NYSEArca - Delayed Quote • USD
SPDR EURO STOXX 50 ETF (FEZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:08 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FEZ240816C00039000 | 1/23/2024 3:38 PM | 39 | 8.05 | 9.60 | 13.85 | 0.00 | 0.00% | 7 | 3 | 53.22% |
FEZ240816C00040000 | 4/25/2024 2:08 PM | 40 | 11.20 | 10.00 | 14.40 | 0.00 | 0.00% | 5 | 32 | 71.12% |
FEZ240816C00044000 | 1/3/2024 3:14 PM | 44 | 4.15 | 4.95 | 5.45 | 0.00 | 0.00% | - | 10 | 0.00% |
FEZ240816C00045000 | 1/26/2024 6:13 PM | 45 | 4.45 | 5.75 | 6.40 | 0.00 | 0.00% | 6 | 24 | 0.00% |
FEZ240816C00046000 | 2/16/2024 8:58 PM | 46 | 4.25 | 6.60 | 8.20 | 0.00 | 0.00% | 1 | 80 | 45.26% |
FEZ240816C00047000 | 2/21/2024 4:19 PM | 47 | 3.80 | 5.35 | 6.25 | 0.00 | 0.00% | 4 | 26 | 31.57% |
FEZ240816C00048000 | 4/12/2024 2:04 PM | 48 | 3.50 | 2.15 | 6.30 | 0.00 | 0.00% | 3 | 5 | 38.50% |
FEZ240816C00049000 | 4/9/2024 1:54 PM | 49 | 4.10 | 1.25 | 5.10 | 0.00 | 0.00% | 10 | 10 | 32.64% |
FEZ240816C00050000 | 4/26/2024 6:59 PM | 50 | 2.60 | 1.90 | 4.70 | 0.20 | 8.33% | 32 | 108 | 34.08% |
FEZ240816C00051000 | 4/23/2024 7:45 PM | 51 | 2.10 | 0.65 | 3.00 | 0.00 | 0.00% | 27 | 61 | 23.49% |
FEZ240816C00052000 | 4/26/2024 7:45 PM | 52 | 1.45 | 0.70 | 2.35 | 0.50 | 52.63% | 21 | 71 | 22.03% |
FEZ240816C00053000 | 4/15/2024 1:40 PM | 53 | 1.00 | 0.20 | 2.45 | 0.00 | 0.00% | 6 | 476 | 26.69% |
FEZ240816C00054000 | 2/13/2024 5:53 PM | 54 | 0.28 | 0.97 | 1.16 | 0.00 | 0.00% | 1 | 12 | 18.29% |
FEZ240816C00055000 | 4/23/2024 6:19 PM | 55 | 0.49 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 22 | 24.41% |
FEZ240816C00056000 | 4/19/2024 2:58 PM | 56 | 0.30 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 13 | 24.16% |
FEZ240816C00057000 | 4/18/2024 7:40 PM | 57 | 0.15 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 51 | 31.71% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FEZ240816P00037000 | 2/12/2024 6:19 PM | 37 | 0.19 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 5 | 52.00% |
FEZ240816P00039000 | 12/19/2023 3:58 PM | 39 | 0.52 | 0.49 | 0.63 | 0.00 | 0.00% | - | 1 | 43.38% |
FEZ240816P00040000 | 2/7/2024 2:59 PM | 40 | 0.43 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 3 | 42.70% |
FEZ240816P00041000 | 3/18/2024 7:26 PM | 41 | 0.21 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 3 | 30.52% |
FEZ240816P00042000 | 3/13/2024 1:51 PM | 42 | 0.20 | 0.20 | 0.35 | 0.00 | 0.00% | 2 | 42 | 29.20% |
FEZ240816P00043000 | 2/22/2024 8:45 PM | 43 | 0.47 | 0.18 | 0.25 | 0.00 | 0.00% | - | 3 | 24.37% |
FEZ240816P00044000 | 1/3/2024 5:37 PM | 44 | 1.47 | 0.83 | 1.14 | 0.00 | 0.00% | - | 1 | 36.33% |
FEZ240816P00045000 | 4/17/2024 5:08 PM | 45 | 0.65 | 0.00 | 1.85 | 0.00 | 0.00% | 2 | 9 | 41.58% |
FEZ240816P00046000 | 4/12/2024 3:00 PM | 46 | 0.80 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 57 | 26.98% |
FEZ240816P00048000 | 4/25/2024 7:51 PM | 48 | 1.00 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 72 | 29.81% |
FEZ240816P00049000 | 4/19/2024 6:40 PM | 49 | 1.68 | 0.10 | 2.55 | 0.00 | 0.00% | 13 | 66 | 33.79% |
FEZ240816P00050000 | 4/11/2024 3:26 PM | 50 | 1.69 | 0.10 | 2.75 | 0.00 | 0.00% | 17 | 73 | 31.54% |
FEZ240816P00051000 | 4/23/2024 7:45 PM | 51 | 1.65 | 0.10 | 2.65 | 0.00 | 0.00% | 30 | 59 | 26.36% |
FEZ240816P00052000 | 4/26/2024 7:45 PM | 52 | 2.20 | 0.55 | 3.90 | -1.10 | -33.33% | 21 | 450 | 32.79% |
FEZ240816P00053000 | 4/15/2024 3:52 PM | 53 | 3.40 | 0.90 | 3.80 | 0.00 | 0.00% | 28 | 24 | 26.87% |
FEZ240816P00054000 | 4/10/2024 7:23 PM | 54 | 3.70 | 1.65 | 5.80 | 0.00 | 0.00% | - | 5 | 39.15% |
FEZ240816P00055000 | 4/16/2024 1:30 PM | 55 | 5.70 | 2.50 | 6.50 | 0.00 | 0.00% | 2 | 6 | 39.70% |
FEZ240816P00057000 | 4/10/2024 7:15 PM | 57 | 6.40 | 4.10 | 8.30 | 0.00 | 0.00% | - | 1 | 43.70% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%