Deutsche Märkte schließen in 2 Stunden 40 Minuten
DAX
13.177,65 +59,52 (+0,45%) Euro Stoxx 50
3.542,01 +8,84 (+0,25%) Dow Jones 30
31.500,68 +823,28 (+2,68%) Gold
1.831,50 +1,20 (+0,07%) EUR/USD
1,0563 +0,0004 (+0,0423%) BTC-EUR
20.077,39 -573,01 (-2,77%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür30. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM220630C00040000 | 2021-11-10 7:57AM EDT | 40.00 | 13.00 | 9.80 | 10.20 | 0.00 | - | 3 | 7 | 583.20% |
| EEM220630C00041000 | 2021-12-27 2:18PM EDT | 41.00 | 8.89 | 7.55 | 9.35 | 0.00 | - | 70 | 78 | 511.91% |
| EEM220630C00042000 | 2021-11-10 7:57AM EDT | 42.00 | 12.00 | 8.00 | 8.75 | 0.00 | - | - | 2 | 530.27% |
| EEM220630C00045000 | 2022-01-03 12:00PM EDT | 45.00 | 5.75 | 4.45 | 5.75 | 0.00 | - | 2 | 79 | 398.05% |
| EEM220630C00046000 | 2021-12-29 4:34PM EDT | 46.00 | 4.45 | 3.40 | 5.90 | 0.00 | - | 1 | 0 | 390.23% |
| EEM220630C00047000 | 2021-10-27 3:44PM EDT | 47.00 | 6.25 | 2.50 | 6.30 | 0.00 | - | 1 | 3 | 392.97% |
| EEM220630C00048000 | 2021-12-23 12:22PM EDT | 48.00 | 3.41 | 2.52 | 3.65 | 0.00 | - | 1 | 23 | 329.98% |
| EEM220630C00049000 | 2021-12-09 11:39AM EDT | 49.00 | 3.35 | 2.04 | 2.93 | 0.00 | - | 2 | 2 | 307.52% |
| EEM220630C00050000 | 2022-01-03 4:40PM EDT | 50.00 | 2.41 | 1.66 | 2.38 | 0.00 | - | 1 | 63 | 291.11% |
| EEM220630C00051000 | 2022-01-03 11:17AM EDT | 51.00 | 1.92 | 1.14 | 2.00 | 0.00 | - | 10 | 141 | 272.85% |
| EEM220630C00052000 | 2022-01-05 3:11PM EDT | 52.00 | 1.16 | 0.97 | 1.46 | -0.24 | -17.14% | 50 | 154 | 258.11% |
| EEM220630C00053000 | 2022-01-05 3:19PM EDT | 53.00 | 0.88 | 0.61 | 1.19 | -0.28 | -24.14% | 51 | 121 | 242.97% |
| EEM220630C00055000 | 2021-12-30 3:19PM EDT | 55.00 | 0.65 | 0.36 | 0.68 | 0.00 | - | 100 | 328 | 224.61% |
| EEM220630C00057000 | 2021-12-06 4:56PM EDT | 57.00 | 0.58 | 0.15 | 0.40 | 0.00 | - | 22 | 43 | 208.59% |
| EEM220630C00058000 | 2021-10-19 3:41PM EDT | 58.00 | 1.20 | 0.44 | 1.07 | 0.00 | - | 10 | 18 | 278.13% |
| EEM220630C00060000 | 2021-12-20 4:52PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 50 | 417 | 248.05% |
| EEM220630C00061000 | 2021-11-10 7:57AM EDT | 61.00 | 0.68 | 0.01 | 0.21 | 0.00 | - | 1 | 20 | 201.95% |
| EEM220630C00063000 | 2021-10-22 2:19PM EDT | 63.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EEM220630C00064000 | 2021-10-22 2:25PM EDT | 64.00 | 0.25 | 0.00 | 1.98 | 0.00 | - | 1 | 0 | 353.32% |
Putsfür30. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM220630P00040000 | 2021-12-14 3:54PM EDT | 40.00 | 1.06 | 0.70 | 1.06 | 0.00 | - | 15 | 191 | 69.92% |
| EEM220630P00041000 | 2021-11-10 7:57AM EDT | 41.00 | 1.18 | 1.00 | 1.21 | 0.00 | - | 182 | 186 | 53.91% |
| EEM220630P00042000 | 2021-11-10 7:57AM EDT | 42.00 | 1.46 | 1.25 | 1.35 | 0.00 | - | - | 2 | 6.25% |
| EEM220630P00043000 | 2021-11-10 7:57AM EDT | 43.00 | 1.50 | 1.41 | 1.54 | 0.00 | - | - | 2,453 | 0.00% |
| EEM220630P00044000 | 2021-11-19 1:25PM EDT | 44.00 | 1.46 | 0.15 | 4.80 | 0.00 | - | 5 | 5 | 159.38% |
| EEM220630P00045000 | 2022-01-05 2:36PM EDT | 45.00 | 1.60 | 1.47 | 2.20 | -0.10 | -5.88% | 20 | 41 | 0.00% |
| EEM220630P00046000 | 2021-11-02 11:08AM EDT | 46.00 | 2.06 | 0.55 | 3.40 | 0.00 | - | - | 49 | 0.00% |
| EEM220630P00047000 | 2021-12-22 12:58PM EDT | 47.00 | 2.64 | 1.83 | 4.55 | 0.00 | - | 2 | 754 | 0.00% |
| EEM220630P00048000 | 2021-12-02 11:02AM EDT | 48.00 | 3.40 | 2.38 | 2.85 | 0.00 | - | 12 | 87 | 0.00% |
| EEM220630P00049000 | 2021-12-22 10:38AM EDT | 49.00 | 3.70 | 2.76 | 3.75 | 0.00 | - | 20 | 2,065 | 0.00% |
| EEM220630P00050000 | 2022-01-03 11:56AM EDT | 50.00 | 3.25 | 3.20 | 4.45 | 0.00 | - | 15 | 273 | 0.00% |
| EEM220630P00051000 | 2021-11-02 10:59AM EDT | 51.00 | 3.90 | 3.00 | 6.00 | 0.00 | - | 3 | 39 | 0.00% |
| EEM220630P00052000 | 2022-01-03 10:30AM EDT | 52.00 | 4.40 | 4.30 | 5.20 | 0.00 | - | 11 | 34 | 0.00% |
| EEM220630P00053000 | 2021-12-13 1:12AM EDT | 53.00 | 6.25 | 3.20 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| EEM220630P00054000 | 2021-12-22 2:13PM EDT | 54.00 | 6.55 | 5.60 | 7.25 | 0.00 | - | 1 | 73 | 0.00% |
| EEM220630P00055000 | 2021-10-19 12:29PM EDT | 55.00 | 5.40 | 3.80 | 8.30 | 0.00 | - | 8 | 10 | 0.00% |
| EEM220630P00058000 | 2021-12-17 11:27AM EDT | 58.00 | 10.31 | 8.25 | 11.85 | 0.00 | - | 1 | 11 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
