Deutsche Märkte schließen in 1 Stunde 24 Minute
DAX
18.630,76 -68,64 (-0,37%) Euro Stoxx 50
4.829,38 -14,61 (-0,30%) Dow Jones 30
41.651,85 +258,07 (+0,62%) Gold
2.616,20 +5,50 (+0,21%) EUR/USD
1,1125 +0,0046 (+0,41%) Bitcoin EUR
52.386,58 -1.747,70 (-3,23%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:05AM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM251219C00032000 | 2024-03-28 9:51AM EDT | 32.00 | 11.65 | 9.00 | 14.00 | 0.00 | - | 13 | 0 | 44.03% |
| EEM251219C00034000 | 2024-05-03 2:21PM EDT | 34.00 | 10.54 | 7.80 | 12.50 | 0.00 | - | 15 | 1 | 42.16% |
| EEM251219C00035000 | 2023-09-11 9:46AM EDT | 35.00 | 8.43 | 5.90 | 9.90 | 0.00 | - | 25 | 0 | 28.61% |
| EEM251219C00036000 | 2024-05-06 3:00PM EDT | 36.00 | 8.98 | 6.50 | 11.50 | 0.00 | - | 20 | 20 | 43.14% |
| EEM251219C00038000 | 2024-07-10 1:25PM EDT | 38.00 | 9.59 | 4.50 | 9.50 | 0.00 | - | 18 | 12 | 37.56% |
| EEM251219C00039000 | 2024-08-06 9:50AM EDT | 39.00 | 4.91 | 5.25 | 7.80 | 0.00 | - | 3 | 3,987 | 30.77% |
| EEM251219C00040000 | 2024-09-03 10:37AM EDT | 40.00 | 5.85 | 4.25 | 6.65 | 0.00 | - | 1 | 5,186 | 27.30% |
| EEM251219C00041000 | 2024-09-04 12:35PM EDT | 41.00 | 4.40 | 2.62 | 7.00 | 0.00 | - | 2 | 15 | 32.01% |
| EEM251219C00042000 | 2024-05-28 3:01PM EDT | 42.00 | 5.07 | 2.61 | 7.50 | 0.00 | - | 3 | 201 | 37.20% |
| EEM251219C00043000 | 2024-04-09 10:26AM EDT | 43.00 | 3.49 | 4.00 | 7.00 | 0.00 | - | 7 | 18 | 36.80% |
| EEM251219C00044000 | 2024-07-05 9:58AM EDT | 44.00 | 4.72 | 0.50 | 5.50 | 0.00 | - | 1 | 13 | 31.07% |
| EEM251219C00045000 | 2024-09-05 4:01PM EDT | 45.00 | 2.83 | 2.41 | 3.35 | 0.00 | - | 148 | 73 | 21.91% |
| EEM251219C00046000 | 2024-08-05 2:58PM EDT | 46.00 | 1.55 | 1.30 | 4.90 | 0.00 | - | 47 | 47 | 31.89% |
| EEM251219C00047000 | 2024-06-07 1:18PM EDT | 47.00 | 1.92 | 2.45 | 3.35 | 0.00 | - | 6 | 8 | 25.57% |
| EEM251219C00048000 | 2024-07-10 12:18PM EDT | 48.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 35.90% |
| EEM251219C00049000 | 2024-02-15 4:14PM EDT | 49.00 | 1.48 | 0.33 | 3.10 | 0.00 | - | 1 | 1 | 27.44% |
| EEM251219C00050000 | 2024-08-30 12:23PM EDT | 50.00 | 1.10 | 0.80 | 1.69 | 0.00 | - | 14 | 29 | 20.94% |
| EEM251219C00055000 | 2024-07-05 3:10PM EDT | 55.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 5 | 293 | 45.80% |
| EEM251219C00060000 | 2024-08-28 9:30AM EDT | 60.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 51.45% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM251219P00020000 | 2024-03-07 2:08PM EDT | 20.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 10 | 65 | 77.30% |
| EEM251219P00025000 | 2024-03-13 10:42AM EDT | 25.00 | 0.40 | 0.00 | 0.88 | 0.00 | - | 40 | 42 | 41.07% |
| EEM251219P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.88 | 0.14 | 1.37 | 0.00 | - | 400 | 862 | 35.02% |
| EEM251219P00031000 | 2024-03-13 10:43AM EDT | 31.00 | 0.86 | 0.71 | 1.14 | 0.00 | - | 67 | 80 | 30.59% |
| EEM251219P00032000 | 2024-03-13 11:53AM EDT | 32.00 | 0.95 | 0.04 | 2.11 | 0.00 | - | 47 | 48 | 36.72% |
| EEM251219P00033000 | 2024-03-13 11:53AM EDT | 33.00 | 1.05 | 0.00 | 2.98 | 0.00 | - | 30 | 82 | 40.75% |
| EEM251219P00034000 | 2024-03-13 10:32AM EDT | 34.00 | 1.59 | 0.27 | 1.88 | 0.00 | - | 10 | 13 | 30.25% |
| EEM251219P00035000 | 2024-05-15 2:11PM EDT | 35.00 | 0.81 | 0.00 | 3.50 | 0.00 | - | 4 | 891 | 39.05% |
| EEM251219P00036000 | 2024-03-13 10:32AM EDT | 36.00 | 1.91 | 1.18 | 2.49 | 0.00 | - | 10 | 4,013 | 29.88% |
| EEM251219P00037000 | 2024-07-09 10:34AM EDT | 37.00 | 1.32 | 0.00 | 3.95 | 0.00 | - | 14 | 81 | 36.59% |
| EEM251219P00038000 | 2024-08-30 12:45PM EDT | 38.00 | 1.42 | 0.76 | 4.80 | 0.00 | - | 18 | 17,991 | 38.94% |
| EEM251219P00039000 | 2024-08-06 9:50AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,503 | 1.56% |
| EEM251219P00040000 | 2024-09-05 10:45AM EDT | 40.00 | 1.95 | 0.00 | 4.50 | 0.00 | - | 20 | 6,181 | 31.69% |
| EEM251219P00041000 | 2024-09-12 3:34PM EDT | 41.00 | 2.30 | 1.82 | 2.87 | 0.00 | - | 60 | 85 | 20.04% |
| EEM251219P00042000 | 2024-06-11 2:23PM EDT | 42.00 | 2.76 | 0.00 | 4.95 | 0.00 | - | 240 | 238 | 28.54% |
| EEM251219P00043000 | 2024-06-05 1:42PM EDT | 43.00 | 3.05 | 2.29 | 4.80 | 0.00 | - | 24 | 8 | 24.85% |
| EEM251219P00044000 | 2024-05-14 11:00AM EDT | 44.00 | 3.20 | 3.15 | 3.90 | 0.00 | - | 1 | 0 | 17.19% |
