Deutsche Märkte schließen in 5 Stunden 56 Minuten
DAX
18.705,96 -20,12 (-0,11%) Euro Stoxx 50
4.845,43 -15,35 (-0,32%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Gold
2.596,70 +4,30 (+0,17%) EUR/USD
1,1138 +0,0021 (+0,19%) Bitcoin EUR
53.852,90 +1.089,00 (+2,06%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920C00025000 | 2024-09-11 3:47PM EDT | 25.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240920C00030000 | 2024-09-17 9:37AM EDT | 30.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| EEM240920C00032000 | 2024-01-19 12:59PM EDT | 32.00 | 7.22 | 8.65 | 10.45 | 0.00 | - | 10 | 10 | 0.00% |
| EEM240920C00035000 | 2024-09-13 2:36PM EDT | 35.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240920C00036000 | 2024-09-06 1:53PM EDT | 36.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20,000 | 0 | 0.00% |
| EEM240920C00037000 | 2024-08-02 9:30AM EDT | 37.00 | 5.21 | 5.10 | 7.65 | 0.00 | - | 3 | 14 | 148.63% |
| EEM240920C00038000 | 2024-09-10 3:07PM EDT | 38.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 20,000 | 0 | 0.00% |
| EEM240920C00038500 | 2024-08-05 12:03PM EDT | 38.50 | 2.83 | 4.00 | 5.25 | 0.00 | - | 1 | 0 | 85.16% |
| EEM240920C00039000 | 2024-09-11 3:25PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EEM240920C00040000 | 2024-09-17 12:42PM EDT | 40.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EEM240920C00040500 | 2024-08-26 11:42AM EDT | 40.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EEM240920C00041000 | 2024-09-17 10:58AM EDT | 41.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EEM240920C00041500 | 2024-09-17 2:37PM EDT | 41.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EEM240920C00042000 | 2024-09-17 3:59PM EDT | 42.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EEM240920C00042500 | 2024-09-17 12:34PM EDT | 42.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM240920C00043000 | 2024-09-17 3:59PM EDT | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7,385 | 0 | 0.00% |
| EEM240920C00043500 | 2024-09-17 3:51PM EDT | 43.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19,001 | 0 | 3.13% |
| EEM240920C00044000 | 2024-09-17 3:18PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24,571 | 0 | 6.25% |
| EEM240920C00044500 | 2024-09-17 1:08PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| EEM240920C00045000 | 2024-09-17 12:50PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EEM240920C00045500 | 2024-09-17 3:18PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| EEM240920C00046000 | 2024-09-17 2:08PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240920C00046500 | 2024-08-28 12:52PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EEM240920C00047000 | 2024-09-17 12:50PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EEM240920C00047500 | 2024-09-17 12:43PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EEM240920C00048000 | 2024-09-17 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EEM240920C00048500 | 2024-09-03 10:45AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EEM240920C00049000 | 2024-07-02 9:52AM EDT | 49.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 131.25% |
| EEM240920C00049500 | 2024-07-16 10:00AM EDT | 49.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 138.09% |
| EEM240920C00050000 | 2024-08-05 9:56AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5,000 | 5,053 | 144.14% |
| EEM240920C00051000 | 2024-08-21 2:21PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| EEM240920C00053000 | 2024-08-21 1:28PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920P00020000 | 2024-04-18 10:18AM EDT | 20.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 61 | 714.06% |
| EEM240920P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | - | 77 | 577.34% |
| EEM240920P00025000 | 2024-02-27 12:25PM EDT | 25.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 40 | 2,000 | 487.50% |
| EEM240920P00030000 | 2024-01-25 1:41PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 48,163 | 291.80% |
| EEM240920P00031000 | 2024-07-08 11:14AM EDT | 31.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 4,277 | 270.31% |
| EEM240920P00032000 | 2024-06-26 10:27AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,320 | 32,734 | 249.61% |
| EEM240920P00033000 | 2024-09-12 1:44PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EEM240920P00034000 | 2024-08-20 10:30AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EEM240920P00035000 | 2024-09-16 11:03AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| EEM240920P00035500 | 2024-09-03 10:45AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EEM240920P00036000 | 2024-09-16 1:46PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EEM240920P00036500 | 2024-09-16 1:44PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EEM240920P00037000 | 2024-09-17 3:49PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 50.00% |
| EEM240920P00037500 | 2024-09-17 10:25AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| EEM240920P00038000 | 2024-09-10 3:07PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20,000 | 0 | 25.00% |
| EEM240920P00038500 | 2024-09-11 10:48AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EEM240920P00039000 | 2024-09-11 12:06PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EEM240920P00039500 | 2024-09-10 3:16PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240920P00040000 | 2024-09-17 3:18PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| EEM240920P00040500 | 2024-09-13 9:38AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 12.50% |
| EEM240920P00041000 | 2024-09-17 2:15PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,271 | 0 | 12.50% |
| EEM240920P00041500 | 2024-09-17 3:18PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,028 | 0 | 12.50% |
| EEM240920P00042000 | 2024-09-17 3:51PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34,796 | 0 | 6.25% |
| EEM240920P00042500 | 2024-09-17 12:59PM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| EEM240920P00043000 | 2024-09-17 3:55PM EDT | 43.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12,939 | 0 | 0.39% |
| EEM240920P00043500 | 2024-09-17 12:09PM EDT | 43.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| EEM240920P00044000 | 2024-09-16 11:03AM EDT | 44.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240920P00044500 | 2024-08-28 1:59PM EDT | 44.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EEM240920P00045000 | 2024-09-05 9:47AM EDT | 45.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EEM240920P00045500 | 2024-07-25 9:33AM EDT | 45.50 | 3.58 | 1.45 | 1.74 | 0.00 | - | 25 | 0 | 0.00% |
| EEM240920P00047000 | 2024-07-19 1:50PM EDT | 47.00 | 4.20 | 3.50 | 4.65 | 0.00 | - | 5 | 0 | 68.16% |
