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
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM241220C000200002024-02-15 10:34AM EDT20.0020.4519.0024.000.00-43104.66%
EEM241220C000250002022-10-20 3:40PM EDT25.0011.5012.0017.000.00-100.00%
EEM241220C000300002024-05-06 9:46AM EDT30.0013.4310.9014.900.00-11470.78%
EEM241220C000310002024-02-07 10:30AM EDT31.009.600.000.000.00-200.00%
EEM241220C000320002024-05-21 10:59AM EDT32.0012.209.2013.350.00-1567.63%
EEM241220C000330002024-04-11 2:08PM EDT33.009.708.0012.450.00-3564.53%
EEM241220C000340002022-11-25 12:52PM EDT34.007.895.6010.500.00-1049.98%
EEM241220C000350002022-11-18 1:41PM EDT35.007.795.0010.000.00-5551.54%
EEM241220C000370002023-06-06 3:18PM EDT37.006.405.156.750.00-10931.20%
EEM241220C000380002024-03-12 10:30AM EDT38.005.365.155.300.00-301023.21%
EEM241220C000390002024-06-14 2:46PM EDT39.004.703.406.50-1.20-20.34%3016,93040.55%
EEM241220C000400002024-06-14 2:39PM EDT40.003.952.604.15+0.02+0.51%955,64524.59%
EEM241220C000410002024-05-13 11:36AM EDT41.003.851.445.500.00-1663,29040.82%
EEM241220C000420002024-06-04 11:49AM EDT42.002.192.542.900.00-1,75055,76223.05%
EEM241220C000430002024-06-13 11:40AM EDT43.002.121.952.320.00-1,42525,49921.99%
EEM241220C000440002024-05-30 12:27PM EDT44.001.520.393.650.00-6,00038,32636.29%
EEM241220C000450002024-05-31 2:49PM EDT45.000.900.201.330.00-2024,83719.75%
EEM241220C000460002024-06-13 11:01AM EDT46.000.810.710.93+0.03+3.85%1013,50918.58%
EEM241220C000470002024-06-14 10:27AM EDT47.000.540.051.40-0.05-8.47%7,000100,10825.37%
EEM241220C000480002024-06-03 10:50AM EDT48.000.380.052.510.00-48237.68%
EEM241220C000490002024-06-12 3:32PM EDT49.000.320.012.390.00-234138.93%
EEM241220C000500002024-06-13 9:50AM EDT50.000.220.082.310.00-226340.38%
EEM241220C000510002024-06-14 2:48PM EDT51.000.140.002.26+0.02+16.67%7501741.99%
EEM241220C000520002024-05-21 10:37AM EDT52.000.160.002.230.00-2343.70%
EEM241220C000530002023-08-18 10:34AM EDT53.000.400.005.000.00-31569.95%
EEM241220C000540002023-10-27 9:39AM EDT54.000.110.002.390.00-1048.94%
EEM241220C000550002024-05-21 9:30AM EDT55.000.110.020.210.00-175323.58%
EEM241220C000560002023-10-25 10:39AM EDT56.000.060.000.000.00-106.25%
EEM241220C000570002023-07-31 2:33PM EDT57.000.310.002.700.00-204457.06%
EEM241220C000580002023-07-13 2:37PM EDT58.000.300.010.260.00-32528.37%
EEM241220C000590002023-02-17 2:13PM EDT59.000.350.001.250.00-13244.95%
EEM241220C000600002024-06-10 10:34AM EDT60.000.010.010.050.00-166722.95%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM241220P000180002024-05-24 1:02PM EDT18.000.030.002.130.00-5,0005,50399.07%
EEM241220P000190002024-05-24 3:56PM EDT19.000.030.002.130.00-1501,65193.70%
EEM241220P000200002023-11-13 10:49AM EDT20.000.100.005.000.00-1930119.29%
EEM241220P000210002023-11-09 10:38AM EDT21.000.130.004.350.00-143107.08%
EEM241220P000220002023-12-01 10:37AM EDT22.000.100.005.000.00-117107.32%
EEM241220P000230002023-12-05 10:37AM EDT23.000.110.000.000.00-111425.00%
EEM241220P000240002024-01-19 10:36AM EDT24.000.180.005.000.00-1,5533,40296.46%
EEM241220P000250002024-05-30 11:07AM EDT25.000.050.002.160.00-1001166.99%
EEM241220P000260002023-02-22 10:45AM EDT26.000.700.272.250.00--166.43%
EEM241220P000270002024-02-13 12:07PM EDT27.000.260.060.260.00-902,51340.33%
EEM241220P000280002024-01-19 10:36AM EDT28.000.310.005.000.00-1,5534,25977.27%
EEM241220P000290002024-01-26 4:04PM EDT29.000.390.020.560.00-8,00019,73542.48%
EEM241220P000300002024-06-12 11:00AM EDT30.000.080.000.200.00-1010,34630.52%
EEM241220P000310002023-12-19 1:40PM EDT31.000.440.201.270.00-1,7886,80748.22%
EEM241220P000320002024-05-28 2:53PM EDT32.000.120.002.280.00-133,60557.79%
EEM241220P000330002024-05-30 10:41AM EDT33.000.180.000.250.00-1,29844,81224.71%
EEM241220P000340002024-05-08 11:43AM EDT34.000.260.011.200.00-15,00021,32837.31%
EEM241220P000350002024-06-12 12:16PM EDT35.000.220.120.340.00-31,169137,50221.83%
EEM241220P000360002024-06-12 12:05PM EDT36.000.320.220.530.00-124,63022.36%
EEM241220P000370002024-06-12 12:05PM EDT37.000.390.202.550.00-7037,09041.65%
EEM241220P000380002024-06-11 12:51PM EDT38.000.600.400.640.00-12,00280,59618.41%
EEM241220P000390002024-06-14 2:30PM EDT39.000.650.600.75-0.03-4.41%564,98516.80%
EEM241220P000400002024-06-13 3:42PM EDT40.000.890.751.040.00-1569,52716.60%
EEM241220P000410002024-06-06 2:10PM EDT41.001.210.972.780.00-13,00046,61928.17%
EEM241220P000420002024-06-14 10:27AM EDT42.001.560.283.60-0.37-19.17%7,0004,71830.79%
EEM241220P000430002024-06-13 11:40AM EDT43.001.841.722.220.00-1,42020,20814.81%
EEM241220P000440002024-05-28 3:25PM EDT44.002.200.384.550.00-59629.13%
EEM241220P000450002024-02-05 2:06PM EDT45.007.004.155.900.00-1135.07%
EEM241220P000460002023-09-19 2:45PM EDT46.007.508.259.850.00-21655.73%
EEM241220P000470002023-11-06 3:37PM EDT47.008.696.0011.000.00-13866.28%
EEM241220P000480002023-03-20 12:09PM EDT48.0013.007.0011.000.00-12060.62%
EEM241220P000490002023-02-16 3:32PM EDT49.008.759.0014.000.00-18058.92%
EEM241220P000500002023-01-26 12:07PM EDT50.008.049.0014.000.00-2352.83%
EEM241220P000510002022-08-04 3:15PM EDT51.0011.5011.3014.750.00--659.50%
EEM241220P000520002022-08-04 12:58PM EDT52.0012.7011.0016.000.00--1157.13%
EEM241220P000550002023-08-23 3:57PM EDT55.0017.1513.5018.150.00--056.92%
EEM241220P000600002022-11-23 4:25PM EDT60.0022.5119.5024.500.00--075.89%