Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.493,59 +837,54 (+1,36%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240802C00039000 | 2024-07-01 9:31AM EDT | 39.00 | 4.15 | 3.30 | 3.50 | 0.00 | - | - | 20 | 48.05% |
| EEM240802C00041000 | 2024-07-25 10:22AM EDT | 41.00 | 1.14 | 1.36 | 1.68 | 0.00 | - | 9 | 18 | 35.94% |
| EEM240802C00041500 | 2024-07-24 10:05AM EDT | 41.50 | 1.13 | 0.81 | 1.14 | 0.00 | - | 4 | 3 | 26.66% |
| EEM240802C00042000 | 2024-07-26 2:11PM EDT | 42.00 | 0.65 | 0.60 | 0.66 | +0.24 | +58.54% | 22 | 36 | 19.63% |
| EEM240802C00042500 | 2024-07-26 2:41PM EDT | 42.50 | 0.32 | 0.29 | 0.36 | +0.14 | +77.78% | 113 | 52 | 18.16% |
| EEM240802C00043000 | 2024-07-26 3:28PM EDT | 43.00 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 20 | 641 | 17.58% |
| EEM240802C00043500 | 2024-07-26 3:33PM EDT | 43.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 7 | 501 | 17.38% |
| EEM240802C00044000 | 2024-07-26 4:01PM EDT | 44.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 14 | 1,783 | 19.14% |
| EEM240802C00044500 | 2024-07-25 10:49AM EDT | 44.50 | 0.09 | 0.01 | 0.25 | 0.00 | - | 20 | 723 | 40.23% |
| EEM240802C00045000 | 2024-07-26 10:09AM EDT | 45.00 | 0.16 | 0.00 | 0.05 | +0.15 | +1,500.00% | 1 | 515 | 28.91% |
| EEM240802C00045500 | 2024-07-26 12:43PM EDT | 45.50 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 1 | 9 | 35.55% |
| EEM240802C00046000 | 2024-07-22 9:59AM EDT | 46.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 7 | 774 | 55.86% |
| EEM240802C00047000 | 2024-07-25 11:14AM EDT | 47.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 53.91% |
| EEM240802C00049000 | 2024-06-28 10:15AM EDT | 49.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 69.53% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240802P00038000 | 2024-07-24 9:55AM EDT | 38.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 57.42% |
| EEM240802P00039000 | 2024-07-25 9:30AM EDT | 39.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 57.42% |
| EEM240802P00039500 | 2024-07-19 10:00AM EDT | 39.50 | 0.06 | 0.01 | 0.25 | 0.00 | - | 8 | 8 | 51.37% |
| EEM240802P00040000 | 2024-07-26 3:30PM EDT | 40.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 7 | 6 | 28.13% |
| EEM240802P00040500 | 2024-07-24 3:04PM EDT | 40.50 | 0.08 | 0.03 | 0.06 | 0.00 | - | 5 | 5 | 24.41% |
| EEM240802P00041000 | 2024-07-26 3:33PM EDT | 41.00 | 0.08 | 0.05 | 0.09 | -0.09 | -52.94% | 5 | 523 | 21.88% |
| EEM240802P00041500 | 2024-07-26 3:56PM EDT | 41.50 | 0.12 | 0.11 | 0.15 | -0.11 | -47.83% | 9 | 608 | 19.73% |
| EEM240802P00042000 | 2024-07-26 2:54PM EDT | 42.00 | 0.24 | 0.21 | 0.26 | -0.10 | -29.41% | 226 | 4,171 | 17.87% |
| EEM240802P00042500 | 2024-07-26 3:59PM EDT | 42.50 | 0.43 | 0.41 | 0.47 | -0.16 | -27.12% | 35 | 449 | 16.90% |
| EEM240802P00043000 | 2024-07-25 3:53PM EDT | 43.00 | 1.04 | 0.73 | 0.99 | 0.00 | - | 27 | 238 | 26.17% |
| EEM240802P00043500 | 2024-07-24 11:20AM EDT | 43.50 | 1.16 | 1.13 | 1.41 | 0.00 | - | 2 | 1,124 | 29.40% |
| EEM240802P00044000 | 2024-07-26 11:02AM EDT | 44.00 | 1.72 | 1.46 | 1.74 | -0.27 | -13.57% | 1 | 273 | 24.81% |
| EEM240802P00044500 | 2024-07-16 11:29AM EDT | 44.50 | 0.62 | 2.08 | 2.38 | 0.00 | - | 97 | 0 | 39.65% |
