Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.669,30 +443,64 (+1,16%) Nasdaq
16.149,37 +308,41 (+1,95%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,47 -0,48 (-0,61%) Bitcoin EUR
57.524,70 +2.689,55 (+4,90%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:37PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116C00035000 | 2024-04-05 2:50PM EDT | 35.00 | 36.00 | 33.50 | 38.50 | 0.00 | - | 1 | 11 | 62.40% |
| EWJ260116C00040000 | 2024-02-02 4:47PM EDT | 40.00 | 29.00 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 60.77% |
| EWJ260116C00045000 | 2024-02-06 11:50AM EDT | 45.00 | 24.50 | 26.60 | 31.20 | 0.00 | - | 1 | 3 | 57.00% |
| EWJ260116C00050000 | 2024-03-25 11:45AM EDT | 50.00 | 24.48 | 19.70 | 23.50 | 0.00 | - | 20 | 48 | 37.49% |
| EWJ260116C00053000 | 2023-10-24 9:30AM EDT | 53.00 | 11.20 | 12.10 | 16.90 | 0.00 | - | - | 2 | 16.72% |
| EWJ260116C00054000 | 2023-10-23 9:30AM EDT | 54.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ260116C00055000 | 2024-03-20 11:13AM EDT | 55.00 | 20.55 | 15.10 | 17.30 | 0.00 | - | 1 | 9 | 26.05% |
| EWJ260116C00059000 | 2024-03-21 2:30PM EDT | 59.00 | 18.20 | 12.10 | 15.50 | 0.00 | - | 1 | 5 | 28.81% |
| EWJ260116C00060000 | 2024-04-19 10:55AM EDT | 60.00 | 12.50 | 13.40 | 16.30 | 0.00 | - | 5 | 13 | 33.28% |
| EWJ260116C00062000 | 2024-04-19 1:11PM EDT | 62.00 | 11.50 | 12.20 | 13.70 | 0.00 | - | 10 | 40 | 28.50% |
| EWJ260116C00063000 | 2024-04-10 1:57PM EDT | 63.00 | 12.85 | 11.70 | 12.80 | 0.00 | - | 2 | 19 | 27.38% |
| EWJ260116C00064000 | 2023-12-28 11:19AM EDT | 64.00 | 9.32 | 8.70 | 9.30 | 0.00 | - | 1 | 6 | 18.40% |
| EWJ260116C00065000 | 2024-04-18 12:43PM EDT | 65.00 | 9.90 | 10.70 | 11.50 | 0.00 | - | 1 | 30 | 26.59% |
| EWJ260116C00066000 | 2024-05-02 10:48AM EDT | 66.00 | 9.67 | 9.60 | 10.90 | 0.00 | - | 6 | 20 | 26.28% |
| EWJ260116C00067000 | 2024-04-22 2:07PM EDT | 67.00 | 8.90 | 7.70 | 11.60 | 0.00 | - | 2 | 23 | 29.66% |
| EWJ260116C00068000 | 2024-04-30 11:06AM EDT | 68.00 | 8.60 | 8.50 | 10.00 | 0.00 | - | 1 | 16 | 26.39% |
| EWJ260116C00069000 | 2024-04-03 9:59AM EDT | 69.00 | 9.49 | 7.60 | 9.60 | 0.00 | - | 2 | 75 | 26.51% |
| EWJ260116C00070000 | 2024-05-02 11:03AM EDT | 70.00 | 8.10 | 7.70 | 9.50 | 0.00 | - | 1 | 352 | 27.42% |
| EWJ260116C00071000 | 2024-04-26 12:56PM EDT | 71.00 | 6.10 | 7.00 | 7.80 | 0.00 | - | 1 | 10 | 23.82% |
| EWJ260116C00072000 | 2024-04-17 12:39PM EDT | 72.00 | 5.80 | 6.40 | 7.30 | 0.00 | - | 12 | 56 | 23.54% |
| EWJ260116C00073000 | 2024-03-26 3:55PM EDT | 73.00 | 7.90 | 4.80 | 5.50 | 0.00 | - | 2 | 9 | 19.60% |
| EWJ260116C00074000 | 2024-03-25 10:31AM EDT | 74.00 | 7.50 | 4.70 | 6.40 | 0.00 | - | 2 | 9 | 23.10% |
| EWJ260116C00075000 | 2024-04-26 2:22PM EDT | 75.00 | 4.30 | 5.10 | 6.20 | 0.00 | - | 25 | 47 | 23.51% |
| EWJ260116C00080000 | 2024-04-26 12:41PM EDT | 80.00 | 2.65 | 3.20 | 3.90 | 0.00 | - | 20 | 186 | 21.17% |
| EWJ260116C00085000 | 2024-04-19 9:47AM EDT | 85.00 | 2.01 | 1.90 | 2.40 | 0.00 | - | 2 | 56 | 19.81% |
| EWJ260116C00090000 | 2024-04-30 3:16PM EDT | 90.00 | 1.10 | 1.05 | 1.45 | 0.00 | - | 8 | 19 | 18.99% |
| EWJ260116C00095000 | 2024-04-16 3:17PM EDT | 95.00 | 0.65 | 0.50 | 0.90 | 0.00 | - | 1 | 34 | 18.68% |
| EWJ260116C00100000 | 2024-04-17 10:10AM EDT | 100.00 | 0.37 | 0.25 | 0.65 | 0.00 | - | 1 | 213 | 19.17% |
| EWJ260116C00105000 | 2024-04-10 9:35AM EDT | 105.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 4 | 15 | 20.98% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116P00035000 | 2024-02-16 2:36PM EDT | 35.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 43.21% |
| EWJ260116P00040000 | 2023-12-22 11:10AM EDT | 40.00 | 2.50 | 0.00 | 3.60 | 0.00 | - | 1 | 0 | 49.23% |
| EWJ260116P00045000 | 2024-04-03 9:43AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| EWJ260116P00050000 | 2024-03-13 12:15PM EDT | 50.00 | 1.30 | 0.85 | 1.65 | 0.00 | - | 10 | 16 | 25.23% |
| EWJ260116P00052000 | 2023-09-15 9:30AM EDT | 52.00 | 2.35 | 0.95 | 5.50 | 0.00 | - | - | 1 | 39.36% |
| EWJ260116P00054000 | 2024-04-22 3:52PM EDT | 54.00 | 1.59 | 1.15 | 1.65 | 0.00 | - | 2 | 67 | 20.92% |
| EWJ260116P00055000 | 2024-01-24 12:32PM EDT | 55.00 | 2.10 | 1.50 | 1.95 | 0.00 | - | 2 | 2 | 21.23% |
| EWJ260116P00056000 | 2023-10-09 9:30AM EDT | 56.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EWJ260116P00057000 | 2024-03-20 9:30AM EDT | 57.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| EWJ260116P00058000 | 2023-10-26 9:30AM EDT | 58.00 | 5.50 | 1.50 | 6.50 | 0.00 | - | - | 0 | 34.19% |
| EWJ260116P00059000 | 2024-05-02 3:19PM EDT | 59.00 | 2.13 | 1.95 | 2.45 | 0.00 | - | 2 | 9 | 18.85% |
| EWJ260116P00060000 | 2024-04-17 11:00AM EDT | 60.00 | 2.90 | 2.05 | 2.55 | 0.00 | - | 3 | 53 | 18.09% |
| EWJ260116P00061000 | 2024-04-16 10:30AM EDT | 61.00 | 2.90 | 2.25 | 2.80 | 0.00 | - | - | 2 | 17.83% |
| EWJ260116P00062000 | 2024-03-11 12:40PM EDT | 62.00 | 3.00 | 1.65 | 4.90 | 0.00 | - | 1 | 2 | 23.46% |
| EWJ260116P00064000 | 2024-02-07 1:14PM EDT | 64.00 | 4.13 | 2.65 | 4.30 | 0.00 | - | - | 2 | 18.98% |
| EWJ260116P00065000 | 2024-04-19 12:07PM EDT | 65.00 | 4.20 | 3.20 | 4.10 | 0.00 | - | 1 | 9 | 17.08% |
| EWJ260116P00066000 | 2024-03-15 1:25PM EDT | 66.00 | 4.00 | 3.60 | 4.20 | 0.00 | - | 10 | 11 | 16.07% |
| EWJ260116P00067000 | 2024-04-26 11:12AM EDT | 67.00 | 3.73 | 3.70 | 4.60 | 0.00 | - | 1 | 70 | 15.88% |
| EWJ260116P00068000 | 2024-01-22 11:33AM EDT | 68.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | - | 1 | 16.18% |
| EWJ260116P00070000 | 2024-03-22 1:08PM EDT | 70.00 | 4.50 | 6.10 | 6.80 | 0.00 | - | 2 | 2 | 17.64% |
| EWJ260116P00072000 | 2024-04-26 11:12AM EDT | 72.00 | 6.59 | 5.70 | 7.10 | 0.00 | - | 2 | 3 | 15.19% |
| EWJ260116P00075000 | 2024-03-05 12:43PM EDT | 75.00 | 7.10 | 6.70 | 9.30 | 0.00 | - | 1 | 6 | 15.86% |
| EWJ260116P00080000 | 2024-03-07 2:29PM EDT | 80.00 | 10.10 | 10.40 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| EWJ260116P00090000 | 2024-03-05 4:18PM EDT | 90.00 | 20.00 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 21.96% |
| EWJ260116P00095000 | 2024-04-25 1:02PM EDT | 95.00 | 28.50 | 23.50 | 28.40 | 0.00 | - | 15 | 0 | 26.05% |
| EWJ260116P00105000 | 2024-03-20 9:33AM EDT | 105.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.