Deutsche Märkte schließen in 4 Stunden 50 Minuten

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,67-0,15 (-0,35%)
Börsenschluss: 04:00PM EDT
42,66 -0,01 (-0,02%)
Vorbörslich: 06:12AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM260116C000200002024-04-19 9:46AM EDT20.0020.4022.0026.950.00-21861.01%
EEM260116C000250002024-03-07 12:38PM EDT25.0015.7515.0020.000.00-1151.48%
EEM260116C000290002024-06-14 3:40PM EDT29.0014.200.000.000.00-200.00%
EEM260116C000300002024-05-23 10:51AM EDT30.0012.9012.0517.000.00-38852.87%
EEM260116C000310002024-03-28 3:23PM EDT31.0012.259.5013.950.00-6636.02%
EEM260116C000330002024-03-27 12:27PM EDT33.0011.138.7513.000.00-35838.39%
EEM260116C000340002023-12-28 2:31PM EDT34.009.607.9011.000.00--1129.71%
EEM260116C000350002024-06-06 10:22AM EDT35.009.900.000.000.00-1700.00%
EEM260116C000370002024-04-24 10:04AM EDT37.007.206.5011.500.00-51142.58%
EEM260116C000380002024-06-12 11:38AM EDT38.007.700.000.000.00-100.00%
EEM260116C000390002024-05-10 2:44PM EDT39.006.715.159.000.00-1010034.67%
EEM260116C000400002024-06-06 3:21PM EDT40.006.420.000.000.00-5300.00%
EEM260116C000410002024-06-03 12:13PM EDT41.005.300.000.000.00-100.00%
EEM260116C000420002024-06-21 11:32AM EDT42.005.040.000.000.00-1500.00%
EEM260116C000430002024-05-29 2:32PM EDT43.004.000.000.000.00-300.20%
EEM260116C000440002024-06-10 2:47PM EDT44.003.160.000.000.00-100.78%
EEM260116C000450002024-06-17 1:13PM EDT45.003.350.000.000.00-3001.56%
EEM260116C000460002024-03-13 12:10PM EDT46.002.840.415.000.00--4029.66%
EEM260116C000470002024-05-31 10:30AM EDT47.002.030.000.000.00-9001.56%
EEM260116C000480002024-05-31 10:50AM EDT48.001.710.000.000.00-1003.13%
EEM260116C000490002024-05-30 3:56PM EDT49.001.700.000.000.00-3003.13%
EEM260116C000500002024-06-18 10:53AM EDT50.001.650.000.000.00-24003.13%
EEM260116C000550002024-05-20 10:52AM EDT55.000.850.004.950.00-54441.34%
EEM260116C000600002024-04-15 11:51AM EDT60.000.250.001.520.00-22627.84%
EEM260116C000650002024-06-17 3:06PM EDT65.000.180.000.000.00-306.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM260116P000200002024-05-03 12:19PM EDT20.000.140.000.420.00-5001,01940.28%
EEM260116P000250002024-03-13 10:40AM EDT25.000.420.003.200.00-207259.16%
EEM260116P000290002024-03-13 11:53AM EDT29.000.730.024.800.00-609059.11%
EEM260116P000300002024-05-30 1:42PM EDT30.000.760.000.000.00-106.25%
EEM260116P000310002024-04-11 11:45AM EDT31.001.210.111.550.00-4413430.54%
EEM260116P000320002024-04-11 11:48AM EDT32.002.840.482.250.00-10287,21133.59%
EEM260116P000330002024-05-22 12:52PM EDT33.000.780.571.120.00-551123.22%
EEM260116P000340002024-05-14 1:42PM EDT34.001.310.745.000.00-122,46946.03%
EEM260116P000350002024-06-04 12:20PM EDT35.001.130.000.000.00-1,20003.13%
EEM260116P000360002024-04-11 12:10PM EDT36.001.450.761.660.00-811,11421.38%
EEM260116P000370002024-04-02 11:59AM EDT37.001.830.002.260.00-915422.96%
EEM260116P000380002024-05-07 3:29PM EDT38.001.600.003.750.00-2,50036,00728.93%
EEM260116P000390002024-03-26 3:59PM EDT39.002.420.434.900.00-272832.48%
EEM260116P000400002024-06-18 3:50PM EDT40.001.870.000.000.00-11401.56%
EEM260116P000410002024-03-26 1:18PM EDT41.003.261.045.500.00-3830.36%
EEM260116P000420002024-05-31 12:00PM EDT42.003.000.000.000.00-300.39%
EEM260116P000430002024-04-02 11:30AM EDT43.003.081.886.000.00-523527.42%
EEM260116P000440002024-01-10 3:40PM EDT44.005.943.008.000.00--134.08%
EEM260116P000450002024-05-22 12:52PM EDT45.003.491.516.500.00-519724.11%
EEM260116P000460002024-02-14 11:41AM EDT46.006.704.808.450.00-2230.26%
EEM260116P000470002024-01-05 12:39PM EDT47.007.656.0510.850.00-2238.43%
EEM260116P000500002024-01-11 3:24PM EDT50.0010.008.0013.000.00--038.76%