Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,49-0,12 (-0,31%)
Ab 12:33PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM221007C000250002022-09-28 11:54AM EDT25.0010.6511.4511.600.00--22193.75%
EEM221007C000290002022-09-28 11:35AM EDT29.006.557.207.600.00--32157.42%
EEM221007C000300002022-09-28 12:13PM EDT30.005.805.906.600.00-2749138.28%
EEM221007C000310002022-09-28 10:37AM EDT31.004.605.105.600.00-2152119.53%
EEM221007C000320002022-09-30 3:32PM EDT32.003.054.504.600.00-1287.50%
EEM221007C000330002022-09-28 10:00AM EDT33.002.643.503.550.00-6410162.50%
EEM221007C000340002022-10-04 12:20PM EDT34.002.722.482.600.00-41051.17%
EEM221007C000345002022-10-04 1:56PM EDT34.502.092.012.080.00-93350.39%
EEM221007C000350002022-10-05 11:02AM EDT35.001.361.531.60-0.25-15.53%136543.56%
EEM221007C000355002022-10-04 11:03AM EDT35.501.201.031.120.00-305,65535.55%
EEM221007C000360002022-10-05 11:43AM EDT36.000.610.630.69-0.10-14.08%391330.08%
EEM221007C000365002022-10-05 12:13PM EDT36.500.330.320.36-0.10-23.26%71,17727.44%
EEM221007C000370002022-10-05 9:37AM EDT37.000.100.120.14-0.09-47.37%141,16325.00%
EEM221007C000375002022-10-05 11:53AM EDT37.500.030.030.05-0.05-62.50%2631,50125.39%
EEM221007C000380002022-10-05 12:17PM EDT38.000.010.000.01-0.01-50.00%1,4381,11124.22%
EEM221007C000385002022-09-26 3:25PM EDT38.500.010.000.03-0.02-66.67%775037.11%
EEM221007C000390002022-10-04 10:50AM EDT39.000.020.000.050.00-11,46649.22%
EEM221007C000395002022-09-27 1:26PM EDT39.500.040.000.030.00-184250.78%
EEM221007C000400002022-09-26 3:54PM EDT40.000.020.000.080.00-3033760.16%
EEM221007C000405002022-09-16 10:24AM EDT40.500.070.000.090.00-14367.97%
EEM221007C000410002022-09-27 11:28AM EDT41.000.020.000.000.00-452025.00%
EEM221007C000415002022-09-29 12:06PM EDT41.500.020.000.000.00-21,62825.00%
EEM221007C000420002022-10-03 3:03PM EDT42.000.040.000.030.00-18471.88%
EEM221007C000425002022-09-13 9:46AM EDT42.500.050.000.000.00-60049350.00%
EEM221007C000430002022-09-12 10:00AM EDT43.000.050.000.000.00-354250.00%
EEM221007C000435002022-09-09 2:09PM EDT43.500.040.000.030.00-1,9992,14787.50%
EEM221007C000440002022-09-12 9:53AM EDT44.000.040.000.000.00-80069650.00%
EEM221007C000450002022-09-09 2:14PM EDT45.000.030.000.030.00-200100101.56%
EEM221007C000455002022-09-20 10:46AM EDT45.500.030.000.000.00-150150.00%
EEM221007C000460002022-08-26 9:49AM EDT46.000.040.000.740.00-120120202.34%
EEM221007C000470002022-08-26 9:36AM EDT47.000.070.000.750.00-160160216.02%
EEM221007C000480002022-08-26 1:19PM EDT48.000.020.000.750.00-1010228.52%
EEM221007C000490002022-08-26 1:19PM EDT49.000.020.000.750.00-1010240.63%
EEM221007C000500002022-08-26 1:19PM EDT50.000.020.000.750.00-111111252.34%
EEM221007C000510002022-08-26 1:19PM EDT51.000.020.000.750.00-1010263.28%
EEM221007C000550002022-09-02 9:35AM EDT55.000.020.000.010.00-520162.50%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM221007P000290002022-09-28 12:35PM EDT29.000.020.000.040.00--30118.75%
EEM221007P000300002022-09-28 12:34PM EDT30.000.020.000.090.00--135117.19%
EEM221007P000310002022-10-03 3:55PM EDT31.000.010.000.090.00-11258100.78%
EEM221007P000320002022-10-03 9:32AM EDT32.000.010.000.060.00-21,36478.13%
EEM221007P000330002022-10-04 3:48PM EDT33.000.010.000.020.00-151251.56%
EEM221007P000335002022-09-30 3:55PM EDT33.500.100.000.020.00-1,4451,31150.78%
EEM221007P000340002022-10-05 12:15PM EDT34.000.020.000.03+0.01+100.00%21,53046.88%
EEM221007P000345002022-10-05 11:02AM EDT34.500.040.000.05+0.01+33.33%23,24443.75%
EEM221007P000350002022-10-05 11:54AM EDT35.000.030.010.030.00-914,57830.86%
EEM221007P000355002022-10-05 12:16PM EDT35.500.040.040.05-0.06-60.00%9762,63825.98%
EEM221007P000360002022-10-05 12:09PM EDT36.000.120.110.14-0.03-20.00%5650025.20%
EEM221007P000365002022-10-05 10:56AM EDT36.500.440.270.31+0.11+33.33%14458123.24%
EEM221007P000370002022-10-05 10:12AM EDT37.000.700.540.62+0.11+18.64%28022.85%
EEM221007P000375002022-10-05 11:00AM EDT37.501.240.971.08-0.87-41.23%118028.91%
EEM221007P000380002022-09-30 10:45AM EDT38.002.721.441.590.00-110039.26%
EEM221007P000385002022-09-28 1:29PM EDT38.502.781.942.100.00-212849.22%
EEM221007P000390002022-10-04 9:33AM EDT39.002.762.432.630.00-606062.11%
EEM221007P000395002022-09-28 3:38PM EDT39.503.602.943.000.00-8823470.00%
EEM221007P000400002022-09-28 2:01PM EDT40.004.303.403.550.00-502261.72%
EEM221007P000405002022-09-28 2:01PM EDT40.504.803.954.300.00-50084.77%
EEM221007P000420002022-09-28 2:01PM EDT42.006.305.455.550.00-225086.72%