Mercado abrirá em 8 h 28 min

iShares MSCI Japan ETF (EWJ)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
69,51+0,27 (+0,39%)
No fechamento: 4:00PM EST

69,00 -0,51 (-0,73%)
Pós-fechamento: 7:21PM EST

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de março de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EWJ210319C000470002020-11-05 11:50AM EST47.0014.550.000.000.00--00.00%
EWJ210319C000500002020-11-05 12:01PM EST50.0011.570.000.000.00-400.00%
EWJ210319C000520002020-10-21 9:13AM EST52.0012.000.000.000.00-200.00%
EWJ210319C000530002020-11-06 3:41PM EST53.009.050.000.000.00-400.00%
EWJ210319C000540002020-11-05 3:57PM EST54.007.900.000.000.00--00.00%
EWJ210319C000550002020-11-05 3:51PM EST55.007.000.000.000.00--00.00%
EWJ210319C000560002020-11-10 1:25PM EST56.007.750.000.000.00-1000.00%
EWJ210319C000570002020-11-06 3:34PM EST57.005.500.000.000.00-500.00%
EWJ210319C000580002020-10-30 1:27PM EST58.002.650.000.000.00-100.00%
EWJ210319C000590002020-11-02 1:02PM EST59.005.450.000.000.00-300.00%
EWJ210319C000600002020-11-10 11:50AM EST60.004.500.000.000.00-500.00%
EWJ210319C000610002020-11-06 3:44PM EST61.002.730.000.000.00-5200.00%
EWJ210319C000620002020-11-09 2:58PM EST62.003.270.000.000.00-900.00%
EWJ210319C000630002020-11-10 1:11PM EST63.002.440.000.000.00-1900.00%
EWJ210319C000640002020-11-10 12:15PM EST64.002.120.000.000.00-800.00%
EWJ210319C000650002020-11-10 2:27PM EST65.001.590.000.000.00-500.00%
EWJ210319C000660002020-11-09 1:25PM EST66.001.280.000.000.00-300.00%
EWJ210319C000670002020-11-10 12:01PM EST67.000.920.000.000.00-300.00%
EWJ210319C000690002020-11-10 3:07PM EST69.000.49--+0.49---0.00%
EWJ210319C000700002020-11-10 3:20PM EST70.000.360.000.000.00-100.78%
EWJ210319C000730002020-11-09 2:45PM EST73.000.160.000.000.00-103.13%
EWJ210319C000740002020-10-16 8:30AM EST74.000.040.000.000.00-103.13%
EWJ210319C000780002020-10-13 8:30AM EST78.000.020.000.000.00-106.25%
EWJ210319C000790002020-10-13 8:30AM EST79.000.010.000.000.00-106.25%
EWJ210319C000800002020-10-13 8:30AM EST80.000.010.000.000.00-106.25%
EWJ210319C000840002020-07-29 8:30AM EST84.000.010.000.060.00--124.81%
EWJ210319C000850002020-07-29 8:30AM EST85.000.010.000.060.00--125.98%
Opções de vendapara19 de março de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EWJ210319P000300002020-08-16 11:09PM EST30.000.100.000.000.00--050.00%
EWJ210319P000350002020-08-16 11:09PM EST35.000.190.000.000.00--050.00%
EWJ210319P000420002020-08-03 8:30AM EST42.000.750.410.500.00-1185.35%
EWJ210319P000430002020-09-08 12:09PM EST43.000.610.280.330.00-71775.39%
EWJ210319P000450002020-08-27 9:33AM EST45.000.670.510.590.00--2778.81%
EWJ210319P000480002020-09-22 10:42AM EST48.000.820.000.000.00-1025.00%
EWJ210319P000490002020-10-30 11:01AM EST49.000.820.000.000.00-1025.00%
EWJ210319P000500002020-11-06 3:43PM EST50.000.400.000.000.00-2025.00%
EWJ210319P000520002020-09-23 1:48PM EST52.001.230.830.900.00-101364.65%
EWJ210319P000530002020-11-06 3:29PM EST53.000.660.000.000.00-6012.50%
EWJ210319P000540002020-11-06 12:57PM EST54.000.610.000.000.00-20012.50%
EWJ210319P000550002020-11-05 2:33PM EST55.000.960.000.000.00-1012.50%
EWJ210319P000560002020-11-10 11:01AM EST56.000.800.000.000.00-7012.50%
EWJ210319P000570002020-09-29 10:01AM EST57.002.322.512.820.00-88776.12%
EWJ210319P000580002020-10-28 2:39PM EST58.002.790.000.000.00-4012.50%
EWJ210319P000590002020-11-09 2:58PM EST59.001.230.000.000.00-1012.50%
EWJ210319P000600002020-11-06 10:09AM EST60.001.480.000.000.00-1012.50%
EWJ210319P000610002020-10-27 10:31AM EST61.003.950.000.000.00-106.25%
EWJ210319P000620002020-11-09 11:11AM EST62.002.250.000.000.00-1006.25%
EWJ210319P000630002020-11-10 12:02PM EST63.002.590.000.000.00-306.25%
EWJ210319P000640002020-11-10 2:52PM EST64.003.100.000.000.00-106.25%
EWJ210319P000650002020-11-05 3:51PM EST65.003.550.000.000.00-503.13%
EWJ210319P000660002020-11-10 2:25PM EST66.004.30--+4.30---0.00%
EWJ210319P000670002020-11-10 12:09PM EST67.004.850.000.000.00-303.13%
EWJ210319P000680002020-11-10 12:08PM EST68.005.65--+5.65---0.00%
EWJ210319P000700002020-07-23 11:33AM EST70.0014.4512.3513.450.00--1120.39%
EWJ210319P000790002020-11-10 10:13AM EST79.0016.20--+16.20---0.00%
EWJ210319P000840002020-11-10 12:02PM EST84.0021.100.000.000.00-800.00%
EWJ210319P000850002020-11-10 3:38PM EST85.0022.35--+22.35---0.00%