Deutsche Märkte öffnen in 35 Minuten

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,57-0,72 (-1,63%)
Börsenschluss: 04:00PM EDT
43,57 0,00 (0,00%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM250117C000200002024-05-24 9:50AM EDT20.0023.3021.1525.350.00-511108.69%
EEM250117C000250002024-04-01 11:56AM EDT25.0017.1615.5518.050.00-2130.00%
EEM250117C000280002024-06-28 2:41PM EDT28.0015.350.000.000.00-100.00%
EEM250117C000290002024-06-26 11:11AM EDT29.0014.150.000.000.00-100.00%
EEM250117C000300002024-07-02 11:06AM EDT30.0013.500.000.000.00-100.00%
EEM250117C000310002024-06-25 3:30PM EDT31.0012.460.000.000.00-300.00%
EEM250117C000320002024-03-12 11:07AM EDT32.0011.259.9510.900.00-1120.00%
EEM250117C000330002024-07-08 3:12PM EDT33.0011.550.000.000.00-200.00%
EEM250117C000340002024-04-22 3:18PM EDT34.007.507.7512.450.00-21660.74%
EEM250117C000350002024-07-10 9:30AM EDT35.009.950.000.000.00-100.00%
EEM250117C000360002024-06-26 9:38AM EDT36.007.650.000.000.00-500.00%
EEM250117C000370002024-07-16 2:45PM EDT37.008.000.000.000.00-400.00%
EEM250117C000380002024-07-11 12:14PM EDT38.006.600.000.000.00-100.00%
EEM250117C000390002024-07-03 9:41AM EDT39.005.650.000.000.00-5600.00%
EEM250117C000400002024-07-17 11:46AM EDT40.005.000.000.000.00-1000.00%
EEM250117C000410002024-07-12 11:42AM EDT41.004.950.000.000.00-1,18900.00%
EEM250117C000420002024-07-17 1:12PM EDT42.003.250.000.000.00-5,02000.00%
EEM250117C000430002024-07-16 3:47PM EDT43.003.060.000.000.00-7,50000.00%
EEM250117C000440002024-07-17 4:03PM EDT44.001.930.000.000.00-1900.39%
EEM250117C000450002024-07-17 3:25PM EDT45.001.530.000.000.00-2,54301.56%
EEM250117C000460002024-07-15 9:49AM EDT46.001.400.000.000.00-201.56%
EEM250117C000470002024-07-17 9:30AM EDT47.000.800.000.000.00-303.13%
EEM250117C000480002024-07-16 2:35PM EDT48.000.650.000.000.00-4,02003.13%
EEM250117C000490002024-07-16 2:06PM EDT49.000.480.000.000.00-2003.13%
EEM250117C000500002024-07-17 9:43AM EDT50.000.250.000.000.00-206.25%
EEM250117C000510002024-07-09 1:14PM EDT51.000.230.000.000.00-4906.25%
EEM250117C000520002024-05-21 12:01PM EDT52.000.200.001.450.00-192,08133.05%
EEM250117C000530002023-01-20 4:23PM EDT53.002.180.031.720.00-1037.57%
EEM250117C000550002024-05-15 3:55PM EDT55.000.100.000.250.00-13,56122.46%
EEM250117C000600002024-07-17 2:43PM EDT60.000.030.000.000.00-5012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM250117P000200002024-04-17 10:39AM EDT20.000.050.000.200.00-202,05655.18%
EEM250117P000250002024-02-20 12:27PM EDT25.000.190.030.250.00-2523348.34%
EEM250117P000280002024-02-13 12:07PM EDT28.000.350.120.300.00-6028541.55%
EEM250117P000290002024-06-12 10:44AM EDT29.000.100.002.190.00-110,03055.74%
EEM250117P000300002024-04-09 9:30AM EDT30.000.200.000.000.00-110,46112.50%
EEM250117P000310002024-03-11 11:14AM EDT31.000.200.180.440.00-29,50236.96%
EEM250117P000320002024-06-27 10:26AM EDT32.000.060.000.000.00-7,007012.50%
EEM250117P000330002024-04-19 2:05PM EDT33.000.510.000.480.00-2,10061,60732.42%
EEM250117P000340002024-07-12 9:30AM EDT34.000.120.000.000.00-306.25%
EEM250117P000350002024-07-15 3:45PM EDT35.000.200.000.000.00-2506.25%
EEM250117P000360002024-06-28 1:26PM EDT36.000.260.000.000.00-65606.25%
EEM250117P000370002024-07-17 3:27PM EDT37.000.290.000.000.00-306.25%
EEM250117P000380002024-07-11 3:36PM EDT38.000.300.000.000.00-9706.25%
EEM250117P000390002024-07-16 3:27PM EDT39.000.010.000.000.00-203.13%
EEM250117P000400002024-07-16 3:59PM EDT40.000.450.000.000.00-103.13%
EEM250117P000410002024-07-15 9:49AM EDT41.000.620.000.000.00-303.13%
EEM250117P000420002024-07-17 2:14PM EDT42.001.020.000.000.00-5,00501.56%
EEM250117P000430002024-07-16 11:48AM EDT43.001.090.000.000.00-7,50000.78%
EEM250117P000440002024-07-17 10:21AM EDT44.001.640.000.000.00-100.00%
EEM250117P000450002024-07-17 10:51AM EDT45.002.180.000.000.00-50000.00%
EEM250117P000460002024-05-17 12:08PM EDT46.003.051.996.050.00-2237.46%
EEM250117P000470002024-02-21 11:03AM EDT47.006.503.558.500.00-1052.14%
EEM250117P000480002023-02-16 1:59PM EDT48.008.008.0013.000.00-12262.99%
EEM250117P000490002024-01-08 1:09PM EDT49.009.547.0512.000.00-2069.64%
EEM250117P000500002024-01-31 5:07PM EDT50.0011.450.000.000.00-30,00000.00%
EEM250117P000510002024-01-31 5:07PM EDT51.0012.450.000.000.00-15,00000.00%
EEM250117P000520002023-02-08 4:38PM EDT52.0011.3511.5016.500.00--068.65%
EEM250117P000550002023-01-18 2:21PM EDT55.0014.1213.0018.000.00-5062.44%
EEM250117P000600002023-03-30 11:20AM EDT60.0020.4018.5023.500.00-1075.64%