Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,23+0,05 (+0,12%)
Börsenschluss: 04:00PM EDT
42,30 +0,07 (+0,17%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240621C000200002024-03-19 9:30AM EDT20.0019.650.000.000.00-110.00%
EEM240621C000250002024-06-10 3:31PM EDT25.0015.9016.9017.500.00-100241.41%
EEM240621C000270002024-05-17 12:35PM EDT27.0016.6714.3015.950.00-10271.68%
EEM240621C000280002024-06-10 3:31PM EDT28.0012.8514.2015.250.00-2650228.91%
EEM240621C000290002024-06-10 3:31PM EDT29.0011.8512.6013.750.00-1300216.21%
EEM240621C000300002024-06-10 3:31PM EDT30.0010.8010.8513.350.00-1300256.54%
EEM240621C000310002024-06-10 3:00PM EDT31.0011.3011.1512.350.00-50185.94%
EEM240621C000330002024-03-04 12:37PM EDT33.007.406.7011.000.00-121248.54%
EEM240621C000340002024-03-07 4:38PM EDT34.007.306.4510.000.00-12230.08%
EEM240621C000350002024-06-14 2:40PM EDT35.007.195.907.35+0.14+1.99%1187.11%
EEM240621C000360002024-06-14 1:15PM EDT36.006.254.907.35+1.80+40.45%13155.86%
EEM240621C000370002024-06-10 3:57PM EDT37.005.104.206.350.00-12,510553.91%
EEM240621C000380002024-06-11 2:36PM EDT38.003.914.205.350.00-10012089.55%
EEM240621C000390002024-06-12 11:10AM EDT39.003.462.654.350.00-303057.52%
EEM240621C000395002024-05-24 1:27PM EDT39.503.572.553.150.00-2060.94%
EEM240621C000400002024-06-14 11:49AM EDT40.002.102.262.60-0.12-5.41%516,48151.07%
EEM240621C000405002024-06-10 3:31PM EDT40.501.301.612.050.00-9,1746341.31%
EEM240621C000410002024-06-13 9:46AM EDT41.001.391.111.580.00-1005,69135.74%
EEM240621C000415002024-06-14 1:42PM EDT41.500.830.841.040.00-1251,41726.17%
EEM240621C000420002024-06-14 3:55PM EDT42.000.490.330.71+0.04+8.89%5,21469,67525.29%
EEM240621C000425002024-06-14 4:01PM EDT42.500.220.180.24+0.03+15.79%63561,99415.33%
EEM240621C000430002024-06-14 4:03PM EDT43.000.080.000.080.00-45,569117,52614.06%
EEM240621C000435002024-06-14 2:48PM EDT43.500.030.000.060.00-4,73318,89717.97%
EEM240621C000440002024-06-14 2:34PM EDT44.000.010.000.030.00-3292,06619.14%
EEM240621C000445002024-06-14 3:43PM EDT44.500.010.000.02-0.01-50.00%110,02521.49%
EEM240621C000450002024-06-13 9:54AM EDT45.000.040.000.110.00-9,00046,97836.52%
EEM240621C000455002024-06-06 9:30AM EDT45.500.080.000.250.00-4552.34%
EEM240621C000460002024-06-07 3:55PM EDT46.000.020.000.200.00-212,14053.42%
EEM240621C000470002024-05-29 9:31AM EDT47.000.060.000.040.00-156943.36%
EEM240621C000475002024-05-23 11:03AM EDT47.500.090.000.250.00-1059.18%
EEM240621C000480002024-05-21 3:28PM EDT48.000.980.000.250.00-7,50014,78163.09%
EEM240621C000490002023-12-26 4:55PM EDT49.000.180.002.190.00-1113138.67%
EEM240621C000500002024-05-23 1:36PM EDT50.000.070.000.250.00-1005,51477.93%
EEM240621C000550002023-08-21 3:34PM EDT55.000.050.002.150.00-5125191.99%
EEM240621C000600002023-08-02 2:35PM EDT60.000.070.000.190.00--3131.64%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240621P000190002023-09-15 3:41PM EDT19.000.080.000.510.00-133343.75%
EEM240621P000200002023-08-23 9:30AM EDT20.000.060.000.000.00-121150.00%
EEM240621P000220002023-04-27 10:58AM EDT22.000.250.002.730.00-22445.90%
EEM240621P000230002023-02-24 10:30AM EDT23.000.580.020.830.00-38303.13%
EEM240621P000240002023-01-06 2:47PM EDT24.000.550.054.500.00-33482.03%
EEM240621P000250002023-06-30 2:10PM EDT25.000.250.000.550.00-51,015242.58%
EEM240621P000260002024-02-21 2:11PM EDT26.000.210.000.750.00-2,0002,025243.75%
EEM240621P000270002024-02-26 2:26PM EDT27.000.040.000.260.00-303,914182.42%
EEM240621P000280002023-11-06 12:04PM EDT28.000.180.100.750.00-1045219.92%
EEM240621P000290002024-01-08 3:14PM EDT29.000.080.001.250.00-11,810227.73%
EEM240621P000300002024-02-29 1:33PM EDT30.000.050.000.200.00-6,83827,084138.28%
EEM240621P000310002024-03-18 10:22AM EDT31.000.030.002.130.00-3,23719,306234.67%
EEM240621P000320002024-03-11 11:31AM EDT32.000.050.002.130.00-50030,935217.68%
EEM240621P000330002024-06-11 3:54PM EDT33.000.010.000.250.00-146,439109.77%
EEM240621P000340002024-04-23 3:17PM EDT34.000.050.000.000.00-286,55650.00%
EEM240621P000350002024-05-13 3:49PM EDT35.000.020.000.200.00-1083.98%
EEM240621P000355002024-04-26 3:53PM EDT35.500.030.001.750.00-219148.05%
EEM240621P000360002024-06-14 9:30AM EDT36.000.010.000.12-0.01-50.00%2142,02966.41%
EEM240621P000365002024-04-25 9:45AM EDT36.500.430.001.500.00-326,506124.61%
EEM240621P000370002024-06-14 1:17PM EDT37.000.010.000.04-0.06-85.71%1108,03052.73%
EEM240621P000375002024-06-12 2:49PM EDT37.500.010.000.250.00-102261.33%
EEM240621P000380002024-06-13 12:22PM EDT38.000.040.000.080.00-28298,36350.39%
EEM240621P000385002024-05-31 12:08PM EDT38.500.060.000.250.00-6714,26150.78%
EEM240621P000390002024-06-12 2:49PM EDT39.000.050.000.250.00-58118,87756.06%
EEM240621P000395002024-06-12 9:34AM EDT39.500.070.010.250.00-28,83449.90%
EEM240621P000400002024-06-14 4:12PM EDT40.000.040.010.05+0.03+300.00%3,000208,66826.95%
EEM240621P000405002024-06-14 9:34AM EDT40.500.030.030.07-0.07-70.00%20513,51124.22%
EEM240621P000410002024-06-14 4:12PM EDT41.000.080.060.08+0.03+60.00%5,08988,80919.73%
EEM240621P000415002024-06-14 2:48PM EDT41.500.120.090.13+0.01+9.09%50214,74816.90%
EEM240621P000420002024-06-14 3:55PM EDT42.000.220.180.22-0.03-12.00%54288,84513.87%
EEM240621P000425002024-06-14 1:33PM EDT42.500.490.270.47+0.01+2.08%36114,66813.58%
EEM240621P000430002024-06-14 12:59PM EDT43.000.780.391.04+0.07+9.86%1236,86124.41%
EEM240621P000435002024-06-14 9:42AM EDT43.501.321.081.47+0.24+22.22%21,47427.25%
EEM240621P000440002024-06-12 1:15PM EDT44.001.481.522.010.00-1035.55%
EEM240621P000450002023-03-01 3:05PM EDT45.006.203.508.500.00--1186.47%
EEM240621P000460002023-08-17 12:16PM EDT46.006.446.307.450.00-10195.80%
EEM240621P000480002024-05-21 3:28PM EDT48.005.825.705.800.00-7,500047.66%
EEM240621P000500002023-09-21 1:04PM EDT50.0011.9512.7514.050.00--1357.13%