U.S. markets closed
F S&P 500
5,357.50 +29.50 (+0.55%) F Dow Jones
39,832.00 +49.00 (+0.12%) F Nasdaq
18,944.00 +157.25 (+0.84%) E-mini Russell 2000 Index Futur
2,095.30 +6.20 (+0.30%) Petróleo
77.06 -0.51 (-0.66%) Oro
2,372.50 -20.40 (-0.85%)
iShares China Large-Cap ETF (FXI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:28.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240524C00028000 | 2024-05-22 3:30PM EDT | 2024-05-24 | 0.38 | 0.35 | 0.38 | -0.28 | -42.42% | 28 | 3,319 | 32.42% |
| FXI240531C00028000 | 2024-05-22 3:34PM EDT | 2024-05-31 | 0.58 | 0.54 | 0.58 | -0.19 | -24.68% | 374 | 8,339 | 26.86% |
| FXI240607C00028000 | 2024-05-22 12:19PM EDT | 2024-06-07 | 0.78 | 0.70 | 1.14 | -0.26 | -25.00% | 10 | 1,655 | 44.19% |
| FXI240614C00028000 | 2024-05-22 3:18PM EDT | 2024-06-14 | 0.83 | 0.82 | 1.02 | -0.27 | -24.55% | 40 | 345 | 32.57% |
| FXI240621C00028000 | 2024-05-22 3:16PM EDT | 2024-06-21 | 0.92 | 0.89 | 0.93 | -0.25 | -21.37% | 3,616 | 86,541 | 25.68% |
| FXI240628C00028000 | 2024-05-21 10:13AM EDT | 2024-06-28 | 1.31 | 0.95 | 1.13 | 0.00 | - | 2 | 183 | 28.76% |
| FXI240719C00028000 | 2024-05-22 12:38PM EDT | 2024-07-19 | 1.30 | 1.28 | 1.31 | -0.25 | -16.13% | 13 | 35,312 | 27.03% |
| FXI240816C00028000 | 2024-05-22 3:46PM EDT | 2024-08-16 | 1.62 | 1.55 | 1.67 | -0.27 | -14.29% | 22 | 52,729 | 28.83% |
| FXI240920C00028000 | 2024-05-22 2:00PM EDT | 2024-09-20 | 1.95 | 1.79 | 1.99 | -0.28 | -12.56% | 12 | 32,613 | 29.30% |
| FXI240930C00028000 | 2024-05-17 11:29AM EDT | 2024-09-30 | 2.90 | 2.00 | 2.18 | 0.00 | - | 1 | 144 | 30.98% |
| FXI241018C00028000 | 2024-05-22 10:46AM EDT | 2024-10-18 | 2.20 | 2.10 | 2.22 | -0.19 | -7.95% | 1,442 | 8,005 | 29.61% |
| FXI241115C00028000 | 2024-05-21 12:20PM EDT | 2024-11-15 | 2.65 | 2.06 | 2.86 | 0.00 | - | 367 | 1,942 | 35.43% |
| FXI241220C00028000 | 2024-05-22 3:04PM EDT | 2024-12-20 | 2.69 | 2.51 | 2.73 | -0.24 | -8.19% | 2,570 | 62,561 | 30.84% |
| FXI241231C00028000 | 2024-05-22 3:03PM EDT | 2024-12-31 | 2.69 | 2.31 | 2.76 | -0.24 | -8.19% | 61 | 8,527 | 30.40% |
| FXI250117C00028000 | 2023-06-05 10:22AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FXI250321C00028000 | 2024-05-03 2:40PM EDT | 2025-03-21 | 2.64 | 2.51 | 4.20 | 0.00 | - | 20 | 31 | 40.36% |
| FXI250331C00028000 | 2024-05-16 11:19AM EDT | 2025-03-31 | 3.50 | 2.28 | 4.25 | 0.00 | - | 5 | 38 | 40.19% |
| FXI250620C00028000 | 2024-05-17 1:36PM EDT | 2025-06-20 | 4.20 | 3.25 | 4.05 | 0.00 | - | 2 | 14 | 34.07% |
| FXI260116C00028000 | 2024-05-21 12:16PM EDT | 2026-01-16 | 4.55 | 4.05 | 5.70 | 0.00 | - | 5 | 575 | 39.23% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240524P00028000 | 2024-05-22 3:46PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 643 | 1,747 | 28.52% |
| FXI240531P00028000 | 2024-05-22 2:13PM EDT | 2024-05-31 | 0.31 | 0.31 | 0.33 | +0.09 | +40.91% | 85 | 1,432 | 24.02% |
| FXI240607P00028000 | 2024-05-22 2:17PM EDT | 2024-06-07 | 0.44 | 0.43 | 0.47 | +0.09 | +25.71% | 36 | 144 | 24.02% |
| FXI240614P00028000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 0.45 | 0.57 | 1.16 | 0.00 | - | 5 | 541 | 44.73% |
| FXI240621P00028000 | 2024-05-22 3:32PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.67 | +0.14 | +27.45% | 871 | 39,964 | 23.83% |
| FXI240628P00028000 | 2024-05-21 3:52PM EDT | 2024-06-28 | 0.62 | 0.69 | 0.83 | 0.00 | - | 9 | 19 | 25.98% |
| FXI240719P00028000 | 2024-05-22 11:31AM EDT | 2024-07-19 | 0.93 | 0.92 | 0.96 | +0.13 | +16.25% | 34 | 5,429 | 23.68% |
| FXI240816P00028000 | 2024-05-22 1:37PM EDT | 2024-08-16 | 1.15 | 1.13 | 1.19 | +0.12 | +11.65% | 11 | 200 | 23.68% |
| FXI240920P00028000 | 2024-05-21 12:57PM EDT | 2024-09-20 | 1.35 | 1.33 | 1.38 | +0.10 | +8.00% | 8 | 15,427 | 22.93% |
| FXI240930P00028000 | 2024-05-14 9:47AM EDT | 2024-09-30 | 1.55 | 1.27 | 1.69 | 0.00 | - | 300 | 301 | 26.66% |
| FXI241018P00028000 | 2024-05-22 3:14PM EDT | 2024-10-18 | 1.49 | 1.46 | 1.52 | +0.12 | +8.76% | 269 | 728 | 22.61% |
| FXI241115P00028000 | 2024-05-20 3:24PM EDT | 2024-11-15 | 1.40 | 1.58 | 1.99 | 0.00 | - | 57 | 1,561 | 26.81% |
| FXI241220P00028000 | 2024-05-22 12:32PM EDT | 2024-12-20 | 1.96 | 1.96 | 2.27 | +0.37 | +23.27% | 2,510 | 2,617 | 27.78% |
| FXI250117P00028000 | 2023-06-05 10:11AM EDT | 2025-01-17 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.39% |
| FXI250321P00028000 | 2024-05-16 10:28AM EDT | 2025-03-21 | 1.85 | 2.17 | 2.35 | 0.00 | - | 4 | 140 | 24.04% |
| FXI250620P00028000 | 2024-05-17 12:10PM EDT | 2025-06-20 | 2.11 | 1.94 | 2.96 | 0.00 | - | 3,000 | 3,005 | 26.37% |
| FXI260116P00028000 | 2024-05-22 11:53AM EDT | 2026-01-16 | 3.07 | 2.87 | 5.40 | +0.08 | +2.68% | 7 | 24 | 38.55% |
© 2024 Yahoo. Todos los derechos reservados.