Marchés français ouverture 4 h 1 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 944,78 -250,82 (-1,31 %) Bitcoin EUR
64 139,15 -521,91 (-0,81 %)
iShares MSCI Japan ETF (EWJ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240920C00050000 | 2024-04-16 3:06PM EDT | 50.00 | 19.00 | 17.00 | 21.70 | 0.00 | - | 2 | 7 | 51.49% |
| EWJ240920C00061000 | 2024-05-03 1:09PM EDT | 61.00 | 9.15 | 7.50 | 8.50 | 0.00 | - | 25 | 27 | 27.44% |
| EWJ240920C00062000 | 2024-04-11 2:07PM EDT | 62.00 | 9.70 | 6.60 | 7.60 | 0.00 | - | 4 | 4 | 25.93% |
| EWJ240920C00063000 | 2024-05-13 11:38AM EDT | 63.00 | 6.30 | 4.40 | 7.60 | 0.00 | - | 1 | 2 | 31.06% |
| EWJ240920C00064000 | 2024-03-18 10:41AM EDT | 64.00 | 8.60 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 22.57% |
| EWJ240920C00065000 | 2024-05-22 11:38AM EDT | 65.00 | 4.90 | 3.20 | 6.10 | -0.70 | -12.50% | 60 | 196 | 29.00% |
| EWJ240920C00066000 | 2024-05-17 10:40AM EDT | 66.00 | 4.80 | 3.90 | 5.80 | 0.00 | - | 110 | 596 | 30.71% |
| EWJ240920C00067000 | 2024-05-14 2:51PM EDT | 67.00 | 3.70 | 3.20 | 3.80 | 0.00 | - | 3 | 173 | 21.06% |
| EWJ240920C00068000 | 2024-05-20 10:14AM EDT | 68.00 | 3.74 | 2.65 | 3.10 | 0.00 | - | 10 | 91 | 19.79% |
| EWJ240920C00069000 | 2024-05-21 10:50AM EDT | 69.00 | 2.45 | 2.10 | 3.60 | -0.45 | -15.52% | 25 | 247 | 25.89% |
| EWJ240920C00070000 | 2024-05-17 10:45AM EDT | 70.00 | 2.40 | 1.70 | 2.00 | 0.00 | - | 10 | 1,370 | 18.19% |
| EWJ240920C00071000 | 2024-05-20 2:32PM EDT | 71.00 | 1.90 | 1.25 | 1.65 | 0.00 | - | 1 | 236 | 18.16% |
| EWJ240920C00072000 | 2024-05-13 2:14PM EDT | 72.00 | 1.12 | 1.00 | 1.25 | 0.00 | - | 17 | 367 | 17.43% |
| EWJ240920C00073000 | 2024-05-21 9:30AM EDT | 73.00 | 1.16 | 0.70 | 1.80 | 0.00 | - | 8 | 5,334 | 23.37% |
| EWJ240920C00074000 | 2024-04-22 3:29PM EDT | 74.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 51 | 133 | 28.85% |
| EWJ240920C00075000 | 2024-05-14 3:59PM EDT | 75.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 10 | 969 | 16.65% |
| EWJ240920C00076000 | 2024-05-20 11:32AM EDT | 76.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 15 | 3,410 | 21.05% |
| EWJ240920C00077000 | 2024-05-10 10:20AM EDT | 77.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 107 | 16.36% |
| EWJ240920C00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.43 | 0.00 | 1.80 | 0.00 | - | 2 | 40 | 32.18% |
| EWJ240920C00079000 | 2024-04-26 1:37PM EDT | 79.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 10 | 13 | 37.26% |
| EWJ240920C00080000 | 2024-05-16 3:37PM EDT | 80.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 52 | 38.45% |
| EWJ240920C00081000 | 2024-03-22 11:16AM EDT | 81.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 16 | 26 | 26.95% |
| EWJ240920C00082000 | 2024-03-22 11:30AM EDT | 82.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 28.20% |
| EWJ240920C00083000 | 2024-03-14 10:50AM EDT | 83.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 21.24% |
| EWJ240920C00084000 | 2024-04-08 3:56PM EDT | 84.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 95 | 22.22% |
| EWJ240920C00086000 | 2024-03-07 2:11PM EDT | 86.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 30 | 29.57% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240920P00033000 | 2024-03-21 3:07PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 74.41% |
| EWJ240920P00050000 | 2024-03-18 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| EWJ240920P00054000 | 2024-03-04 10:51AM EDT | 54.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 40 | 0 | 31.03% |
| EWJ240920P00055000 | 2024-05-15 12:40PM EDT | 55.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 34 | 35.96% |
| EWJ240920P00056000 | 2024-04-18 10:44AM EDT | 56.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 5,500 | 1,681 | 36.08% |
| EWJ240920P00057000 | 2024-05-10 2:34PM EDT | 57.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 26.10% |
| EWJ240920P00058000 | 2024-05-06 12:13PM EDT | 58.00 | 0.18 | 0.00 | 1.60 | 0.00 | - | 4 | 45 | 35.55% |
| EWJ240920P00059000 | 2024-05-10 3:27PM EDT | 59.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 6 | 17 | 26.37% |
| EWJ240920P00060000 | 2024-05-10 10:14AM EDT | 60.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 2 | 31 | 28.15% |
| EWJ240920P00061000 | 2024-05-10 10:20AM EDT | 61.00 | 0.48 | 0.35 | 2.50 | 0.00 | - | 4 | 179 | 35.77% |
| EWJ240920P00062000 | 2024-05-13 9:40AM EDT | 62.00 | 0.63 | 0.00 | 2.65 | 0.00 | - | 1 | 627 | 34.28% |
| EWJ240920P00063000 | 2024-05-22 11:38AM EDT | 63.00 | 0.65 | 0.65 | 1.60 | +0.10 | +18.18% | 58 | 1,596 | 23.71% |
| EWJ240920P00064000 | 2024-05-15 12:19PM EDT | 64.00 | 0.74 | 0.00 | 2.95 | 0.00 | - | 30 | 78 | 30.98% |
| EWJ240920P00065000 | 2024-05-22 3:58PM EDT | 65.00 | 1.05 | 1.05 | 2.85 | +0.20 | +23.53% | 9 | 157 | 27.45% |
| EWJ240920P00066000 | 2024-05-22 1:44PM EDT | 66.00 | 1.30 | 1.20 | 1.60 | +0.20 | +18.18% | 67 | 5,396 | 16.13% |
| EWJ240920P00067000 | 2024-05-20 9:50AM EDT | 67.00 | 1.30 | 1.50 | 2.15 | 0.00 | - | 5 | 1,126 | 16.97% |
| EWJ240920P00068000 | 2024-05-22 9:42AM EDT | 68.00 | 1.95 | 1.70 | 2.35 | +0.25 | +14.71% | 1 | 1,428 | 15.11% |
| EWJ240920P00069000 | 2024-05-22 9:30AM EDT | 69.00 | 2.40 | 2.30 | 2.80 | +0.10 | +4.35% | 1 | 256 | 14.48% |
| EWJ240920P00070000 | 2024-05-21 2:11PM EDT | 70.00 | 2.65 | 2.00 | 3.50 | 0.00 | - | 1 | 426 | 15.03% |
| EWJ240920P00071000 | 2024-05-16 3:56PM EDT | 71.00 | 3.75 | 3.60 | 4.10 | 0.00 | - | 5 | 213 | 14.49% |
| EWJ240920P00072000 | 2024-05-03 11:45AM EDT | 72.00 | 4.00 | 2.85 | 5.00 | 0.00 | - | 1 | 240 | 15.74% |
| EWJ240920P00076000 | 2024-04-05 2:57PM EDT | 76.00 | 6.40 | 5.30 | 8.80 | 0.00 | - | 5 | 0 | 20.79% |
