Deutsche Märkte geschlossen
DAX
12.517,18 -153,30 (-1,21%) Euro Stoxx 50
3.447,72 -36,76 (-1,05%) Dow Jones 30
30.125,95 -190,37 (-0,63%) Gold
1.717,70 -12,80 (-0,74%) EUR/USD
0,9867 -0,0119 (-1,19%) BTC-EUR
20.372,22 -71,77 (-0,35%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:33PM EDT. Markt geöffnet.
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM221007C00025000 | 2022-09-28 11:54AM EDT | 25.00 | 10.65 | 11.45 | 11.60 | 0.00 | - | - | 22 | 193.75% |
| EEM221007C00029000 | 2022-09-28 11:35AM EDT | 29.00 | 6.55 | 7.20 | 7.60 | 0.00 | - | - | 32 | 157.42% |
| EEM221007C00030000 | 2022-09-28 12:13PM EDT | 30.00 | 5.80 | 5.90 | 6.60 | 0.00 | - | 27 | 49 | 138.28% |
| EEM221007C00031000 | 2022-09-28 10:37AM EDT | 31.00 | 4.60 | 5.10 | 5.60 | 0.00 | - | 21 | 52 | 119.53% |
| EEM221007C00032000 | 2022-09-30 3:32PM EDT | 32.00 | 3.05 | 4.50 | 4.60 | 0.00 | - | 1 | 2 | 87.50% |
| EEM221007C00033000 | 2022-09-28 10:00AM EDT | 33.00 | 2.64 | 3.50 | 3.55 | 0.00 | - | 64 | 101 | 62.50% |
| EEM221007C00034000 | 2022-10-04 12:20PM EDT | 34.00 | 2.72 | 2.48 | 2.60 | 0.00 | - | 4 | 10 | 51.17% |
| EEM221007C00034500 | 2022-10-04 1:56PM EDT | 34.50 | 2.09 | 2.01 | 2.08 | 0.00 | - | 9 | 33 | 50.39% |
| EEM221007C00035000 | 2022-10-05 11:02AM EDT | 35.00 | 1.36 | 1.53 | 1.60 | -0.25 | -15.53% | 13 | 65 | 43.56% |
| EEM221007C00035500 | 2022-10-04 11:03AM EDT | 35.50 | 1.20 | 1.03 | 1.12 | 0.00 | - | 30 | 5,655 | 35.55% |
| EEM221007C00036000 | 2022-10-05 11:43AM EDT | 36.00 | 0.61 | 0.63 | 0.69 | -0.10 | -14.08% | 3 | 913 | 30.08% |
| EEM221007C00036500 | 2022-10-05 12:13PM EDT | 36.50 | 0.33 | 0.32 | 0.36 | -0.10 | -23.26% | 7 | 1,177 | 27.44% |
| EEM221007C00037000 | 2022-10-05 9:37AM EDT | 37.00 | 0.10 | 0.12 | 0.14 | -0.09 | -47.37% | 14 | 1,163 | 25.00% |
| EEM221007C00037500 | 2022-10-05 11:53AM EDT | 37.50 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 263 | 1,501 | 25.39% |
| EEM221007C00038000 | 2022-10-05 12:17PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,438 | 1,111 | 24.22% |
| EEM221007C00038500 | 2022-09-26 3:25PM EDT | 38.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 750 | 37.11% |
| EEM221007C00039000 | 2022-10-04 10:50AM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,466 | 49.22% |
| EEM221007C00039500 | 2022-09-27 1:26PM EDT | 39.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 842 | 50.78% |
| EEM221007C00040000 | 2022-09-26 3:54PM EDT | 40.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 337 | 60.16% |
| EEM221007C00040500 | 2022-09-16 10:24AM EDT | 40.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 43 | 67.97% |
| EEM221007C00041000 | 2022-09-27 11:28AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 520 | 25.00% |
| EEM221007C00041500 | 2022-09-29 12:06PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,628 | 25.00% |
| EEM221007C00042000 | 2022-10-03 3:03PM EDT | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 71.88% |
| EEM221007C00042500 | 2022-09-13 9:46AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 600 | 493 | 50.00% |
| EEM221007C00043000 | 2022-09-12 10:00AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 50.00% |
| EEM221007C00043500 | 2022-09-09 2:09PM EDT | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1,999 | 2,147 | 87.50% |
| EEM221007C00044000 | 2022-09-12 9:53AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 800 | 696 | 50.00% |
| EEM221007C00045000 | 2022-09-09 2:14PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 100 | 101.56% |
| EEM221007C00045500 | 2022-09-20 10:46AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 50.00% |
| EEM221007C00046000 | 2022-08-26 9:49AM EDT | 46.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 120 | 120 | 202.34% |
| EEM221007C00047000 | 2022-08-26 9:36AM EDT | 47.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 160 | 160 | 216.02% |
| EEM221007C00048000 | 2022-08-26 1:19PM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 228.52% |
| EEM221007C00049000 | 2022-08-26 1:19PM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 240.63% |
| EEM221007C00050000 | 2022-08-26 1:19PM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 111 | 111 | 252.34% |
| EEM221007C00051000 | 2022-08-26 1:19PM EDT | 51.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 263.28% |
| EEM221007C00055000 | 2022-09-02 9:35AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 162.50% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM221007P00029000 | 2022-09-28 12:35PM EDT | 29.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 30 | 118.75% |
| EEM221007P00030000 | 2022-09-28 12:34PM EDT | 30.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 135 | 117.19% |
| EEM221007P00031000 | 2022-10-03 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 258 | 100.78% |
| EEM221007P00032000 | 2022-10-03 9:32AM EDT | 32.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,364 | 78.13% |
| EEM221007P00033000 | 2022-10-04 3:48PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 512 | 51.56% |
| EEM221007P00033500 | 2022-09-30 3:55PM EDT | 33.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1,445 | 1,311 | 50.78% |
| EEM221007P00034000 | 2022-10-05 12:15PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,530 | 46.88% |
| EEM221007P00034500 | 2022-10-05 11:02AM EDT | 34.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 3,244 | 43.75% |
| EEM221007P00035000 | 2022-10-05 11:54AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 91 | 4,578 | 30.86% |
| EEM221007P00035500 | 2022-10-05 12:16PM EDT | 35.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 976 | 2,638 | 25.98% |
| EEM221007P00036000 | 2022-10-05 12:09PM EDT | 36.00 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 56 | 500 | 25.20% |
| EEM221007P00036500 | 2022-10-05 10:56AM EDT | 36.50 | 0.44 | 0.27 | 0.31 | +0.11 | +33.33% | 144 | 581 | 23.24% |
| EEM221007P00037000 | 2022-10-05 10:12AM EDT | 37.00 | 0.70 | 0.54 | 0.62 | +0.11 | +18.64% | 2 | 80 | 22.85% |
| EEM221007P00037500 | 2022-10-05 11:00AM EDT | 37.50 | 1.24 | 0.97 | 1.08 | -0.87 | -41.23% | 1 | 180 | 28.91% |
| EEM221007P00038000 | 2022-09-30 10:45AM EDT | 38.00 | 2.72 | 1.44 | 1.59 | 0.00 | - | 1 | 100 | 39.26% |
| EEM221007P00038500 | 2022-09-28 1:29PM EDT | 38.50 | 2.78 | 1.94 | 2.10 | 0.00 | - | 2 | 128 | 49.22% |
| EEM221007P00039000 | 2022-10-04 9:33AM EDT | 39.00 | 2.76 | 2.43 | 2.63 | 0.00 | - | 60 | 60 | 62.11% |
| EEM221007P00039500 | 2022-09-28 3:38PM EDT | 39.50 | 3.60 | 2.94 | 3.00 | 0.00 | - | 882 | 347 | 0.00% |
| EEM221007P00040000 | 2022-09-28 2:01PM EDT | 40.00 | 4.30 | 3.40 | 3.55 | 0.00 | - | 50 | 22 | 61.72% |
| EEM221007P00040500 | 2022-09-28 2:01PM EDT | 40.50 | 4.80 | 3.95 | 4.30 | 0.00 | - | 50 | 0 | 84.77% |
| EEM221007P00042000 | 2022-09-28 2:01PM EDT | 42.00 | 6.30 | 5.45 | 5.55 | 0.00 | - | 225 | 0 | 86.72% |
© 2022 Yahoo. Alle Rechte vorbehalten.
