Marchés français ouverture 3 h 16 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
1,0834 +0,0007 (+0,07 %) HANG SENG
18 951,53 -244,07 (-1,27 %) Bitcoin EUR
63 975,10 -531,45 (-0,82 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116C00035000 | 2024-04-05 2:50PM EDT | 35.00 | 36.00 | 33.50 | 38.50 | 0.00 | - | 1 | 11 | 54.16% |
| EWJ260116C00040000 | 2024-02-02 4:47PM EDT | 40.00 | 29.00 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 53.99% |
| EWJ260116C00045000 | 2024-02-06 11:50AM EDT | 45.00 | 24.50 | 26.60 | 31.20 | 0.00 | - | 1 | 3 | 51.96% |
| EWJ260116C00050000 | 2024-05-15 3:50PM EDT | 50.00 | 21.90 | 18.90 | 23.50 | 0.00 | - | 10 | 38 | 42.00% |
| EWJ260116C00053000 | 2023-10-24 9:30AM EDT | 53.00 | 11.20 | 12.10 | 16.90 | 0.00 | - | - | 2 | 22.57% |
| EWJ260116C00054000 | 2023-10-23 9:30AM EDT | 54.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ260116C00055000 | 2024-03-20 11:13AM EDT | 55.00 | 20.55 | 15.10 | 17.30 | 0.00 | - | 1 | 9 | 30.02% |
| EWJ260116C00059000 | 2024-03-21 2:30PM EDT | 59.00 | 18.20 | 12.10 | 15.50 | 0.00 | - | 1 | 5 | 32.09% |
| EWJ260116C00060000 | 2024-04-19 10:55AM EDT | 60.00 | 12.50 | 12.80 | 16.00 | 0.00 | - | 5 | 13 | 35.49% |
| EWJ260116C00062000 | 2024-04-19 1:11PM EDT | 62.00 | 11.50 | 11.80 | 14.40 | 0.00 | - | 10 | 40 | 33.64% |
| EWJ260116C00063000 | 2024-04-10 1:57PM EDT | 63.00 | 12.85 | 10.60 | 11.90 | 0.00 | - | 2 | 19 | 27.42% |
| EWJ260116C00064000 | 2024-05-09 11:02AM EDT | 64.00 | 10.70 | 7.50 | 12.50 | 0.00 | - | 1 | 8 | 30.79% |
| EWJ260116C00065000 | 2024-05-15 3:45PM EDT | 65.00 | 10.50 | 7.00 | 11.40 | 0.00 | - | 35 | 65 | 28.91% |
| EWJ260116C00066000 | 2024-05-13 10:40AM EDT | 66.00 | 9.00 | 6.50 | 11.50 | 0.00 | - | 1 | 21 | 30.60% |
| EWJ260116C00067000 | 2024-05-22 10:41AM EDT | 67.00 | 7.80 | 5.50 | 10.50 | -1.77 | -18.50% | 1 | 23 | 28.96% |
| EWJ260116C00068000 | 2024-05-17 3:16PM EDT | 68.00 | 8.40 | 6.00 | 9.90 | 0.00 | - | 4 | 24 | 28.48% |
| EWJ260116C00069000 | 2024-05-07 9:30AM EDT | 69.00 | 8.60 | 6.60 | 8.00 | 0.00 | - | 2 | 95 | 24.21% |
| EWJ260116C00070000 | 2024-05-09 11:53AM EDT | 70.00 | 6.98 | 6.50 | 8.90 | 0.00 | - | 20 | 393 | 27.97% |
| EWJ260116C00071000 | 2024-04-26 12:56PM EDT | 71.00 | 6.10 | 5.40 | 7.20 | 0.00 | - | 1 | 10 | 24.22% |
| EWJ260116C00072000 | 2024-04-17 12:39PM EDT | 72.00 | 5.80 | 5.40 | 7.70 | 0.00 | - | 12 | 56 | 26.73% |
| EWJ260116C00073000 | 2024-03-26 3:55PM EDT | 73.00 | 7.90 | 4.80 | 5.50 | 0.00 | - | 2 | 9 | 21.44% |
| EWJ260116C00074000 | 2024-03-25 10:31AM EDT | 74.00 | 7.50 | 4.70 | 6.40 | 0.00 | - | 2 | 9 | 25.03% |
| EWJ260116C00075000 | 2024-05-20 1:36PM EDT | 75.00 | 5.50 | 3.80 | 5.50 | 0.00 | - | 2 | 59 | 23.37% |
| EWJ260116C00080000 | 2024-05-13 3:05PM EDT | 80.00 | 2.45 | 2.10 | 4.60 | 0.00 | - | 1 | 186 | 24.90% |
| EWJ260116C00085000 | 2024-04-19 9:47AM EDT | 85.00 | 2.01 | 1.20 | 2.75 | 0.00 | - | 2 | 56 | 22.41% |
| EWJ260116C00090000 | 2024-05-17 3:08PM EDT | 90.00 | 1.05 | 0.00 | 1.60 | 0.00 | - | 4 | 16 | 20.85% |
| EWJ260116C00095000 | 2024-05-09 3:41PM EDT | 95.00 | 0.80 | 0.30 | 1.15 | 0.00 | - | 4 | 38 | 21.14% |
| EWJ260116C00100000 | 2024-05-03 1:45PM EDT | 100.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 212 | 37.46% |
| EWJ260116C00105000 | 2024-05-17 12:52PM EDT | 105.00 | 0.21 | 0.10 | 0.55 | 0.00 | - | 3 | 18 | 21.27% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116P00035000 | 2024-02-16 2:36PM EDT | 35.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 43.25% |
| EWJ260116P00040000 | 2023-12-22 11:10AM EDT | 40.00 | 2.50 | 0.00 | 3.60 | 0.00 | - | 1 | 0 | 49.24% |
| EWJ260116P00045000 | 2024-04-03 9:43AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| EWJ260116P00050000 | 2024-03-13 12:15PM EDT | 50.00 | 1.30 | 0.85 | 1.65 | 0.00 | - | 10 | 16 | 24.84% |
| EWJ260116P00052000 | 2024-05-03 3:18PM EDT | 52.00 | 1.08 | 0.70 | 2.55 | 0.00 | - | 3 | 3 | 26.88% |
| EWJ260116P00054000 | 2024-04-22 3:52PM EDT | 54.00 | 1.59 | 0.00 | 2.80 | 0.00 | - | 2 | 67 | 25.50% |
| EWJ260116P00055000 | 2024-01-24 12:32PM EDT | 55.00 | 2.10 | 1.50 | 1.95 | 0.00 | - | 2 | 2 | 20.69% |
| EWJ260116P00056000 | 2023-10-09 9:30AM EDT | 56.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EWJ260116P00057000 | 2024-03-20 9:30AM EDT | 57.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| EWJ260116P00058000 | 2023-10-26 9:30AM EDT | 58.00 | 5.50 | 1.50 | 6.50 | 0.00 | - | - | 0 | 33.67% |
| EWJ260116P00059000 | 2024-05-02 3:19PM EDT | 59.00 | 2.13 | 1.60 | 2.60 | 0.00 | - | 2 | 9 | 18.73% |
| EWJ260116P00060000 | 2024-04-17 11:00AM EDT | 60.00 | 2.90 | 1.75 | 3.70 | 0.00 | - | 3 | 53 | 21.39% |
| EWJ260116P00061000 | 2024-04-16 10:30AM EDT | 61.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 24.38% |
| EWJ260116P00062000 | 2024-03-11 12:40PM EDT | 62.00 | 3.00 | 1.65 | 4.90 | 0.00 | - | 1 | 2 | 22.68% |
| EWJ260116P00064000 | 2024-02-07 1:14PM EDT | 64.00 | 4.13 | 2.65 | 4.30 | 0.00 | - | - | 2 | 18.07% |
| EWJ260116P00065000 | 2024-05-20 1:35PM EDT | 65.00 | 3.00 | 2.75 | 3.80 | 0.00 | - | 2 | 11 | 15.19% |
| EWJ260116P00066000 | 2024-05-15 3:33PM EDT | 66.00 | 3.38 | 3.20 | 5.70 | 0.00 | - | 11 | 21 | 19.44% |
| EWJ260116P00067000 | 2024-05-10 11:07AM EDT | 67.00 | 4.20 | 3.40 | 5.70 | 0.00 | - | 10 | 80 | 17.95% |
| EWJ260116P00068000 | 2024-01-22 11:33AM EDT | 68.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | - | 1 | 14.97% |
| EWJ260116P00070000 | 2024-03-22 1:08PM EDT | 70.00 | 4.50 | 6.10 | 6.80 | 0.00 | - | 2 | 2 | 16.30% |
| EWJ260116P00072000 | 2024-04-26 11:12AM EDT | 72.00 | 6.59 | 5.40 | 8.40 | 0.00 | - | 2 | 3 | 17.34% |
| EWJ260116P00075000 | 2024-03-05 12:43PM EDT | 75.00 | 7.10 | 6.70 | 9.30 | 0.00 | - | 1 | 6 | 13.86% |
| EWJ260116P00080000 | 2024-03-07 2:29PM EDT | 80.00 | 10.10 | 10.40 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| EWJ260116P00090000 | 2024-03-05 4:18PM EDT | 90.00 | 20.00 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 18.21% |
| EWJ260116P00095000 | 2024-04-25 1:02PM EDT | 95.00 | 28.50 | 24.50 | 29.50 | 0.00 | - | 15 | 0 | 27.22% |
| EWJ260116P00105000 | 2024-05-15 9:32AM EDT | 105.00 | 36.16 | 34.50 | 39.50 | 0.00 | - | - | 1 | 31.84% |
