U.S. markets closed
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,578.00 -27.00 (-0.07%) F Nasdaq
19,704.00 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,006.30 -1.70 (-0.08%) Petróleo
78.30 -0.15 (-0.19%) Oro
2,339.50 -9.60 (-0.41%)
Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASHR250117C00014000 | 2022-12-13 1:10PM EDT | 14.00 | 14.60 | 14.40 | 18.95 | 0.00 | - | 2 | 0 | 209.62% |
| ASHR250117C00016000 | 2024-03-06 12:31PM EDT | 16.00 | 8.95 | 6.70 | 10.95 | 0.00 | - | 1 | 10 | 51.86% |
| ASHR250117C00018000 | 2024-05-29 10:55AM EDT | 18.00 | 6.75 | 4.50 | 8.70 | 0.00 | - | 10 | 11 | 78.71% |
| ASHR250117C00019000 | 2024-02-08 3:24PM EDT | 19.00 | 5.00 | 6.00 | 6.90 | 0.00 | - | 1 | 290 | 56.84% |
| ASHR250117C00020000 | 2024-06-07 10:03AM EDT | 20.00 | 4.82 | 3.65 | 5.85 | 0.00 | - | 1 | 445 | 49.37% |
| ASHR250117C00021000 | 2024-06-10 2:53PM EDT | 21.00 | 3.90 | 2.75 | 5.20 | 0.00 | - | 1 | 62 | 48.58% |
| ASHR250117C00022000 | 2024-06-04 1:41PM EDT | 22.00 | 3.35 | 2.67 | 4.85 | 0.00 | - | 375 | 1,725 | 51.61% |
| ASHR250117C00023000 | 2024-06-11 3:43PM EDT | 23.00 | 2.52 | 2.19 | 3.30 | 0.00 | - | 1 | 1,684 | 36.62% |
| ASHR250117C00024000 | 2024-06-12 1:53PM EDT | 24.00 | 1.70 | 1.60 | 1.83 | 0.00 | - | 480 | 2,130 | 23.22% |
| ASHR250117C00025000 | 2024-06-14 12:15PM EDT | 25.00 | 1.18 | 1.10 | 1.82 | +0.15 | +14.56% | 297 | 4,181 | 29.03% |
| ASHR250117C00026000 | 2024-06-13 10:39AM EDT | 26.00 | 0.72 | 0.71 | 0.91 | +0.06 | +9.09% | 5 | 1,602 | 21.44% |
| ASHR250117C00027000 | 2024-06-12 10:04AM EDT | 27.00 | 0.49 | 0.43 | 0.73 | 0.00 | - | 2 | 6,315 | 22.78% |
| ASHR250117C00028000 | 2024-06-14 12:42PM EDT | 28.00 | 0.30 | 0.26 | 0.36 | -0.02 | -6.25% | 5 | 6,464 | 19.78% |
| ASHR250117C00029000 | 2024-06-13 10:23AM EDT | 29.00 | 0.16 | 0.14 | 0.23 | 0.00 | - | 2 | 5,184 | 19.68% |
| ASHR250117C00030000 | 2024-06-14 12:49PM EDT | 30.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 57 | 7,080 | 20.17% |
| ASHR250117C00031000 | 2024-05-23 1:53PM EDT | 31.00 | 0.13 | 0.05 | 0.12 | 0.00 | - | 1 | 595 | 21.00% |
| ASHR250117C00032000 | 2024-06-06 12:22PM EDT | 32.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1,000 | 1,295 | 38.31% |
| ASHR250117C00033000 | 2024-05-09 9:36AM EDT | 33.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | 18 | 319 | 40.77% |
| ASHR250117C00034000 | 2024-06-12 10:55AM EDT | 34.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 3,101 | 29.79% |
| ASHR250117C00035000 | 2024-03-20 10:44AM EDT | 35.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 100 | 1,752 | 28.42% |
| ASHR250117C00036000 | 2024-02-22 12:21PM EDT | 36.00 | 0.20 | 0.02 | 0.75 | 0.00 | - | 5 | 11 | 47.46% |
| ASHR250117C00038000 | 2024-03-28 12:45PM EDT | 38.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 2 | 43 | 51.44% |
| ASHR250117C00040000 | 2024-03-27 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 12.50% |
| ASHR250117C00041000 | 2024-04-10 11:17AM EDT | 41.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 17 | 73 | 45.36% |
| ASHR250117C00042000 | 2023-08-23 1:07PM EDT | 42.00 | 0.22 | 0.03 | 0.24 | 0.00 | - | 5 | 40 | 44.34% |
| ASHR250117C00043000 | 2023-11-21 10:30AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 24 | 12.50% |
| ASHR250117C00044000 | 2023-07-25 9:42AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 301 | 469 | 12.50% |
| ASHR250117C00045000 | 2023-11-10 10:35AM EDT | 45.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 85 | 48.83% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASHR250117P00012000 | 2024-06-06 1:33PM EDT | 12.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3,000 | 10,009 | 44.14% |
| ASHR250117P00013000 | 2023-12-07 3:14PM EDT | 13.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 100 | 2,884 | 50.20% |
| ASHR250117P00016000 | 2024-03-14 1:59PM EDT | 16.00 | 0.19 | 0.03 | 0.75 | 0.00 | - | 2 | 43 | 56.25% |
| ASHR250117P00017000 | 2024-03-12 1:32PM EDT | 17.00 | 0.14 | 0.04 | 0.75 | 0.00 | - | 5 | 7 | 50.24% |
| ASHR250117P00018000 | 2024-05-01 2:48PM EDT | 18.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 10 | 22 | 29.20% |
| ASHR250117P00019000 | 2024-05-24 3:08PM EDT | 19.00 | 0.18 | 0.07 | 0.28 | 0.00 | - | 3 | 519 | 27.54% |
| ASHR250117P00020000 | 2024-05-03 11:37AM EDT | 20.00 | 0.22 | 0.10 | 0.47 | 0.00 | - | 1 | 494 | 27.78% |
| ASHR250117P00021000 | 2024-05-31 12:19PM EDT | 21.00 | 0.42 | 0.24 | 0.42 | 0.00 | - | 1 | 611 | 22.02% |
| ASHR250117P00022000 | 2024-06-06 12:20PM EDT | 22.00 | 0.55 | 0.42 | 0.61 | 0.00 | - | 2 | 141 | 20.70% |
| ASHR250117P00023000 | 2024-06-12 1:53PM EDT | 23.00 | 0.80 | 0.66 | 0.93 | 0.00 | - | 3,200 | 60,853 | 20.26% |
| ASHR250117P00024000 | 2024-06-12 11:13AM EDT | 24.00 | 1.16 | 1.11 | 1.27 | 0.00 | - | 34 | 286 | 18.75% |
| ASHR250117P00025000 | 2024-05-09 11:20AM EDT | 25.00 | 1.35 | 1.71 | 1.83 | 0.00 | - | 522 | 583 | 18.75% |
| ASHR250117P00026000 | 2024-06-13 2:29PM EDT | 26.00 | 2.39 | 2.20 | 2.66 | 0.00 | - | 351 | 422 | 21.17% |
| ASHR250117P00027000 | 2024-06-11 9:31AM EDT | 27.00 | 3.20 | 2.90 | 3.70 | 0.00 | - | 1 | 762 | 25.83% |
| ASHR250117P00028000 | 2024-05-17 10:48AM EDT | 28.00 | 3.07 | 3.75 | 4.95 | 0.00 | - | 64 | 413 | 33.30% |
| ASHR250117P00029000 | 2024-06-13 11:45AM EDT | 29.00 | 4.95 | 2.82 | 6.90 | 0.00 | - | 6 | 18 | 50.51% |
| ASHR250117P00030000 | 2024-05-15 11:34AM EDT | 30.00 | 4.95 | 3.65 | 7.90 | 0.00 | - | 18 | 0 | 53.96% |
| ASHR250117P00032000 | 2023-12-20 12:35PM EDT | 32.00 | 9.14 | 7.00 | 12.00 | 0.00 | - | 110 | 0 | 54.32% |
| ASHR250117P00033000 | 2023-10-06 1:25PM EDT | 33.00 | 7.40 | 7.65 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
| ASHR250117P00035000 | 2023-05-15 10:27AM EDT | 35.00 | 6.65 | 6.45 | 9.10 | 0.00 | - | 16 | 0 | 0.00% |
| ASHR250117P00036000 | 2023-04-25 10:45AM EDT | 36.00 | 7.80 | 7.45 | 10.35 | 0.00 | - | 1 | 0 | 0.00% |
| ASHR250117P00038000 | 2023-01-24 12:33PM EDT | 38.00 | 7.10 | 7.90 | 9.70 | 0.00 | - | - | 1 | 0.00% |
| ASHR250117P00039000 | 2023-04-20 1:58PM EDT | 39.00 | 9.23 | 8.50 | 13.50 | 0.00 | - | 9 | 0 | 0.00% |
| ASHR250117P00041000 | 2022-12-21 3:25PM EDT | 41.00 | 13.25 | 9.35 | 10.60 | 0.00 | - | - | 11 | 0.00% |
| ASHR250117P00042000 | 2023-03-09 10:42AM EDT | 42.00 | 13.20 | 9.70 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| ASHR250117P00045000 | 2022-12-19 1:24PM EDT | 45.00 | 16.50 | 12.25 | 16.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.