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 |
---|---|---|---|---|---|---|---|---|---|---|
FEZ250117C00016000 | 2/21/2024 4:38 PM | 16 | 33.39 | 33.60 | 38.50 | 0.00 | 0.00% | 1 | 0 | 82.23% |
FEZ250117C00025000 | 3/6/2024 2:59 PM | 25 | 26.30 | 24.70 | 29.00 | 0.00 | 0.00% | 1 | 0 | 88.48% |
FEZ250117C00030000 | 3/28/2024 5:57 PM | 30 | 22.66 | 19.50 | 24.20 | 0.00 | 0.00% | 3 | 22 | 73.14% |
FEZ250117C00033000 | 12/14/2023 3:13 PM | 33 | 15.24 | 12.00 | 17.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
FEZ250117C00035000 | 4/17/2024 1:51 PM | 35 | 16.07 | 14.50 | 19.10 | 0.00 | 0.00% | 1 | 58 | 56.86% |
FEZ250117C00036000 | 3/28/2024 4:22 PM | 36 | 16.74 | 13.60 | 18.20 | 0.00 | 0.00% | 2 | 8 | 55.02% |
FEZ250117C00037000 | 2/22/2024 2:36 PM | 37 | 13.89 | 13.05 | 17.85 | 0.00 | 0.00% | 1 | 4 | 58.03% |
FEZ250117C00038000 | 3/13/2024 6:05 PM | 38 | 14.88 | 12.30 | 14.70 | 0.00 | 0.00% | 1 | 0 | 34.89% |
FEZ250117C00039000 | 3/28/2024 4:13 PM | 39 | 13.89 | 10.50 | 15.30 | 0.00 | 0.00% | 2 | 13 | 47.75% |
FEZ250117C00040000 | 3/28/2024 4:15 PM | 40 | 13.02 | 9.60 | 14.30 | 0.00 | 0.00% | 1 | 434 | 45.12% |
FEZ250117C00041000 | 1/26/2024 5:54 PM | 41 | 8.40 | 9.40 | 10.50 | 0.00 | 0.00% | 100 | 62 | 0.00% |
FEZ250117C00043000 | 2/13/2024 2:30 PM | 43 | 6.59 | 9.50 | 10.00 | 0.00 | 0.00% | 1 | 1 | 27.17% |
FEZ250117C00044000 | 3/6/2024 3:45 PM | 44 | 8.33 | 8.70 | 9.10 | 0.00 | 0.00% | 2 | 140 | 25.86% |
FEZ250117C00045000 | 2/29/2024 3:25 PM | 45 | 7.40 | 8.45 | 8.75 | 0.00 | 0.00% | 4 | 520 | 28.52% |
FEZ250117C00046000 | 3/13/2024 2:19 PM | 46 | 7.75 | 5.60 | 6.00 | 0.00 | 0.00% | 2 | 26 | 12.09% |
FEZ250117C00047000 | 3/21/2024 5:58 PM | 47 | 6.90 | 3.90 | 6.60 | 0.00 | 0.00% | 2 | 2 | 22.77% |
FEZ250117C00048000 | 4/1/2024 3:38 PM | 48 | 6.30 | 3.20 | 7.50 | 0.00 | 0.00% | 8 | 11 | 32.34% |
FEZ250117C00050000 | 4/25/2024 1:30 PM | 50 | 3.72 | 1.95 | 6.00 | 0.00 | 0.00% | 1 | 684 | 29.65% |
FEZ250117C00055000 | 4/26/2024 5:39 PM | 55 | 1.30 | 1.10 | 2.35 | 0.05 | 4.00% | 1 | 282 | 20.86% |
FEZ250117C00060000 | 4/25/2024 1:30 PM | 60 | 0.47 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 4 | 30.57% |
FEZ250117C00065000 | 3/27/2024 6:29 PM | 65 | 0.18 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 38 | 33.34% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FEZ250117P00016000 | 12/11/2023 2:30 PM | 16 | 0.04 | 0.01 | 1.39 | 0.00 | 0.00% | 1 | 34 | 94.09% |
FEZ250117P00017000 | 12/4/2023 2:30 PM | 17 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 25.00% |
FEZ250117P00018000 | 12/11/2023 2:30 PM | 18 | 0.05 | 0.00 | 1.41 | 0.00 | 0.00% | 10 | 11 | 85.50% |
FEZ250117P00019000 | 12/11/2023 2:30 PM | 19 | 0.05 | 0.00 | 2.57 | 0.00 | 0.00% | 10 | 43 | 95.61% |
FEZ250117P00020000 | 12/4/2023 2:30 PM | 20 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 25.00% |
FEZ250117P00021000 | 12/7/2023 2:30 PM | 21 | 0.11 | 0.00 | 1.54 | 0.00 | 0.00% | 10 | 10 | 75.88% |
FEZ250117P00022000 | 1/5/2023 7:30 PM | 22 | 1.08 | 0.13 | 1.71 | 0.00 | 0.00% | - | 1 | 75.83% |
FEZ250117P00023000 | 12/6/2023 7:25 PM | 23 | 0.11 | 0.00 | 1.59 | 0.00 | 0.00% | 20 | 40 | 69.68% |
FEZ250117P00024000 | 12/13/2023 2:30 PM | 24 | 0.13 | 0.00 | 1.47 | 0.00 | 0.00% | 10 | 10 | 65.23% |
FEZ250117P00025000 | 12/13/2023 2:30 PM | 25 | 0.16 | 0.00 | 1.49 | 0.00 | 0.00% | 10 | 30 | 62.45% |
FEZ250117P00026000 | 4/5/2024 1:30 PM | 26 | 0.05 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 22 | 67.55% |
FEZ250117P00029000 | 11/1/2023 4:25 PM | 29 | 0.65 | 0.22 | 0.38 | 0.00 | 0.00% | 2 | 31 | 43.85% |
FEZ250117P00030000 | 11/9/2023 3:46 PM | 30 | 0.54 | 0.24 | 0.39 | 0.00 | 0.00% | 100 | 4,341 | 41.90% |
FEZ250117P00031000 | 12/21/2023 7:31 PM | 31 | 0.37 | 0.32 | 0.38 | 0.00 | 0.00% | 100 | 500 | 39.55% |
FEZ250117P00032000 | 4/11/2024 5:25 PM | 32 | 0.25 | 0.00 | 2.45 | 0.00 | 0.00% | 117 | 350 | 51.42% |
FEZ250117P00033000 | 9/26/2023 4:50 PM | 33 | 1.25 | 1.18 | 2.33 | 0.00 | 0.00% | 3 | 17 | 55.30% |
FEZ250117P00034000 | 1/26/2024 5:56 PM | 34 | 0.42 | 0.24 | 0.95 | 0.00 | 0.00% | 400 | 1,059 | 42.82% |
FEZ250117P00035000 | 4/25/2024 1:30 PM | 35 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 1,120 | 57.57% |
FEZ250117P00036000 | 11/14/2023 8:24 PM | 36 | 1.05 | 0.63 | 0.75 | 0.00 | 0.00% | 4 | 10 | 35.65% |
FEZ250117P00037000 | 11/27/2023 2:35 PM | 37 | 0.95 | 0.48 | 3.05 | 0.00 | 0.00% | 1 | 75 | 56.92% |
FEZ250117P00038000 | 2/22/2024 2:39 PM | 38 | 0.78 | 0.33 | 0.57 | 0.00 | 0.00% | 60 | 474 | 29.13% |
FEZ250117P00039000 | 1/19/2024 4:55 PM | 39 | 1.10 | 0.67 | 0.79 | 0.00 | 0.00% | 3 | 5,012 | 30.03% |
FEZ250117P00040000 | 4/25/2024 7:41 PM | 40 | 0.25 | 0.15 | 1.55 | 0.00 | 0.00% | 1 | 146 | 35.79% |
FEZ250117P00041000 | 11/1/2023 4:24 PM | 41 | 3.40 | 1.25 | 1.77 | 0.00 | 0.00% | 2 | 97 | 35.45% |
FEZ250117P00042000 | 4/24/2024 5:50 PM | 42 | 0.66 | 0.10 | 2.85 | 0.00 | 0.00% | 2 | 90 | 41.66% |
FEZ250117P00043000 | 4/4/2024 4:26 PM | 43 | 0.75 | 0.10 | 3.30 | 0.00 | 0.00% | 3 | 15 | 42.36% |
FEZ250117P00044000 | 4/8/2024 6:42 PM | 44 | 0.85 | 0.10 | 3.00 | 0.00 | 0.00% | 4 | 21 | 37.57% |
FEZ250117P00045000 | 3/26/2024 2:02 PM | 45 | 0.97 | 0.10 | 1.90 | 0.00 | 0.00% | 12 | 26 | 27.23% |
FEZ250117P00046000 | 3/27/2024 7:51 PM | 46 | 1.09 | 0.00 | 3.20 | 0.00 | 0.00% | 5 | 10 | 33.73% |
FEZ250117P00047000 | 4/18/2024 3:55 PM | 47 | 1.68 | 0.10 | 2.30 | 0.00 | 0.00% | 1 | 77 | 25.26% |
FEZ250117P00048000 | 4/15/2024 6:48 PM | 48 | 2.20 | 0.10 | 3.90 | 0.00 | 0.00% | 9 | 26 | 32.79% |
FEZ250117P00050000 | 4/5/2024 1:39 PM | 50 | 2.40 | 0.45 | 3.40 | 0.00 | 0.00% | 1 | 46 | 24.21% |
FEZ250117P00055000 | 4/23/2024 3:38 PM | 55 | 4.90 | 2.95 | 7.00 | 0.00 | 0.00% | 1 | 6 | 28.53% |
FEZ250117P00060000 | 12/13/2023 5:02 PM | 60 | 13.25 | 10.50 | 15.50 | 0.00 | 0.00% | 2 | 1 | 57.64% |
FEZ250117P00065000 | 10/16/2023 1:54 PM | 65 | 23.30 | 17.80 | 22.80 | 0.00 | 0.00% | 2 | 1 | 64.12% |
FEZ250117P00070000 | 11/13/2023 3:31 PM | 70 | 26.90 | 20.70 | 25.40 | 0.00 | 0.00% | 2 | 0 | 57.32% |
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
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%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
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%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
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%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
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%
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%
PSET Principal Quality ETF
64.97
+1.29%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
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%
RTH VanEck Retail ETF
200.84
+1.13%
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%