La bourse ferme dans 6 h 58 min
CAC 40
7 953,01 -45,01 (-0,56 %) Euro Stoxx 50
4 969,94 -33,60 (-0,67 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0883 -0,0024 (-0,22 %) Gold future
2 356,20 -13,10 (-0,55 %) Bitcoin EUR
63 502,29 -144,55 (-0,23 %)
iShares MSCI Japan ETF (EWJ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240621C00040000 | 2024-04-16 10:19AM EDT | 40.00 | 28.10 | 26.50 | 31.30 | 0.00 | - | 3 | 2 | 230.57% |
| EWJ240621C00045000 | 2024-02-29 1:30PM EDT | 45.00 | 24.50 | 25.30 | 27.20 | 0.00 | - | 3 | 8 | 190.33% |
| EWJ240621C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ240621C00051000 | 2024-01-02 1:09PM EDT | 51.00 | 13.00 | 14.50 | 19.00 | 0.00 | - | 2 | 18 | 104.98% |
| 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 | 95.41% |
| EWJ240621C00056000 | 2024-01-22 11:02AM EDT | 56.00 | 12.00 | 10.80 | 15.00 | 0.00 | - | 1 | 15 | 110.40% |
| 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 | 60.06% |
| EWJ240621C00059000 | 2024-04-17 10:11AM EDT | 59.00 | 10.15 | 7.80 | 12.10 | 0.00 | - | 3 | 9 | 94.85% |
| EWJ240621C00060000 | 2024-04-24 12:36PM EDT | 60.00 | 7.25 | 6.40 | 10.50 | 0.00 | - | 1 | 207 | 74.22% |
| EWJ240621C00061000 | 2024-03-21 1:54PM EDT | 61.00 | 11.52 | 5.60 | 6.40 | 0.00 | - | 1 | 145 | 0.00% |
| EWJ240621C00062000 | 2024-05-29 12:54PM EDT | 62.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ240621C00063000 | 2024-05-30 9:36AM EDT | 63.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ240621C00064000 | 2024-05-10 11:24AM EDT | 64.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EWJ240621C00065000 | 2024-06-03 11:08AM EDT | 65.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ240621C00066000 | 2024-05-29 11:03AM EDT | 66.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EWJ240621C00067000 | 2024-06-03 2:38PM EDT | 67.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EWJ240621C00068000 | 2024-06-03 3:38PM EDT | 68.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| EWJ240621C00069000 | 2024-06-03 2:48PM EDT | 69.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| EWJ240621C00070000 | 2024-06-03 3:46PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 1.56% |
| EWJ240621C00071000 | 2024-06-03 12:13PM EDT | 71.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| EWJ240621C00072000 | 2024-06-03 12:56PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EWJ240621C00073000 | 2024-05-21 12:07PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EWJ240621C00074000 | 2024-05-07 2:42PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| EWJ240621C00075000 | 2024-05-31 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EWJ240621C00076000 | 2024-05-06 11:30AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWJ240621C00077000 | 2024-04-15 3:52PM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 14 | 43.26% |
| EWJ240621C00078000 | 2024-03-27 12:03PM EDT | 78.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 4 | 5 | 50.24% |
| EWJ240621C00080000 | 2024-05-17 12:21PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EWJ240621C00085000 | 2024-03-04 10:30AM EDT | 85.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 58.30% |
| EWJ240621C00090000 | 2024-03-06 12:43PM EDT | 90.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 30 | 18 | 70.61% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240621P00030000 | 2023-12-06 2:29PM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 276.76% |
| EWJ240621P00040000 | 2024-05-03 9:33AM EDT | 40.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 23 | 182.91% |
| EWJ240621P00045000 | 2024-03-22 12:13PM EDT | 45.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 3 | 3,493 | 114.06% |
| EWJ240621P00048000 | 2024-03-05 11:19AM EDT | 48.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 84.38% |
| EWJ240621P00050000 | 2024-04-25 9:34AM EDT | 50.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 6,857 | 129.83% |
| EWJ240621P00051000 | 2024-04-05 3:00PM EDT | 51.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 2 | 28 | 114.55% |
| EWJ240621P00052000 | 2023-11-27 2:02PM EDT | 52.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 85.94% |
| EWJ240621P00053000 | 2023-12-20 4:15PM EDT | 53.00 | 0.57 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 76.76% |
| EWJ240621P00054000 | 2024-04-11 11:15AM EDT | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 54.30% |
| EWJ240621P00055000 | 2024-03-22 12:13PM EDT | 55.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 4,098 | 68.07% |
| EWJ240621P00056000 | 2024-02-02 10:30AM EDT | 56.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 53 | 85.94% |
| EWJ240621P00057000 | 2024-03-14 12:01PM EDT | 57.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 66 | 62.11% |
| EWJ240621P00058000 | 2024-05-22 9:30AM EDT | 58.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EWJ240621P00059000 | 2024-05-29 11:10AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWJ240621P00060000 | 2024-05-31 2:08PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EWJ240621P00061000 | 2024-05-31 9:30AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWJ240621P00062000 | 2024-06-03 9:40AM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EWJ240621P00063000 | 2024-06-03 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EWJ240621P00064000 | 2024-05-29 9:30AM EDT | 64.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EWJ240621P00065000 | 2024-06-03 2:06PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| EWJ240621P00066000 | 2024-06-03 12:05PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| EWJ240621P00067000 | 2024-06-03 2:05PM EDT | 67.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| EWJ240621P00068000 | 2024-06-03 1:11PM EDT | 68.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| EWJ240621P00069000 | 2024-06-03 12:24PM EDT | 69.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| EWJ240621P00070000 | 2024-06-03 12:46PM EDT | 70.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EWJ240621P00071000 | 2024-06-03 12:21PM EDT | 71.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ240621P00072000 | 2024-04-25 10:23AM EDT | 72.00 | 6.00 | 1.95 | 5.00 | 0.00 | - | 2 | 1,351 | 56.71% |
| EWJ240621P00073000 | 2024-04-24 1:31PM EDT | 73.00 | 5.50 | 2.90 | 7.00 | 0.00 | - | 16 | 145 | 79.30% |
| EWJ240621P00074000 | 2024-04-02 3:26PM EDT | 74.00 | 4.40 | 4.10 | 7.90 | 0.00 | - | - | 1 | 50.20% |
| EWJ240621P00075000 | 2024-04-09 10:49AM EDT | 75.00 | 4.90 | 4.70 | 9.00 | 0.00 | - | 1 | 0 | 52.08% |
| EWJ240621P00090000 | 2024-05-21 11:19AM EDT | 90.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
