02AM EDT | 56.00 | 12.00 | 10.80 | 15.00 | 0.00 | - | 1 | 15 | 76.88% |
| EWJ240621C00057000 | 2023-12-29 4:27PM EDT | 57.00 | 9.10 | 8.50 | 10.90 | 0.00 | - | 2 | 167 | 0.00% |
| EWJ240621C00058000 | 2024-03-14 3:47PM EDT | 58.00 | 11.00 | 9.80 | 13.70 | 0.00 | - | 1 | 124 | 51.15% |
| EWJ240621C00059000 | 2024-04-17 10:11AM EDT | 59.00 | 10.15 | 7.80 | 12.00 | 0.00 | - | 3 | 9 | 64.84% |
| EWJ240621C00060000 | 2024-04-24 12:36PM EDT | 60.00 | 7.25 | 6.80 | 10.80 | 0.00 | - | 1 | 207 | 58.35% |
| EWJ240621C00061000 | 2024-03-21 1:54PM EDT | 61.00 | 11.52 | 5.60 | 6.40 | 0.00 | - | 1 | 145 | 0.00% |
| EWJ240621C00062000 | 2024-04-29 12:45PM EDT | 62.00 | 6.50 | 6.50 | 7.50 | 0.00 | - | 10 | 840 | 34.03% |
| EWJ240621C00063000 | 2024-04-25 10:37AM EDT | 63.00 | 4.18 | 5.00 | 7.90 | 0.00 | - | 1 | 173 | 47.66% |
| EWJ240621C00064000 | 2024-04-30 9:52AM EDT | 64.00 | 4.80 | 4.90 | 6.80 | 0.00 | - | 1 | 199 | 42.48% |
| EWJ240621C00065000 | 2024-04-30 10:15AM EDT | 65.00 | 3.88 | 3.80 | 4.50 | 0.00 | - | 16 | 110 | 23.85% |
| EWJ240621C00066000 | 2024-05-02 10:35AM EDT | 66.00 | 3.24 | 3.30 | 3.60 | +0.69 | +27.06% | 1 | 291 | 21.36% |
| EWJ240621C00067000 | 2024-05-02 3:01PM EDT | 67.00 | 2.75 | 2.65 | 2.80 | +0.70 | +34.15% | 14 | 1,870 | 19.58% |
| EWJ240621C00068000 | 2024-05-02 3:40PM EDT | 68.00 | 2.05 | 2.00 | 2.10 | +0.41 | +25.00% | 9 | 2,594 | 18.24% |
| EWJ240621C00069000 | 2024-05-02 3:42PM EDT | 69.00 | 1.50 | 1.45 | 1.50 | +0.45 | +42.86% | 22 | 1,653 | 17.09% |
| EWJ240621C00070000 | 2024-05-02 2:39PM EDT | 70.00 | 1.05 | 1.00 | 1.10 | +0.30 | +40.00% | 179 | 12,229 | 17.04% |
| EWJ240621C00071000 | 2024-05-02 2:49PM EDT | 71.00 | 0.70 | 0.65 | 0.75 | +0.19 | +37.25% | 26 | 843 | 16.63% |
| EWJ240621C00072000 | 2024-05-02 10:57AM EDT | 72.00 | 0.40 | 0.40 | 0.50 | +0.08 | +25.00% | 89 | 2,120 | 16.41% |
| EWJ240621C00073000 | 2024-05-02 3:17PM EDT | 73.00 | 0.32 | 0.25 | 0.35 | +0.14 | +77.78% | 51 | 2,224 | 16.70% |
| EWJ240621C00074000 | 2024-04-29 1:25PM EDT | 74.00 | 0.13 | 0.15 | 0.20 | 0.00 | - | 2,251 | 1,515 | 16.11% |
| EWJ240621C00075000 | 2024-05-02 11:04AM EDT | 75.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 8 | 1,770 | 16.85% |
| EWJ240621C00076000 | 2024-04-26 11:08AM EDT | 76.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3,418 | 20.02% |
| EWJ240621C00077000 | 2024-04-15 3:52PM EDT | 77.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 12 | 14 | 31.25% |
| EWJ240621C00078000 | 2024-03-27 12:03PM EDT | 78.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 4 | 5 | 41.28% |
| EWJ240621C00080000 | 2024-04-12 3:17PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4,351 | 12.50% |
| EWJ240621C00085000 | 2024-03-04 10:30AM EDT | 85.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 42.87% |
| EWJ240621C00090000 | 2024-03-06 12:43PM EDT | 90.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 30 | 18 | 50.83% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240621P00030000 | 2023-12-06 2:29PM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 162.70% |
| EWJ240621P00040000 | 2024-01-26 1:54PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 81.74% |
| EWJ240621P00045000 | 2024-03-22 12:13PM EDT | 45.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 3 | 3,493 | 66.11% |
| EWJ240621P00048000 | 2024-03-05 11:19AM EDT | 48.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 54.98% |
| EWJ240621P00050000 | 2024-04-25 9:34AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 6,857 | 51.86% |
| EWJ240621P00051000 | 2024-04-05 3:00PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| EWJ240621P00052000 | 2023-11-27 2:02PM EDT | 52.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 51.71% |
| EWJ240621P00053000 | 2023-12-20 4:15PM EDT | 53.00 | 0.57 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 45.65% |
| EWJ240621P00054000 | 2024-04-11 11:15AM EDT | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 30.86% |
| EWJ240621P00055000 | 2024-03-22 12:13PM EDT | 55.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 4,098 | 45.85% |
| EWJ240621P00056000 | 2024-02-02 10:30AM EDT | 56.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 53 | 62.43% |
| EWJ240621P00057000 | 2024-03-14 12:01PM EDT | 57.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 66 | 42.29% |
| EWJ240621P00058000 | 2024-04-18 1:41PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,497 | 12.50% |
| EWJ240621P00059000 | 2024-05-02 9:55AM EDT | 59.00 | 0.20 | 0.00 | 0.30 | -0.01 | -4.76% | 2 | 341 | 29.83% |
| EWJ240621P00060000 | 2024-05-01 3:18PM EDT | 60.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 20 | 1,151 | 23.05% |
| EWJ240621P00061000 | 2024-05-01 12:37PM EDT | 61.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 2,309 | 22.22% |
| EWJ240621P00062000 | 2024-05-02 3:33PM EDT | 62.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 1 | 1,193 | 21.00% |
| EWJ240621P00063000 | 2024-05-02 3:33PM EDT | 63.00 | 0.29 | 0.25 | 0.30 | -0.11 | -27.50% | 1 | 513 | 19.48% |
| EWJ240621P00064000 | 2024-05-02 2:21PM EDT | 64.00 | 0.40 | 0.35 | 0.45 | -0.11 | -21.57% | 9 | 356 | 19.34% |
| EWJ240621P00065000 | 2024-05-02 9:33AM EDT | 65.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 8 | 6,072 | 18.46% |
| EWJ240621P00066000 | 2024-05-02 2:38PM EDT | 66.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 19 | 632 | 17.63% |
| EWJ240621P00067000 | 2024-05-02 3:38PM EDT | 67.00 | 1.04 | 0.95 | 1.05 | -0.47 | -31.13% | 206 | 2,430 | 16.68% |
| EWJ240621P00068000 | 2024-05-02 11:16AM EDT | 68.00 | 1.45 | 1.30 | 1.40 | -0.24 | -14.20% | 222 | 6,525 | 15.97% |
| EWJ240621P00069000 | 2024-05-02 12:18PM EDT | 69.00 | 2.03 | 1.75 | 1.90 | -0.47 | -18.80% | 18 | 359 | 15.82% |
| EWJ240621P00070000 | 2024-05-02 2:06PM EDT | 70.00 | 2.45 | 2.35 | 2.50 | -0.30 | -10.91% | 17 | 1,684 | 15.72% |
| EWJ240621P00071000 | 2024-04-30 12:53PM EDT | 71.00 | 4.40 | 2.25 | 3.20 | 0.00 | - | 1 | 187 | 15.71% |
| EWJ240621P00072000 | 2024-04-25 10:23AM EDT | 72.00 | 6.00 | 2.95 | 5.90 | 0.00 | - | 2 | 1,351 | 37.11% |
| EWJ240621P00073000 | 2024-04-24 1:31PM EDT | 73.00 | 5.50 | 4.50 | 6.90 | 0.00 | - | 16 | 145 | 40.42% |
| EWJ240621P00074000 | 2024-04-02 3:26PM EDT | 74.00 | 4.40 | 4.10 | 7.90 | 0.00 | - | - | 1 | 43.56% |
| EWJ240621P00075000 | 2024-04-09 10:49AM EDT | 75.00 | 4.90 | 5.00 | 8.70 | 0.00 | - | 1 | 0 | 44.36% |
| EWJ240621P00090000 | 2023-12-22 12:37PM EDT | 90.00 | 26.50 | 21.50 | 26.10 | 0.00 | - | 2 | 0 | 79.88% |
© 2024 Yahoo. Tutti i diritti riservati.