Italia markets closed
Dow Jones
38.169,19 +265,90 (+0,70%) Nasdaq
15.802,92 +197,44 (+1,27%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
55.347,32 +1.503,31 (+2,79%) CMC Crypto 200
1.273,67 +2,93 (+0,23%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:03PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117C00025000 | 2024-01-22 11:28AM EDT | 25.00 | 40.10 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 56.25% |
| EWJ250117C00030000 | 2023-10-03 10:12AM EDT | 30.00 | 30.00 | 29.80 | 34.40 | 0.00 | - | 2 | 2 | 0.00% |
| EWJ250117C00035000 | 2024-04-10 12:59PM EDT | 35.00 | 35.70 | 33.10 | 35.40 | 0.00 | - | 2 | 20 | 57.03% |
| EWJ250117C00040000 | 2024-02-20 4:19PM EDT | 40.00 | 28.35 | 30.50 | 35.30 | 0.00 | - | 2 | 12 | 82.87% |
| EWJ250117C00041000 | 2023-01-12 10:49AM EDT | 41.00 | 17.40 | 17.90 | 22.20 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00044000 | 2023-04-04 10:02AM EDT | 44.00 | 17.75 | 15.50 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00045000 | 2023-08-25 11:12AM EDT | 45.00 | 17.30 | 18.70 | 20.80 | 0.00 | - | 1 | 10 | 0.00% |
| EWJ250117C00046000 | 2023-10-13 11:08AM EDT | 46.00 | 16.50 | 16.60 | 17.80 | 0.00 | - | - | 8 | 0.00% |
| EWJ250117C00047000 | 2023-10-12 2:03PM EDT | 47.00 | 16.20 | 15.60 | 16.20 | 0.00 | - | 15 | 16 | 0.00% |
| EWJ250117C00050000 | 2024-02-08 12:19PM EDT | 50.00 | 18.00 | 20.50 | 25.50 | 0.00 | - | 2 | 11 | 58.96% |
| EWJ250117C00051000 | 2023-07-13 10:07AM EDT | 51.00 | 15.70 | 13.90 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| EWJ250117C00052000 | 2023-10-12 1:37PM EDT | 52.00 | 12.30 | 11.60 | 13.20 | 0.00 | - | 7 | 8 | 0.00% |
| EWJ250117C00054000 | 2023-10-06 2:36PM EDT | 54.00 | 10.20 | 11.30 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| EWJ250117C00055000 | 2024-03-14 10:16AM EDT | 55.00 | 14.10 | 14.80 | 16.50 | 0.00 | - | 2 | 60 | 39.32% |
| EWJ250117C00056000 | 2023-05-22 9:30AM EDT | 56.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ250117C00057000 | 2024-04-30 11:44AM EDT | 57.00 | 13.00 | 13.00 | 13.80 | 0.00 | - | 1 | 56 | 31.42% |
| EWJ250117C00058000 | 2024-04-25 9:48AM EDT | 58.00 | 10.40 | 12.20 | 12.90 | 0.00 | - | 5 | 42 | 30.25% |
| EWJ250117C00059000 | 2023-12-21 11:47AM EDT | 59.00 | 8.50 | 9.60 | 10.80 | 0.00 | - | 1 | 3 | 21.90% |
| EWJ250117C00060000 | 2024-04-17 10:11AM EDT | 60.00 | 10.30 | 10.60 | 11.20 | 0.00 | - | 103 | 266 | 28.36% |
| EWJ250117C00061000 | 2024-04-02 12:17PM EDT | 61.00 | 11.60 | 9.60 | 11.70 | 0.00 | - | 2 | 17 | 34.22% |
| EWJ250117C00062000 | 2024-04-24 12:36PM EDT | 62.00 | 7.75 | 8.90 | 9.60 | 0.00 | - | 1 | 57 | 26.75% |
| EWJ250117C00063000 | 2024-02-29 2:05PM EDT | 63.00 | 9.50 | 11.10 | 11.60 | 0.00 | - | 3 | 11 | 39.21% |
| EWJ250117C00064000 | 2024-04-24 9:59AM EDT | 64.00 | 7.30 | 7.20 | 8.00 | 0.00 | - | 1 | 138 | 24.84% |
| EWJ250117C00065000 | 2024-04-26 11:30AM EDT | 65.00 | 5.90 | 6.60 | 7.20 | 0.00 | - | 6 | 1,201 | 23.78% |
| EWJ250117C00066000 | 2024-04-25 9:30AM EDT | 66.00 | 5.00 | 5.90 | 6.60 | 0.00 | - | 1 | 74 | 23.53% |
| EWJ250117C00067000 | 2024-04-30 9:53AM EDT | 67.00 | 5.30 | 5.30 | 5.80 | 0.00 | - | 1 | 134 | 22.28% |
| EWJ250117C00068000 | 2024-05-02 10:45AM EDT | 68.00 | 4.90 | 4.70 | 5.20 | +0.80 | +19.51% | 1 | 177 | 21.79% |
| EWJ250117C00069000 | 2024-04-24 10:23AM EDT | 69.00 | 4.00 | 4.10 | 4.60 | 0.00 | - | 4 | 85 | 21.19% |
| EWJ250117C00070000 | 2024-05-01 2:26PM EDT | 70.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 8 | 652 | 20.44% |
| EWJ250117C00071000 | 2024-04-23 11:58AM EDT | 71.00 | 2.85 | 3.20 | 3.60 | 0.00 | - | 2 | 58 | 20.42% |
| EWJ250117C00072000 | 2024-05-02 9:57AM EDT | 72.00 | 2.95 | 2.70 | 3.10 | +0.35 | +13.46% | 2 | 20 | 19.83% |
| EWJ250117C00073000 | 2024-04-25 3:49PM EDT | 73.00 | 1.75 | 2.35 | 2.65 | 0.00 | - | 2 | 75 | 19.29% |
| EWJ250117C00074000 | 2024-04-26 11:34AM EDT | 74.00 | 1.55 | 2.00 | 2.30 | 0.00 | - | 1 | 54 | 19.06% |
| EWJ250117C00075000 | 2024-05-01 3:27PM EDT | 75.00 | 1.60 | 1.70 | 1.95 | 0.00 | - | 5 | 385 | 18.67% |
| EWJ250117C00080000 | 2024-04-25 9:47AM EDT | 80.00 | 0.51 | 0.65 | 0.85 | 0.00 | - | 33 | 475 | 17.77% |
| EWJ250117C00085000 | 2024-04-23 10:45AM EDT | 85.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 4 | 2,035 | 19.04% |
| EWJ250117C00090000 | 2024-03-27 2:02PM EDT | 90.00 | 0.33 | 0.05 | 0.30 | 0.00 | - | 1 | 58 | 20.14% |
| EWJ250117C00095000 | 2024-03-21 11:48AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 39 | 45 | 28.35% |
| EWJ250117C00100000 | 2024-03-21 11:57AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 64 | 31.43% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117P00025000 | 2024-04-16 11:56AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 759 | 50.00% |
| EWJ250117P00030000 | 2024-03-04 12:04PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 45.51% |
| EWJ250117P00035000 | 2023-07-05 9:52AM EDT | 35.00 | 0.40 | 0.20 | 1.05 | 0.00 | - | - | 2 | 52.73% |
| EWJ250117P00040000 | 2024-03-28 12:58PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 101 | 142 | 36.04% |
| EWJ250117P00041000 | 2024-01-10 12:00PM EDT | 41.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 35.84% |
| EWJ250117P00042000 | 2024-03-28 10:17AM EDT | 42.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 100 | 40 | 58.72% |
| EWJ250117P00044000 | 2022-11-30 3:38PM EDT | 44.00 | 2.20 | 0.15 | 4.40 | 0.00 | - | - | 500 | 54.74% |
| EWJ250117P00045000 | 2024-03-28 10:16AM EDT | 45.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 52.92% |
| EWJ250117P00046000 | 2023-04-03 9:36AM EDT | 46.00 | 1.50 | 0.40 | 2.30 | 0.00 | - | 1 | 1 | 50.90% |
| EWJ250117P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 30.91% |
| EWJ250117P00048000 | 2024-04-30 11:17AM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 12.50% |
| EWJ250117P00049000 | 2024-04-30 11:16AM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 6.25% |
| EWJ250117P00050000 | 2024-04-09 11:21AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 6.25% |
| EWJ250117P00051000 | 2024-03-19 9:36AM EDT | 51.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 1 | 19 | 25.42% |
| EWJ250117P00052000 | 2024-01-12 1:10PM EDT | 52.00 | 0.82 | 0.55 | 0.70 | 0.00 | - | 2 | 48 | 26.37% |
| EWJ250117P00053000 | 2024-04-30 10:23AM EDT | 53.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 1 | 11 | 23.34% |
| EWJ250117P00054000 | 2024-04-24 11:32AM EDT | 54.00 | 0.57 | 0.35 | 0.60 | 0.00 | - | 1 | 147 | 22.56% |
| EWJ250117P00055000 | 2024-04-23 11:16AM EDT | 55.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 5 | 95 | 22.22% |
| EWJ250117P00056000 | 2024-02-27 12:25PM EDT | 56.00 | 0.71 | 0.45 | 0.60 | 0.00 | - | 1 | 15 | 19.92% |
| EWJ250117P00057000 | 2024-04-19 3:22PM EDT | 57.00 | 1.05 | 0.60 | 0.90 | 0.00 | - | 11 | 39 | 21.18% |
| EWJ250117P00058000 | 2024-05-01 1:07PM EDT | 58.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 5 | 156 | 20.52% |
| EWJ250117P00059000 | 2024-04-08 9:34AM EDT | 59.00 | 0.85 | 0.80 | 1.10 | 0.00 | - | 2 | 44 | 19.79% |
| EWJ250117P00060000 | 2024-04-17 11:32AM EDT | 60.00 | 1.40 | 0.95 | 1.25 | 0.00 | - | 8 | 335 | 19.29% |
| EWJ250117P00061000 | 2024-03-22 1:49PM EDT | 61.00 | 1.00 | 1.65 | 1.75 | 0.00 | - | 25 | 93 | 20.73% |
| EWJ250117P00062000 | 2024-04-12 2:55PM EDT | 62.00 | 1.40 | 1.30 | 1.60 | 0.00 | - | 30 | 82 | 18.26% |
| EWJ250117P00063000 | 2024-05-01 3:15PM EDT | 63.00 | 1.60 | 1.45 | 1.80 | 0.00 | - | 2 | 80 | 17.70% |
| EWJ250117P00064000 | 2024-04-19 1:08PM EDT | 64.00 | 2.46 | 1.65 | 2.05 | 0.00 | - | 4 | 589 | 17.27% |
| EWJ250117P00065000 | 2024-04-23 9:55AM EDT | 65.00 | 2.30 | 1.90 | 2.30 | 0.00 | - | 5 | 156 | 16.69% |
| EWJ250117P00066000 | 2024-04-26 12:24PM EDT | 66.00 | 2.65 | 2.20 | 2.55 | 0.00 | - | 5 | 36 | 15.97% |
| EWJ250117P00067000 | 2024-04-22 3:19PM EDT | 67.00 | 3.12 | 2.60 | 2.85 | 0.00 | - | 1 | 83 | 15.33% |
| EWJ250117P00068000 | 2024-04-29 11:16AM EDT | 68.00 | 3.20 | 2.85 | 3.30 | 0.00 | - | 1 | 13 | 15.17% |
| EWJ250117P00069000 | 2024-03-14 11:08AM EDT | 69.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 9 | 27 | 13.31% |
| EWJ250117P00070000 | 2024-05-02 11:44AM EDT | 70.00 | 3.95 | 3.80 | 4.10 | -1.35 | -25.47% | 5 | 248 | 13.84% |
| EWJ250117P00071000 | 2024-03-18 3:24PM EDT | 71.00 | 3.58 | 5.00 | 7.00 | 0.00 | - | 1 | 6 | 23.84% |
| EWJ250117P00072000 | 2024-03-12 1:41PM EDT | 72.00 | 4.41 | 4.00 | 4.30 | 0.00 | - | 6 | 73 | 8.41% |
| EWJ250117P00073000 | 2024-03-12 1:38PM EDT | 73.00 | 4.97 | 4.50 | 6.50 | 0.00 | - | 2 | 13 | 15.74% |
| EWJ250117P00074000 | 2024-03-12 1:33PM EDT | 74.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 18 | 21 | 0.00% |
| EWJ250117P00075000 | 2024-03-20 10:43AM EDT | 75.00 | 5.20 | 8.60 | 9.60 | 0.00 | - | 1 | 49 | 23.58% |
| EWJ250117P00080000 | 2024-03-18 3:45PM EDT | 80.00 | 9.38 | 10.50 | 15.40 | 0.00 | - | 10 | 0 | 33.48% |
© 2024 Yahoo. Tutti i diritti riservati.