Italia markets close in 7 hours 25 minutes
FTSE MIB
33.812,71 +105,50 (+0,31%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,14 +0,31 (+0,38%) Bitcoin EUR
57.683,13 +851,48 (+1,50%)
iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117C00010850 | 2024-05-16 2:19PM EDT | 10.85 | 18.25 | 13.45 | 17.70 | 0.00 | - | 1 | 10 | 147.41% |
| FXI250117C00011000 | 2023-01-13 12:04PM EDT | 11.00 | 21.52 | 17.00 | 22.00 | 0.00 | - | - | 2 | 205.23% |
| FXI250117C00011850 | 2024-05-28 3:28PM EDT | 11.85 | 15.50 | 12.80 | 17.05 | 0.00 | - | 1 | 0 | 71.00% |
| FXI250117C00012850 | 2022-12-05 10:53AM EDT | 12.85 | 15.80 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00013000 | 2022-12-05 10:53AM EDT | 13.00 | 15.80 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 199.80% |
| FXI250117C00013850 | 2022-11-23 4:39PM EDT | 13.85 | 12.15 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00014000 | 2022-11-23 4:39PM EDT | 14.00 | 12.15 | 12.50 | 17.40 | 0.00 | - | 2 | 10 | 123.14% |
| FXI250117C00014850 | 2024-04-23 12:48PM EDT | 14.85 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FXI250117C00015000 | 2023-05-17 11:08AM EDT | 15.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117C00015850 | 2024-06-06 11:47AM EDT | 15.85 | 11.65 | 8.90 | 13.15 | 0.00 | - | 2 | 85 | 52.64% |
| FXI250117C00016000 | 2023-02-09 4:32PM EDT | 16.00 | 15.50 | 10.05 | 15.00 | 0.00 | - | - | 0 | 95.31% |
| FXI250117C00018850 | 2024-05-30 9:42AM EDT | 18.85 | 6.45 | 6.10 | 10.30 | 0.00 | - | 4 | 161 | 85.60% |
| FXI250117C00019000 | 2022-12-12 11:54AM EDT | 19.00 | 10.50 | 12.00 | 17.00 | 0.00 | - | 8 | 3 | 162.06% |
| FXI250117C00019850 | 2024-06-25 11:09AM EDT | 19.85 | 7.20 | 7.00 | 7.70 | -0.10 | -1.37% | 1 | 6,245 | 49.17% |
| FXI250117C00020000 | 2023-06-06 2:30PM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00020850 | 2024-06-20 10:00AM EDT | 20.85 | 6.70 | 5.20 | 6.70 | 0.00 | - | 10 | 502 | 43.75% |
| FXI250117C00021000 | 2023-05-23 1:55PM EDT | 21.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FXI250117C00021850 | 2024-06-21 1:43PM EDT | 21.85 | 5.40 | 4.60 | 6.40 | 0.00 | - | 1 | 7,851 | 50.12% |
| FXI250117C00022000 | 2023-05-31 11:46AM EDT | 22.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,570 | 0.00% |
| FXI250117C00022850 | 2024-06-24 1:30PM EDT | 22.85 | 4.75 | 3.35 | 5.80 | 0.00 | - | 1 | 21,612 | 50.20% |
| FXI250117C00023000 | 2023-06-01 11:32AM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FXI250117C00023850 | 2024-06-21 11:15AM EDT | 23.85 | 3.87 | 3.65 | 4.65 | 0.00 | - | 3 | 68,263 | 41.85% |
| FXI250117C00024000 | 2023-06-02 2:58PM EDT | 24.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00024850 | 2024-06-24 12:22PM EDT | 24.85 | 3.40 | 3.05 | 3.25 | 0.00 | - | 1 | 14,783 | 30.30% |
| FXI250117C00025000 | 2023-05-24 2:50PM EDT | 25.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117C00025850 | 2024-06-25 3:38PM EDT | 25.85 | 2.52 | 2.39 | 2.66 | -0.28 | -10.00% | 8,011 | 79,757 | 29.57% |
| FXI250117C00026000 | 2023-06-01 12:09PM EDT | 26.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FXI250117C00026850 | 2024-06-24 12:06PM EDT | 26.85 | 2.15 | 1.81 | 2.13 | 0.00 | - | 7 | 29,113 | 28.76% |
| FXI250117C00027000 | 2023-06-06 12:19PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 834 | 0.78% |
| FXI250117C00027850 | 2024-06-25 10:16AM EDT | 27.85 | 1.50 | 1.39 | 1.63 | -0.17 | -10.18% | 1 | 39,531 | 27.49% |
| FXI250117C00028000 | 2023-06-05 10:22AM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FXI250117C00028850 | 2024-06-25 12:22PM EDT | 28.85 | 1.16 | 0.81 | 1.21 | -0.13 | -10.08% | 16,001 | 25,180 | 26.37% |
| FXI250117C00029000 | 2023-06-06 9:35AM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| FXI250117C00029850 | 2024-06-25 2:13PM EDT | 29.85 | 0.89 | 0.78 | 0.92 | -0.10 | -10.10% | 38 | 12,008 | 26.10% |
| FXI250117C00030000 | 2023-05-25 11:13AM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXI250117C00030850 | 2024-06-25 11:29AM EDT | 30.85 | 0.64 | 0.57 | 0.68 | -0.08 | -11.11% | 270 | 17,550 | 25.71% |
| FXI250117C00031000 | 2023-05-10 11:46AM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| FXI250117C00031850 | 2024-06-25 1:07PM EDT | 31.85 | 0.47 | 0.41 | 0.60 | -0.09 | -16.07% | 609 | 2,291 | 27.25% |
| FXI250117C00032000 | 2023-06-02 11:02AM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FXI250117C00032850 | 2024-06-24 3:39PM EDT | 32.85 | 0.41 | 0.30 | 0.76 | 0.00 | - | 3 | 1,809 | 32.67% |
| FXI250117C00033000 | 2023-06-06 12:27PM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 576 | 6.25% |
| FXI250117C00033850 | 2024-06-24 3:12PM EDT | 33.85 | 0.29 | 0.00 | 0.89 | 0.00 | - | 321 | 2,210 | 37.43% |
| FXI250117C00034000 | 2023-05-25 12:07PM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FXI250117C00034850 | 2024-06-20 3:20PM EDT | 34.85 | 0.24 | 0.14 | 0.36 | 0.00 | - | 200 | 3,337 | 29.74% |
| FXI250117C00035000 | 2023-06-02 2:38PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FXI250117C00035850 | 2024-06-21 11:27AM EDT | 35.85 | 0.16 | 0.10 | 0.22 | 0.00 | - | 3 | 1,646 | 28.03% |
| FXI250117C00036000 | 2023-05-19 1:39PM EDT | 36.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 12.50% |
| FXI250117C00036850 | 2024-06-07 11:20AM EDT | 36.85 | 0.19 | 0.00 | 0.18 | 0.00 | - | 10 | 112 | 28.52% |
| FXI250117C00037000 | 2023-05-24 11:57AM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| FXI250117C00037850 | 2024-05-24 10:45AM EDT | 37.85 | 0.22 | 0.00 | 0.17 | 0.00 | - | 1 | 484 | 29.88% |
| FXI250117C00038000 | 2023-05-12 10:51AM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 12.50% |
| FXI250117C00038850 | 2024-05-29 12:37PM EDT | 38.85 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 847 | 30.71% |
| FXI250117C00039000 | 2023-05-24 12:27PM EDT | 39.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| FXI250117C00039850 | 2024-06-18 2:02PM EDT | 39.85 | 0.07 | 0.02 | 0.10 | 0.00 | - | 10 | 1,250 | 29.88% |
| FXI250117C00040000 | 2023-06-02 11:48AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FXI250117C00040850 | 2024-05-17 11:41AM EDT | 40.85 | 0.26 | 0.05 | 0.50 | 0.00 | - | 82 | 319 | 44.43% |
| FXI250117C00041000 | 2023-03-27 2:54PM EDT | 41.00 | 1.10 | 0.58 | 1.20 | 0.00 | - | 20 | 41 | 52.83% |
| FXI250117C00041850 | 2024-05-21 2:52PM EDT | 41.85 | 0.19 | 0.04 | 0.50 | 0.00 | - | 4 | 222 | 46.09% |
| FXI250117C00042000 | 2023-04-13 12:04PM EDT | 42.00 | 1.10 | 0.39 | 0.96 | 0.00 | - | 6 | 55 | 50.32% |
| FXI250117C00042850 | 2024-06-25 9:48AM EDT | 42.85 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 1 | 35 | 38.67% |
| FXI250117C00043000 | 2023-03-31 3:43PM EDT | 43.00 | 1.05 | 0.35 | 0.97 | 0.00 | - | 1 | 13 | 51.66% |
| FXI250117C00044850 | 2024-04-04 1:22PM EDT | 44.85 | 0.05 | 0.01 | 0.14 | 0.00 | - | 150 | 1,350 | 38.77% |
| FXI250117C00045000 | 2023-06-07 12:50PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 1,319 | 12.50% |
| FXI250117C00049850 | 2024-05-16 12:04PM EDT | 49.85 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 1,524 | 42.29% |
| FXI250117C00050000 | 2023-04-10 10:10AM EDT | 50.00 | 0.45 | 0.02 | 0.86 | 0.00 | - | 50 | 80 | 56.20% |
| FXI250117C00054850 | 2024-05-20 9:32AM EDT | 54.85 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 2,436 | 53.03% |
| FXI250117C00055000 | 2023-06-06 9:30AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117P00010850 | 2024-03-07 2:50PM EDT | 10.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 301 | 76.86% |
| FXI250117P00011000 | 2023-05-04 10:31AM EDT | 11.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 159.77% |
| FXI250117P00011850 | 2024-03-25 1:36PM EDT | 11.85 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 521 | 98.29% |
| FXI250117P00012000 | 2022-11-02 11:41AM EDT | 12.00 | 1.07 | 0.10 | 2.87 | 0.00 | - | 1 | 16 | 117.19% |
| FXI250117P00012850 | 2024-05-29 9:44AM EDT | 12.85 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 108 | 60.94% |
| FXI250117P00013000 | 2022-10-24 3:27PM EDT | 13.00 | 1.26 | 0.04 | 2.16 | 0.00 | - | - | 1 | 96.14% |
| FXI250117P00013850 | 2024-04-30 9:30AM EDT | 13.85 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FXI250117P00014850 | 2024-04-03 2:13PM EDT | 14.85 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 676 | 52.93% |
| FXI250117P00015000 | 2023-05-17 3:07PM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| FXI250117P00015850 | 2024-06-25 1:09PM EDT | 15.85 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 10 | 356 | 39.36% |
| FXI250117P00016000 | 2023-05-22 9:30AM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FXI250117P00018850 | 2024-05-31 3:15PM EDT | 18.85 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 18,910 | 37.99% |
| FXI250117P00019000 | 2023-04-25 1:29PM EDT | 19.00 | 1.00 | 0.74 | 1.50 | 0.00 | - | 7 | 14 | 55.66% |
| FXI250117P00019850 | 2024-06-21 9:48AM EDT | 19.85 | 0.19 | 0.18 | 0.41 | 0.00 | - | 1 | 25,157 | 34.96% |
| FXI250117P00020000 | 2023-06-02 10:12AM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,043 | 12.50% |
| FXI250117P00020850 | 2024-06-17 3:36PM EDT | 20.85 | 0.31 | 0.25 | 0.33 | 0.00 | - | 12 | 2,201 | 28.52% |
| FXI250117P00021000 | 2023-03-06 11:40AM EDT | 21.00 | 0.92 | 1.05 | 1.65 | 0.00 | - | 10 | 36 | 53.76% |
| FXI250117P00021850 | 2024-06-18 9:36AM EDT | 21.85 | 0.41 | 0.34 | 0.48 | 0.00 | - | 2 | 12,860 | 27.81% |
| FXI250117P00022000 | 2023-05-30 1:48PM EDT | 22.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3,631 | 6.25% |
| FXI250117P00022850 | 2024-06-24 2:00PM EDT | 22.85 | 0.52 | 0.53 | 1.20 | 0.00 | - | 10 | 46,680 | 35.82% |
| FXI250117P00023000 | 2023-02-23 10:49AM EDT | 23.00 | 1.89 | 1.15 | 2.65 | 0.00 | - | 2 | 75 | 56.76% |
| FXI250117P00023850 | 2024-05-31 9:59AM EDT | 23.85 | 0.94 | 0.61 | 1.02 | 0.00 | - | 2 | 19,948 | 27.74% |
| FXI250117P00024000 | 2023-05-31 11:13AM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXI250117P00024850 | 2024-06-21 3:20PM EDT | 24.85 | 1.17 | 1.03 | 1.47 | 0.00 | - | 12 | 43,625 | 28.66% |
| FXI250117P00025000 | 2023-06-06 9:41AM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 720 | 1.56% |
| FXI250117P00025850 | 2024-06-25 3:38PM EDT | 25.85 | 1.52 | 1.38 | 1.72 | +0.07 | +4.83% | 24,000 | 45,356 | 25.95% |
| FXI250117P00026000 | 2023-05-18 9:30AM EDT | 26.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FXI250117P00026850 | 2024-06-24 10:27AM EDT | 26.85 | 1.86 | 1.89 | 2.16 | 0.00 | - | 95 | 5,351 | 24.88% |
| FXI250117P00027000 | 2023-05-30 9:45AM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117P00027850 | 2024-06-21 1:15PM EDT | 27.85 | 2.60 | 2.42 | 2.63 | 0.00 | - | 178 | 26,413 | 23.19% |
| FXI250117P00028000 | 2023-06-05 10:11AM EDT | 28.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| FXI250117P00028850 | 2024-06-25 9:48AM EDT | 28.85 | 3.20 | 3.05 | 3.30 | +0.05 | +1.59% | 99 | 1,449 | 23.02% |
| FXI250117P00029000 | 2023-04-14 9:56AM EDT | 29.00 | 4.00 | 3.75 | 4.70 | 0.00 | - | 2 | 63 | 39.94% |
| FXI250117P00029850 | 2024-06-21 1:08PM EDT | 29.85 | 3.95 | 3.45 | 5.00 | 0.00 | - | 40 | 4,217 | 36.21% |
| FXI250117P00030000 | 2023-06-06 1:05PM EDT | 30.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,051 | 0.00% |
| FXI250117P00030850 | 2024-06-06 11:08AM EDT | 30.85 | 4.40 | 3.30 | 5.45 | 0.00 | - | 1 | 51 | 32.18% |
| FXI250117P00031000 | 2023-01-27 10:51AM EDT | 31.00 | 3.00 | 3.95 | 7.65 | 0.00 | - | 50 | 1,001 | 59.74% |
| FXI250117P00031850 | 2024-05-13 10:31AM EDT | 31.85 | 4.35 | 3.65 | 5.85 | 0.00 | - | 2 | 4 | 25.68% |
| FXI250117P00032000 | 2023-04-25 9:30AM EDT | 32.00 | 6.01 | 5.85 | 7.50 | 0.00 | - | 1 | 33 | 48.29% |
| FXI250117P00032850 | 2023-09-28 10:43AM EDT | 32.85 | 7.70 | 7.50 | 8.20 | 0.00 | - | 1 | 59 | 48.90% |
| FXI250117P00033000 | 2023-05-30 11:10AM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| FXI250117P00033850 | 2024-05-16 10:13AM EDT | 33.85 | 5.49 | 5.65 | 9.85 | 0.00 | - | 3 | 5 | 60.60% |
| FXI250117P00034000 | 2023-01-09 12:25PM EDT | 34.00 | 5.75 | 4.30 | 7.30 | 0.00 | - | - | 57 | 0.00% |
| FXI250117P00034850 | 2024-05-14 9:32AM EDT | 34.85 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FXI250117P00035000 | 2023-02-15 12:33PM EDT | 35.00 | 6.30 | 6.75 | 9.85 | 0.00 | - | 3 | 77 | 47.75% |
| FXI250117P00035850 | 2023-05-24 1:53PM EDT | 35.85 | 9.15 | 8.45 | 10.20 | 0.00 | - | - | 12 | 41.80% |
| FXI250117P00036000 | 2023-05-24 1:53PM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117P00036850 | 2023-08-17 2:20PM EDT | 36.85 | 10.09 | 9.45 | 10.45 | 0.00 | - | 1 | 3 | 25.88% |
| FXI250117P00037000 | 2023-01-27 2:06PM EDT | 37.00 | 5.93 | 7.00 | 12.00 | 0.00 | - | 61 | 13 | 54.91% |
| FXI250117P00039850 | 2023-06-21 9:30AM EDT | 39.85 | 12.30 | 9.55 | 14.45 | 0.00 | - | 4 | 0 | 54.64% |
| FXI250117P00040000 | 2023-04-24 10:39AM EDT | 40.00 | 11.85 | 11.80 | 14.70 | 0.00 | - | 1 | 22 | 56.64% |
| FXI250117P00040850 | 2023-08-24 12:01PM EDT | 40.85 | 14.04 | 12.35 | 14.25 | 0.00 | - | 4 | 5 | 0.00% |
| FXI250117P00041850 | 2023-08-03 1:16PM EDT | 41.85 | 12.29 | 12.10 | 14.80 | 0.00 | - | - | 0 | 0.00% |
| FXI250117P00042000 | 2022-10-25 11:37AM EDT | 42.00 | 19.95 | 14.50 | 19.50 | 0.00 | - | - | 2 | 65.43% |
| FXI250117P00044850 | 2023-02-06 2:11PM EDT | 44.85 | 14.50 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00045000 | 2023-02-06 2:11PM EDT | 45.00 | 14.50 | 14.10 | 18.95 | 0.00 | - | 3 | 0 | 50.05% |
| FXI250117P00049850 | 2023-04-28 3:59PM EDT | 49.85 | 21.65 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00050000 | 2023-04-28 3:59PM EDT | 50.00 | 21.65 | 21.30 | 25.35 | 0.00 | - | 1 | 0 | 84.42% |
© 2024 Yahoo. Tutti i diritti riservati.