La bourse ferme dans 4 h 31 min
CAC 40
7 929,01 -69,01 (-0,86 %) Euro Stoxx 50
4 948,35 -55,19 (-1,10 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0870 -0,0037 (-0,34 %) Gold future
2 348,90 -20,40 (-0,86 %) Bitcoin EUR
63 374,92 -66,09 (-0,10 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117C00025000 | 2024-01-22 11:28AM EDT | 25.00 | 40.10 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 102.86% |
| EWJ250117C00030000 | 2023-10-03 10:12AM EDT | 30.00 | 30.00 | 29.80 | 34.40 | 0.00 | - | 2 | 2 | 0.00% |
| EWJ250117C00035000 | 2024-05-07 9:30AM EDT | 35.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ250117C00040000 | 2024-02-20 4:19PM EDT | 40.00 | 28.35 | 30.50 | 35.30 | 0.00 | - | 2 | 12 | 80.73% |
| EWJ250117C00041000 | 2023-01-12 10:49AM EDT | 41.00 | 17.40 | 17.90 | 22.20 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00044000 | 2023-04-04 10:02AM EDT | 44.00 | 17.75 | 15.50 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00045000 | 2023-08-25 11:12AM EDT | 45.00 | 17.30 | 18.70 | 20.80 | 0.00 | - | 1 | 10 | 0.00% |
| EWJ250117C00046000 | 2023-10-13 11:08AM EDT | 46.00 | 16.50 | 16.60 | 17.80 | 0.00 | - | - | 8 | 0.00% |
| EWJ250117C00047000 | 2023-10-12 2:03PM EDT | 47.00 | 16.20 | 15.60 | 16.20 | 0.00 | - | 15 | 16 | 0.00% |
| EWJ250117C00050000 | 2024-02-08 12:19PM EDT | 50.00 | 18.00 | 20.50 | 25.50 | 0.00 | - | 2 | 11 | 57.24% |
| EWJ250117C00051000 | 2023-07-13 10:07AM EDT | 51.00 | 15.70 | 13.90 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| EWJ250117C00052000 | 2023-10-12 1:37PM EDT | 52.00 | 12.30 | 11.60 | 13.20 | 0.00 | - | 7 | 8 | 0.00% |
| EWJ250117C00054000 | 2023-10-06 2:36PM EDT | 54.00 | 10.20 | 11.30 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| EWJ250117C00055000 | 2024-05-22 3:19PM EDT | 55.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| EWJ250117C00056000 | 2023-05-22 9:30AM EDT | 56.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ250117C00057000 | 2024-05-31 11:16AM EDT | 57.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| EWJ250117C00058000 | 2024-05-31 10:56AM EDT | 58.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 19 | 61 | 0.00% |
| EWJ250117C00059000 | 2023-12-21 11:47AM EDT | 59.00 | 8.50 | 9.60 | 10.80 | 0.00 | - | 1 | 3 | 16.19% |
| EWJ250117C00060000 | 2024-05-30 3:48PM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ250117C00061000 | 2024-05-15 3:32PM EDT | 61.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| EWJ250117C00062000 | 2024-05-17 3:39PM EDT | 62.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| EWJ250117C00063000 | 2024-05-17 9:30AM EDT | 63.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EWJ250117C00064000 | 2024-05-09 12:04PM EDT | 64.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ250117C00065000 | 2024-06-03 9:30AM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWJ250117C00066000 | 2024-06-03 9:30AM EDT | 66.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| EWJ250117C00067000 | 2024-05-22 1:06PM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 0.00% |
| EWJ250117C00068000 | 2024-05-21 11:23AM EDT | 68.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| EWJ250117C00069000 | 2024-05-29 11:11AM EDT | 69.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| EWJ250117C00070000 | 2024-06-03 3:29PM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| EWJ250117C00071000 | 2024-05-15 9:50AM EDT | 71.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.78% |
| EWJ250117C00072000 | 2024-05-29 9:51AM EDT | 72.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 1.56% |
| EWJ250117C00073000 | 2024-05-31 10:52AM EDT | 73.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| EWJ250117C00074000 | 2024-05-30 11:53AM EDT | 74.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 1.56% |
| EWJ250117C00075000 | 2024-05-29 12:01PM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 853 | 3.13% |
| EWJ250117C00080000 | 2024-05-28 12:27PM EDT | 80.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 40 | 503 | 3.13% |
| EWJ250117C00085000 | 2024-05-21 3:13PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,036 | 6.25% |
| EWJ250117C00090000 | 2024-05-24 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 137 | 6.25% |
| EWJ250117C00095000 | 2024-03-21 11:48AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 39 | 45 | 29.25% |
| EWJ250117C00100000 | 2024-03-21 11:57AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 64 | 32.57% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117P00025000 | 2024-06-03 3:03PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,637 | 0 | 25.00% |
| EWJ250117P00030000 | 2024-06-03 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,728 | 1,749 | 25.00% |
| EWJ250117P00035000 | 2024-05-08 3:01PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| EWJ250117P00040000 | 2024-03-28 12:58PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 101 | 142 | 39.40% |
| EWJ250117P00041000 | 2024-01-10 12:00PM EDT | 41.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 39.21% |
| EWJ250117P00042000 | 2024-03-28 10:17AM EDT | 42.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 100 | 40 | 51.39% |
| EWJ250117P00044000 | 2022-11-30 3:38PM EDT | 44.00 | 2.20 | 0.15 | 4.40 | 0.00 | - | - | 500 | 59.68% |
| EWJ250117P00045000 | 2024-03-28 10:16AM EDT | 45.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 57.74% |
| EWJ250117P00046000 | 2023-04-03 9:36AM EDT | 46.00 | 1.50 | 0.40 | 2.30 | 0.00 | - | 1 | 1 | 55.62% |
| EWJ250117P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 20 | 21 | 53.08% |
| EWJ250117P00048000 | 2024-04-30 11:17AM EDT | 48.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 36.01% |
| EWJ250117P00049000 | 2024-05-08 3:01PM EDT | 49.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| EWJ250117P00050000 | 2024-04-09 11:21AM EDT | 50.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 20 | 52 | 35.69% |
| EWJ250117P00051000 | 2024-03-19 9:36AM EDT | 51.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 1 | 19 | 28.15% |
| EWJ250117P00052000 | 2024-01-12 1:10PM EDT | 52.00 | 0.82 | 0.55 | 0.70 | 0.00 | - | 2 | 48 | 29.25% |
| EWJ250117P00053000 | 2024-04-30 10:23AM EDT | 53.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 1 | 11 | 36.60% |
| EWJ250117P00054000 | 2024-04-24 11:32AM EDT | 54.00 | 0.57 | 0.00 | 2.45 | 0.00 | - | 1 | 147 | 40.82% |
| EWJ250117P00055000 | 2024-04-23 11:16AM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 6.25% |
| EWJ250117P00056000 | 2024-05-22 2:38PM EDT | 56.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| EWJ250117P00057000 | 2024-04-19 3:22PM EDT | 57.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 6.25% |
| EWJ250117P00058000 | 2024-05-01 1:07PM EDT | 58.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 5 | 156 | 29.38% |
| EWJ250117P00059000 | 2024-04-08 9:34AM EDT | 59.00 | 0.85 | 0.75 | 1.25 | 0.00 | - | 2 | 44 | 23.52% |
| EWJ250117P00060000 | 2024-05-10 2:57PM EDT | 60.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 337 | 3.13% |
| EWJ250117P00061000 | 2024-03-22 1:49PM EDT | 61.00 | 1.00 | 1.65 | 1.75 | 0.00 | - | 25 | 93 | 23.58% |
| EWJ250117P00062000 | 2024-05-10 10:31AM EDT | 62.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 3.13% |
| EWJ250117P00063000 | 2024-05-22 9:30AM EDT | 63.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 3.13% |
| EWJ250117P00064000 | 2024-05-23 12:07PM EDT | 64.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 43 | 594 | 3.13% |
| EWJ250117P00065000 | 2024-05-10 2:57PM EDT | 65.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 1.56% |
| EWJ250117P00066000 | 2024-05-02 3:20PM EDT | 66.00 | 2.25 | 1.30 | 2.10 | 0.00 | - | 1 | 36 | 16.63% |
| EWJ250117P00067000 | 2024-05-24 1:09PM EDT | 67.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 1.56% |
| EWJ250117P00068000 | 2024-06-03 10:40AM EDT | 68.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.78% |
| EWJ250117P00069000 | 2024-05-15 3:34PM EDT | 69.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.20% |
| EWJ250117P00070000 | 2024-06-03 2:47PM EDT | 70.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 258 | 0.00% |
| EWJ250117P00071000 | 2024-03-18 3:24PM EDT | 71.00 | 3.58 | 5.00 | 7.00 | 0.00 | - | 1 | 6 | 27.93% |
| EWJ250117P00072000 | 2024-03-12 1:41PM EDT | 72.00 | 4.41 | 4.00 | 4.30 | 0.00 | - | 6 | 73 | 12.63% |
| EWJ250117P00073000 | 2024-03-12 1:38PM EDT | 73.00 | 4.97 | 4.50 | 6.50 | 0.00 | - | 2 | 13 | 19.96% |
| EWJ250117P00074000 | 2024-03-12 1:33PM EDT | 74.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 18 | 21 | 11.40% |
| EWJ250117P00075000 | 2024-03-20 10:43AM EDT | 75.00 | 5.20 | 8.60 | 9.60 | 0.00 | - | 1 | 49 | 28.27% |
| EWJ250117P00080000 | 2024-03-18 3:45PM EDT | 80.00 | 9.38 | 10.50 | 15.40 | 0.00 | - | 10 | 0 | 39.04% |
