NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Brazil ETF (EWZ)
As of 11:12 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240426C00026000 | 4/17/2024 5:02 PM | 26 | 4.20 | 4.50 | 7.40 | 0.00 | 0.00% | - | 2 | 382.42% |
| EWZ240426C00027500 | 4/19/2024 4:57 PM | 27.5 | 3.30 | 1.91 | 5.90 | 0.00 | 0.00% | 1 | 3 | 588.67% |
| EWZ240426C00028000 | 4/19/2024 7:54 PM | 28 | 2.79 | 1.39 | 4.45 | 0.00 | 0.00% | 9 | 9 | 380.08% |
| EWZ240426C00028500 | 4/19/2024 7:47 PM | 28.5 | 2.30 | 1.79 | 3.05 | 0.00 | 0.00% | 18 | 20 | 151.56% |
| EWZ240426C00029000 | 4/23/2024 4:39 PM | 29 | 2.20 | 1.98 | 3.30 | 0.00 | 0.00% | 2 | 770 | 157.03% |
| EWZ240426C00029500 | 4/23/2024 3:56 PM | 29.5 | 1.50 | 1.90 | 1.96 | 0.00 | 0.00% | 12 | 264 | 56.25% |
| EWZ240426C00030000 | 4/25/2024 1:50 PM | 30 | 0.65 | 1.16 | 1.64 | 0.00 | 0.00% | 1 | 286 | 110.94% |
| EWZ240426C00030500 | 4/26/2024 1:50 PM | 30.5 | 1.07 | 0.91 | 0.96 | 0.73 | 214.71% | 1 | 5,116 | 44.53% |
| EWZ240426C00031000 | 4/26/2024 2:38 PM | 31 | 0.51 | 0.42 | 0.47 | 0.39 | 325.00% | 282 | 3,375 | 28.13% |
| EWZ240426C00031500 | 4/26/2024 1:59 PM | 31.5 | 0.13 | 0.08 | 0.09 | 0.10 | 333.33% | 1,866 | 6,283 | 18.75% |
| EWZ240426C00032000 | 4/26/2024 1:32 PM | 32 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 173 | 2,495 | 26.56% |
| EWZ240426C00032500 | 4/26/2024 1:43 PM | 32.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 6,054 | 42.19% |
| EWZ240426C00033000 | 4/24/2024 2:25 PM | 33 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 380 | 1,616 | 119.53% |
| EWZ240426C00033500 | 4/22/2024 3:53 PM | 33.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 101 | 495 | 139.84% |
| EWZ240426C00034000 | 4/26/2024 1:30 PM | 34 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 3 | 74 | 79.69% |
| EWZ240426C00034500 | 4/16/2024 3:04 PM | 34.5 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 252 | 176.95% |
| EWZ240426C00035000 | 4/17/2024 4:35 PM | 35 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 177 | 194.14% |
| EWZ240426C00035500 | 4/22/2024 2:17 PM | 35.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 20 | 210.94% |
| EWZ240426C00036000 | 4/15/2024 5:31 PM | 36 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 226.56% |
| EWZ240426C00036500 | 3/12/2024 3:44 PM | 36.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 30 | 242.19% |
| EWZ240426C00037500 | 4/16/2024 4:27 PM | 37.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 271.88% |
| EWZ240426C00041000 | 4/19/2024 1:30 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 10 | 193.75% |
| EWZ240426C00043000 | 4/17/2024 1:30 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 225.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ240426P00020000 | 4/12/2024 1:30 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 50 | 50.00% |
| EWZ240426P00024000 | 4/16/2024 2:22 PM | 24 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 392.97% |
| EWZ240426P00025000 | 4/22/2024 2:02 PM | 25 | 0.12 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 201 | 187.50% |
| EWZ240426P00026000 | 4/22/2024 1:38 PM | 26 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1,671 | 300.78% |
| EWZ240426P00027000 | 4/19/2024 4:50 PM | 27 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 34 | 46 | 255.86% |
| EWZ240426P00027500 | 4/23/2024 4:55 PM | 27.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 52 | 233.59% |
| EWZ240426P00028000 | 4/26/2024 1:37 PM | 28 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 3,788 | 103.13% |
| EWZ240426P00028500 | 4/25/2024 3:49 PM | 28.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3,810 | 188.28% |
| EWZ240426P00029000 | 4/25/2024 6:26 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,693 | 68.75% |
| EWZ240426P00029500 | 4/25/2024 6:10 PM | 29.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 651 | 73.44% |
| EWZ240426P00030000 | 4/26/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 571 | 54.69% |
| EWZ240426P00030500 | 4/26/2024 1:43 PM | 30.5 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 94 | 3,121 | 33.59% |
| EWZ240426P00031000 | 4/26/2024 2:52 PM | 31 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 1,082 | 4,756 | 17.97% |
| EWZ240426P00031500 | 4/26/2024 1:33 PM | 31.5 | 0.15 | 0.13 | 0.15 | -0.45 | -75.00% | 377 | 634 | 16.41% |
| EWZ240426P00032000 | 4/26/2024 2:32 PM | 32 | 0.53 | 0.54 | 0.73 | -0.93 | -63.70% | 136 | 911 | 56.64% |
| EWZ240426P00032500 | 4/24/2024 6:51 PM | 32.5 | 0.70 | 0.98 | 1.15 | 0.00 | 0.00% | 1,200 | 218 | 60.55% |
| EWZ240426P00033000 | 4/25/2024 1:36 PM | 33 | 2.44 | 1.26 | 2.37 | 0.00 | 0.00% | 13 | 68 | 117.58% |
| EWZ240426P00033500 | 4/24/2024 6:31 PM | 33.5 | 2.68 | 1.68 | 2.48 | 0.00 | 0.00% | 16 | 8 | 56.25% |
| EWZ240426P00034000 | 4/12/2024 7:43 PM | 34 | 2.71 | 2.44 | 2.69 | 0.00 | 0.00% | 4 | 0 | 123.83% |
| EWZ240426P00035000 | 4/25/2024 4:19 PM | 35 | 4.30 | 1.47 | 5.50 | 0.00 | 0.00% | 6 | 10 | 494.92% |
Related Tickers
CQQQ Invesco China Technology ETF
33.93
+3.54%
CNXT VanEck ChiNext ETF
23.21
+3.48%
QLD ProShares Ultra QQQ
81.67
+2.91%
FCOM Fidelity MSCI Communication Services Index ETF
48.65
+2.64%
IGM iShares Expanded Tech Sector ETF
83.59
+2.29%
IYW iShares U.S. Technology ETF
131.10
+2.26%
SMH VanEck Semiconductor ETF
216.84
+2.19%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.33
+2.52%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.31
+2.58%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
IWY iShares Russell Top 200 Growth ETF
190.39
+1.90%
TMFC Motley Fool 100 Index ETF
48.51
+2.13%
VGT Vanguard Information Technology Index Fund ETF Shares
504.98
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.35
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.82
+2.16%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.48
+1.87%
MGK Vanguard Mega Cap Growth Index Fund
277.79
+1.83%
SCHG Schwab U.S. Large-Cap Growth ETF
90.52
+1.88%
EZA iShares MSCI South Africa ETF
39.82
+2.05%
IUSG iShares Core S&P U.S. Growth ETF
114.31
+1.77%
IVW iShares S&P 500 Growth ETF
82.56
+1.96%
VUG Vanguard Growth Index Fund ETF Shares
335.12
+1.80%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.73
+1.78%
NULG Nuveen ESG Large-Cap Growth ETF
74.11
+2.03%
FTEC Fidelity MSCI Information Technology Index ETF
150.04
+1.74%
SOXX iShares Semiconductor ETF
216.10
+1.74%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IXN iShares Global Tech ETF
72.15
+1.98%
IWF iShares Russell 1000 Growth ETF
327.86
+1.80%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
ILCG iShares Morningstar Growth ETF
73.67
+1.95%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
TUR iShares MSCI Turkey ETF
39.49
+1.88%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
IOO iShares Global 100 ETF
88.65
+1.78%
PSI Invesco Semiconductors ETF
54.30
+1.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.46
+1.77%
XLG Invesco S&P 500 Top 50 ETF
41.14
+1.51%
FTXL First Trust Nasdaq Semiconductor ETF
86.91
+1.74%
QQQ Invesco QQQ Trust
430.76
+1.49%
XLK Technology Select Sector SPDR Fund
200.51
+1.47%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.73%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.22
+1.72%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
XSD SPDR S&P Semiconductor ETF
223.84
+1.45%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
DXJ WisdomTree Japan Hedged Equity Fund
107.31
+1.59%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.83
+1.62%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.40%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
FV First Trust Dorsey Wright Focus 5 ETF
54.55
+1.32%
CEFS Saba Closed-End Funds ETF
19.95
+1.53%
QTUM Defiance Quantum ETF
58.22
+1.50%
XTL SPDR S&P Telecom ETF
69.19
+1.49%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.63
+1.46%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.91
+1.35%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.40
+1.10%
ITB iShares U.S. Home Construction ETF
105.57
+1.11%
OEF iShares S&P 100 ETF
241.70
+1.41%
SPHQ Invesco S&P 500 Quality ETF
59.26
+1.21%
XHB SPDR S&P Homebuilders ETF
103.73
+1.23%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.17
+1.30%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
LIT Global X Lithium & Battery Tech ETF
42.68
+1.14%
SPMO Invesco S&P 500 Momentum ETF
77.05
+1.23%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.44
+1.11%
IWL iShares Russell Top 200 ETF
123.93
+1.26%
HEDJ WisdomTree Europe Hedged Equity Fund
47.74
+1.27%
MGC Vanguard Mega Cap Index Fund
182.18
+1.24%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.94
+1.18%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
XLY Consumer Discretionary Select Sector SPDR Fund
175.97
+0.93%
FIVG Defiance 5G Next Gen Connectivity ETF
37.33
+1.15%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.62
+1.15%
BLCN Siren Nasdaq NexGen Economy ETF
25.49
+0.35%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
VV Vanguard Large Cap Index Fund
233.13
+0.91%
VOO Vanguard S&P 500 ETF
466.91
+0.94%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.12
+1.06%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
EWT iShares MSCI Taiwan ETF
47.00
+0.98%
IVV iShares Core S&P 500 ETF
510.43
+0.91%
SPLG SPDR Portfolio S&P 500 ETF
59.74
+0.86%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.59
+1.01%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.29
+0.99%
SPHB Invesco S&P 500 High Beta ETF
83.16
+0.90%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.64
+0.88%
ESGU iShares ESG Aware MSCI USA ETF
111.55
+0.92%
SPY SPDR S&P 500 ETF Trust
508.01
+0.90%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+1.01%
SCHX Schwab U.S. Large-Cap ETF
60.21
+0.80%
IWB iShares Russell 1000 ETF
279.21
+0.87%
EWW iShares MSCI Mexico ETF
66.29
+0.74%