Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.602,66 +1.619,45 (+2,70%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117C00025000 | 2024-01-22 11:28AM EDT | 25.00 | 40.10 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 109.38% |
| 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 | 32.00 | 36.50 | 0.00 | - | 1 | 21 | 52.39% |
| EWJ250117C00040000 | 2024-02-20 4:19PM EDT | 40.00 | 28.35 | 30.50 | 35.30 | 0.00 | - | 2 | 12 | 82.80% |
| 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 | 58.84% |
| 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 | 2024-05-16 9:40AM EDT | 55.00 | 15.64 | 13.70 | 17.00 | 0.00 | - | 2 | 62 | 41.88% |
| EWJ250117C00056000 | 2023-05-22 9:30AM EDT | 56.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ250117C00057000 | 2024-04-30 11:44AM EDT | 57.00 | 13.00 | 11.60 | 14.80 | 0.00 | - | 1 | 56 | 36.78% |
| EWJ250117C00058000 | 2024-04-25 9:48AM EDT | 58.00 | 10.40 | 11.90 | 13.90 | 0.00 | - | 5 | 42 | 35.45% |
| EWJ250117C00059000 | 2023-12-21 11:47AM EDT | 59.00 | 8.50 | 9.60 | 10.80 | 0.00 | - | 1 | 3 | 20.55% |
| EWJ250117C00060000 | 2024-05-15 9:54AM EDT | 60.00 | 10.90 | 9.10 | 11.80 | 0.00 | - | 1 | 267 | 31.08% |
| EWJ250117C00061000 | 2024-05-15 3:32PM EDT | 61.00 | 10.36 | 9.20 | 12.00 | 0.00 | - | 1 | 17 | 35.51% |
| EWJ250117C00062000 | 2024-05-17 3:39PM EDT | 62.00 | 8.70 | 8.70 | 9.80 | -0.06 | -0.68% | 4 | 59 | 27.28% |
| EWJ250117C00063000 | 2024-05-17 9:30AM EDT | 63.00 | 8.60 | 7.50 | 9.00 | +0.50 | +6.17% | 10 | 11 | 26.39% |
| EWJ250117C00064000 | 2024-05-09 12:04PM EDT | 64.00 | 7.30 | 7.60 | 8.10 | 0.00 | - | 1 | 139 | 24.93% |
| EWJ250117C00065000 | 2024-05-13 10:55AM EDT | 65.00 | 6.30 | 6.80 | 7.20 | 0.00 | - | 1 | 1,200 | 23.41% |
| EWJ250117C00066000 | 2024-05-09 12:51PM EDT | 66.00 | 5.90 | 6.10 | 6.50 | 0.00 | - | 26 | 86 | 22.77% |
| EWJ250117C00067000 | 2024-05-16 11:45AM EDT | 67.00 | 5.40 | 5.40 | 5.80 | 0.00 | - | 1 | 137 | 22.00% |
| EWJ250117C00068000 | 2024-05-06 11:37AM EDT | 68.00 | 5.60 | 4.70 | 5.40 | 0.00 | - | 2 | 175 | 22.47% |
| EWJ250117C00069000 | 2024-05-14 2:08PM EDT | 69.00 | 4.35 | 4.10 | 4.70 | 0.00 | - | 1 | 106 | 21.45% |
| EWJ250117C00070000 | 2024-05-17 12:56PM EDT | 70.00 | 3.80 | 3.50 | 3.90 | +0.60 | +18.75% | 2 | 648 | 19.85% |
| EWJ250117C00071000 | 2024-05-15 9:50AM EDT | 71.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 2 | 69 | 19.88% |
| EWJ250117C00072000 | 2024-05-08 3:19PM EDT | 72.00 | 2.55 | 2.50 | 2.95 | 0.00 | - | 2 | 24 | 19.08% |
| EWJ250117C00073000 | 2024-05-10 3:50PM EDT | 73.00 | 2.09 | 2.10 | 2.60 | 0.00 | - | 22 | 85 | 19.02% |
| EWJ250117C00074000 | 2024-05-06 11:08AM EDT | 74.00 | 2.80 | 1.70 | 2.20 | 0.00 | - | 1 | 54 | 18.57% |
| EWJ250117C00075000 | 2024-05-17 11:29AM EDT | 75.00 | 1.80 | 1.35 | 1.80 | +0.25 | +16.13% | 500 | 365 | 17.92% |
| EWJ250117C00080000 | 2024-05-17 11:07AM EDT | 80.00 | 0.70 | 0.45 | 0.80 | +0.15 | +27.27% | 7 | 466 | 17.53% |
| EWJ250117C00085000 | 2024-05-16 1:35PM EDT | 85.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 5 | 2,035 | 19.74% |
| EWJ250117C00090000 | 2024-05-08 9:30AM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 67 | 20.41% |
| EWJ250117C00095000 | 2024-03-21 11:48AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 39 | 45 | 28.83% |
| EWJ250117C00100000 | 2024-03-21 11:57AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 64 | 32.03% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117P00025000 | 2024-04-16 11:56AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 759 | 51.76% |
| EWJ250117P00030000 | 2024-03-04 12:04PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 47.17% |
| EWJ250117P00035000 | 2024-05-08 3:01PM EDT | 35.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 62.35% |
| EWJ250117P00040000 | 2024-03-28 12:58PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 101 | 142 | 37.40% |
| EWJ250117P00041000 | 2024-01-10 12:00PM EDT | 41.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 37.21% |
| EWJ250117P00042000 | 2024-03-28 10:17AM EDT | 42.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 100 | 40 | 60.84% |
| EWJ250117P00044000 | 2022-11-30 3:38PM EDT | 44.00 | 2.20 | 0.15 | 4.40 | 0.00 | - | - | 500 | 56.76% |
| EWJ250117P00045000 | 2024-03-28 10:16AM EDT | 45.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 54.88% |
| EWJ250117P00046000 | 2023-04-03 9:36AM EDT | 46.00 | 1.50 | 0.40 | 2.30 | 0.00 | - | 1 | 1 | 52.82% |
| EWJ250117P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 20 | 21 | 50.38% |
| EWJ250117P00048000 | 2024-04-30 11:17AM EDT | 48.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 20 | 91 | 36.91% |
| EWJ250117P00049000 | 2024-05-08 3:01PM EDT | 49.00 | 0.39 | 0.00 | 2.30 | 0.00 | - | 1 | 45 | 46.85% |
| EWJ250117P00050000 | 2024-04-09 11:21AM EDT | 50.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 20 | 52 | 33.69% |
| EWJ250117P00051000 | 2024-03-19 9:36AM EDT | 51.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 1 | 19 | 26.49% |
| EWJ250117P00052000 | 2024-01-12 1:10PM EDT | 52.00 | 0.82 | 0.55 | 0.70 | 0.00 | - | 2 | 48 | 27.49% |
| EWJ250117P00053000 | 2024-04-30 10:23AM EDT | 53.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 1 | 11 | 23.15% |
| EWJ250117P00054000 | 2024-04-24 11:32AM EDT | 54.00 | 0.57 | 0.00 | 2.50 | 0.00 | - | 1 | 147 | 38.84% |
| EWJ250117P00055000 | 2024-04-23 11:16AM EDT | 55.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 5 | 95 | 30.37% |
| EWJ250117P00056000 | 2024-02-27 12:25PM EDT | 56.00 | 0.71 | 0.45 | 0.60 | 0.00 | - | 1 | 15 | 20.87% |
| EWJ250117P00057000 | 2024-04-19 3:22PM EDT | 57.00 | 1.05 | 0.00 | 2.70 | 0.00 | - | 11 | 39 | 34.56% |
| EWJ250117P00058000 | 2024-05-01 1:07PM EDT | 58.00 | 1.00 | 0.55 | 0.85 | 0.00 | - | 5 | 156 | 20.35% |
| EWJ250117P00059000 | 2024-04-08 9:34AM EDT | 59.00 | 0.85 | 0.75 | 1.25 | 0.00 | - | 2 | 44 | 21.85% |
| EWJ250117P00060000 | 2024-05-10 2:57PM EDT | 60.00 | 0.99 | 0.75 | 1.00 | 0.00 | - | 3 | 337 | 18.59% |
| EWJ250117P00061000 | 2024-03-22 1:49PM EDT | 61.00 | 1.00 | 1.65 | 1.75 | 0.00 | - | 25 | 93 | 21.83% |
| EWJ250117P00062000 | 2024-05-10 10:31AM EDT | 62.00 | 1.35 | 1.10 | 1.25 | 0.00 | - | 10 | 92 | 17.20% |
| EWJ250117P00063000 | 2024-05-01 3:15PM EDT | 63.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | 2 | 80 | 16.79% |
| EWJ250117P00064000 | 2024-05-10 12:28PM EDT | 64.00 | 1.75 | 1.50 | 1.70 | 0.00 | - | 3 | 591 | 16.49% |
| EWJ250117P00065000 | 2024-05-10 2:57PM EDT | 65.00 | 2.01 | 1.70 | 2.10 | 0.00 | - | 1 | 157 | 16.77% |
| EWJ250117P00066000 | 2024-05-02 3:20PM EDT | 66.00 | 2.25 | 1.95 | 2.30 | 0.00 | - | 1 | 36 | 15.87% |
| EWJ250117P00067000 | 2024-05-14 11:00AM EDT | 67.00 | 2.55 | 2.20 | 2.70 | 0.00 | - | 20 | 100 | 15.75% |
| EWJ250117P00068000 | 2024-05-14 2:47PM EDT | 68.00 | 2.90 | 2.55 | 3.00 | 0.00 | - | 1 | 25 | 14.99% |
| EWJ250117P00069000 | 2024-05-15 3:34PM EDT | 69.00 | 2.97 | 2.00 | 3.30 | 0.00 | - | 52 | 79 | 14.05% |
| EWJ250117P00070000 | 2024-05-16 10:07AM EDT | 70.00 | 3.45 | 3.40 | 3.70 | 0.00 | - | 5 | 256 | 13.32% |
| EWJ250117P00071000 | 2024-03-18 3:24PM EDT | 71.00 | 3.58 | 5.00 | 7.00 | 0.00 | - | 1 | 6 | 25.39% |
| EWJ250117P00072000 | 2024-03-12 1:41PM EDT | 72.00 | 4.41 | 4.00 | 4.30 | 0.00 | - | 6 | 73 | 10.02% |
| EWJ250117P00073000 | 2024-03-12 1:38PM EDT | 73.00 | 4.97 | 4.50 | 6.50 | 0.00 | - | 2 | 13 | 17.31% |
| EWJ250117P00074000 | 2024-03-12 1:33PM EDT | 74.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 18 | 21 | 7.40% |
| EWJ250117P00075000 | 2024-03-20 10:43AM EDT | 75.00 | 5.20 | 8.60 | 9.60 | 0.00 | - | 1 | 49 | 25.34% |
| EWJ250117P00080000 | 2024-03-18 3:45PM EDT | 80.00 | 9.38 | 10.50 | 15.40 | 0.00 | - | 10 | 0 | 35.60% |
© 2024 Yahoo. Todos los derechos reservados.