Deutsche Märkte geschlossen
DAX
13.694,51 -6,42 (-0,05%) Euro Stoxx 50
3.757,05 +7,70 (+0,21%) Dow Jones 30
33.498,71 +189,20 (+0,57%) Gold
1.807,00 -6,70 (-0,37%) EUR/USD
1,0324 +0,0022 (+0,22%) BTC-EUR
23.619,65 +284,37 (+1,22%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:36PM EDT. Markt geöffnet.
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM220819C00028000 | 2022-06-08 3:11PM EDT | 28.00 | 14.95 | 9.75 | 14.50 | 0.00 | - | 80 | 0 | 285.94% |
| EEM220819C00029000 | 2022-07-26 10:04AM EDT | 29.00 | 10.60 | 11.80 | 11.90 | 0.00 | - | 49 | 45 | 98.44% |
| EEM220819C00030000 | 2022-08-10 9:35AM EDT | 30.00 | 10.20 | 10.80 | 10.90 | 0.00 | - | 3 | 2 | 89.84% |
| EEM220819C00033000 | 2022-07-28 3:59PM EDT | 33.00 | 7.21 | 7.80 | 7.90 | 0.00 | - | 26 | 42 | 64.84% |
| EEM220819C00034000 | 2022-08-05 3:55PM EDT | 34.00 | 6.05 | 6.80 | 6.90 | 0.00 | - | 109 | 121 | 57.03% |
| EEM220819C00035000 | 2022-08-10 10:44AM EDT | 35.00 | 5.38 | 5.80 | 5.95 | 0.00 | - | 1 | 7 | 55.08% |
| EEM220819C00036000 | 2022-08-02 1:26PM EDT | 36.00 | 3.75 | 4.80 | 4.95 | 0.00 | - | 6 | 8 | 57.03% |
| EEM220819C00037000 | 2022-07-28 12:31PM EDT | 37.00 | 3.10 | 3.80 | 3.95 | 0.00 | - | 28 | 911 | 47.27% |
| EEM220819C00037500 | 2022-08-02 2:57PM EDT | 37.50 | 2.27 | 3.30 | 3.45 | 0.00 | - | 3 | 7 | 42.38% |
| EEM220819C00038000 | 2022-08-11 10:05AM EDT | 38.00 | 2.91 | 2.85 | 2.95 | +0.41 | +16.40% | 2 | 2,086 | 37.50% |
| EEM220819C00038500 | 2022-08-10 9:48AM EDT | 38.50 | 1.83 | 2.36 | 2.44 | 0.00 | - | 6 | 34 | 31.64% |
| EEM220819C00039000 | 2022-08-10 2:06PM EDT | 39.00 | 1.57 | 1.88 | 1.96 | 0.00 | - | 1 | 35,511 | 27.93% |
| EEM220819C00039500 | 2022-08-11 11:17AM EDT | 39.50 | 1.46 | 1.40 | 1.46 | +0.48 | +48.98% | 11 | 3,989 | 22.56% |
| EEM220819C00040000 | 2022-08-11 1:10PM EDT | 40.00 | 0.99 | 0.98 | 1.02 | +0.29 | +41.43% | 6,255 | 78,351 | 19.92% |
| EEM220819C00040500 | 2022-08-11 12:26PM EDT | 40.50 | 0.60 | 0.60 | 0.64 | +0.22 | +57.89% | 420 | 56,573 | 18.07% |
| EEM220819C00041000 | 2022-08-11 12:17PM EDT | 41.00 | 0.32 | 0.30 | 0.34 | +0.12 | +60.00% | 167 | 39,734 | 16.46% |
| EEM220819C00041500 | 2022-08-11 12:22PM EDT | 41.50 | 0.13 | 0.13 | 0.16 | +0.05 | +62.50% | 210 | 3,123 | 16.02% |
| EEM220819C00042000 | 2022-08-11 1:15PM EDT | 42.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 1,724 | 54,182 | 16.21% |
| EEM220819C00042500 | 2022-08-11 10:17AM EDT | 42.50 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 48 | 2,567 | 18.95% |
| EEM220819C00043000 | 2022-08-11 12:38PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1,512 | 395,146 | 20.31% |
| EEM220819C00043500 | 2022-08-03 1:28PM EDT | 43.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,315 | 1,307 | 22.27% |
| EEM220819C00044000 | 2022-08-11 12:27PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 11,997 | 22.66% |
| EEM220819C00045000 | 2022-08-11 9:34AM EDT | 45.00 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 4 | 80,552 | 33.99% |
| EEM220819C00046000 | 2022-08-10 9:46AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 5,747 | 37.50% |
| EEM220819C00047000 | 2022-08-03 9:30AM EDT | 47.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 6,660 | 39.06% |
| EEM220819C00048000 | 2022-07-21 1:31PM EDT | 48.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 6 | 3,165 | 61.13% |
| EEM220819C00049000 | 2022-07-22 11:05AM EDT | 49.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 53 | 67.19% |
| EEM220819C00050000 | 2022-07-19 1:34PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,935 | 50.00% |
| EEM220819C00051000 | 2022-07-26 10:18AM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 65 | 60.94% |
| EEM220819C00052000 | 2022-07-20 11:45AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 2,719 | 57.81% |
| EEM220819C00053000 | 2022-07-11 3:05PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 1,563 | 62.50% |
| EEM220819C00054000 | 2022-07-27 3:10PM EDT | 54.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 13 | 34 | 74.22% |
| EEM220819C00055000 | 2022-04-25 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 183 | 92.19% |
| EEM220819C00056000 | 2022-05-06 9:45AM EDT | 56.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 37 | 139.65% |
| EEM220819C00057000 | 2022-03-29 9:48AM EDT | 57.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2,000 | 2,003 | 102.73% |
| EEM220819C00058000 | 2022-02-25 12:05PM EDT | 58.00 | 0.17 | 0.00 | 4.15 | 0.00 | - | 2 | 1 | 257.91% |
| EEM220819C00059000 | 2022-03-28 3:24PM EDT | 59.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 100 | 131.45% |
| EEM220819C00060000 | 2022-02-02 2:14PM EDT | 60.00 | 0.18 | 0.00 | 0.37 | 0.00 | - | 2 | 15 | 141.41% |
| EEM220819C00065000 | 2021-12-06 12:18PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| EEM220819C00075000 | 2022-07-22 9:53AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 1,115 | 131.25% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM220819P00023000 | 2022-05-13 3:00PM EDT | 23.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 4 | 3 | 185.16% |
| EEM220819P00024000 | 2022-05-23 1:48PM EDT | 24.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | - | 0 | 215.23% |
| EEM220819P00025000 | 2022-07-07 10:22AM EDT | 25.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 135.94% |
| EEM220819P00029000 | 2022-05-16 12:13AM EDT | 29.00 | 0.24 | 0.04 | 0.22 | 0.00 | - | - | 85 | 128.91% |
| EEM220819P00030000 | 2022-07-07 10:22AM EDT | 30.00 | 0.38 | 0.00 | 0.43 | 0.00 | - | 1 | 11,011 | 131.64% |
| EEM220819P00031000 | 2022-08-03 9:30AM EDT | 31.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 72 | 75.78% |
| EEM220819P00032000 | 2022-07-18 9:30AM EDT | 32.00 | 0.43 | 0.00 | 0.03 | 0.00 | - | 10 | 2,719 | 67.97% |
| EEM220819P00033000 | 2022-08-04 11:56AM EDT | 33.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 15,240 | 62.50% |
| EEM220819P00034000 | 2022-08-09 2:48PM EDT | 34.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 18,485 | 54.69% |
| EEM220819P00035000 | 2022-08-05 11:42AM EDT | 35.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 2,417 | 53.13% |
| EEM220819P00035500 | 2022-08-02 2:11PM EDT | 35.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 52.73% |
| EEM220819P00036000 | 2022-08-08 10:41AM EDT | 36.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 2 | 69,318 | 52.15% |
| EEM220819P00036500 | 2022-08-04 10:36AM EDT | 36.50 | 0.07 | 0.00 | 0.18 | 0.00 | - | 60 | 120 | 57.52% |
| EEM220819P00037000 | 2022-08-10 10:43AM EDT | 37.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 69,651 | 52.34% |
| EEM220819P00037500 | 2022-08-10 9:48AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 12,887 | 30.86% |
| EEM220819P00038000 | 2022-08-10 2:31PM EDT | 38.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 44 | 44,056 | 41.80% |
| EEM220819P00038500 | 2022-08-10 2:26PM EDT | 38.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 46 | 5,062 | 25.39% |
| EEM220819P00039000 | 2022-08-11 12:05PM EDT | 39.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 78 | 11,753 | 22.07% |
| EEM220819P00039500 | 2022-08-11 11:09AM EDT | 39.50 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 2 | 17,070 | 19.63% |
| EEM220819P00040000 | 2022-08-11 12:05PM EDT | 40.00 | 0.15 | 0.12 | 0.16 | -0.08 | -34.78% | 10 | 34,057 | 18.16% |
| EEM220819P00040500 | 2022-08-11 11:50AM EDT | 40.50 | 0.26 | 0.24 | 0.28 | -0.17 | -39.53% | 53 | 671 | 16.60% |
| EEM220819P00041000 | 2022-08-11 10:54AM EDT | 41.00 | 0.41 | 0.44 | 0.51 | -0.34 | -45.33% | 25 | 2,750 | 16.26% |
| EEM220819P00041500 | 2022-08-11 9:41AM EDT | 41.50 | 0.74 | 0.77 | 0.80 | -0.81 | -52.26% | 1 | 3 | 14.26% |
| EEM220819P00042000 | 2022-08-11 10:54AM EDT | 42.00 | 1.03 | 1.17 | 1.23 | -0.59 | -36.42% | 6 | 3,285 | 15.04% |
| EEM220819P00043000 | 2022-08-04 9:30AM EDT | 43.00 | 3.02 | 2.12 | 2.22 | 0.00 | - | 1 | 1,798 | 22.27% |
| EEM220819P00043500 | 2022-07-25 3:59PM EDT | 43.50 | 3.92 | 2.61 | 2.71 | 0.00 | - | 1 | 0 | 24.61% |
| EEM220819P00044000 | 2022-08-10 3:04PM EDT | 44.00 | 3.65 | 3.10 | 3.25 | 0.00 | - | 5,000 | 295 | 33.20% |
| EEM220819P00045000 | 2022-08-11 11:02AM EDT | 45.00 | 3.99 | 4.10 | 4.20 | -0.60 | -13.07% | 27 | 2,082 | 32.81% |
| EEM220819P00046000 | 2022-06-21 1:30PM EDT | 46.00 | 5.70 | 5.90 | 6.45 | 0.00 | - | 5 | 2 | 106.06% |
| EEM220819P00047000 | 2022-06-16 2:49PM EDT | 47.00 | 7.69 | 7.80 | 8.80 | 0.00 | - | 2 | 0 | 166.60% |
| EEM220819P00048000 | 2022-06-01 2:36PM EDT | 48.00 | 5.85 | 8.05 | 8.30 | 0.00 | - | 3 | 0 | 125.20% |
| EEM220819P00049000 | 2022-05-18 1:51PM EDT | 49.00 | 8.95 | 9.15 | 9.30 | 0.00 | - | 24 | 28 | 136.62% |
| EEM220819P00050000 | 2022-08-08 2:41PM EDT | 50.00 | 9.93 | 9.10 | 9.20 | 0.00 | - | 2 | 525 | 60.16% |
| EEM220819P00051000 | 2022-06-14 10:06AM EDT | 51.00 | 10.95 | 10.15 | 15.00 | 0.00 | - | 1 | 0 | 217.68% |
| EEM220819P00052000 | 2022-07-22 12:37PM EDT | 52.00 | 12.46 | 11.10 | 11.25 | 0.00 | - | 8 | 0 | 50.00% |
| EEM220819P00053000 | 2022-04-08 2:53PM EDT | 53.00 | 8.25 | 12.00 | 13.50 | 0.00 | - | 3 | 100 | 139.26% |
| EEM220819P00055000 | 2022-06-07 10:00AM EDT | 55.00 | 13.20 | 14.70 | 14.85 | 0.00 | - | - | 0 | 154.10% |
| EEM220819P00057000 | 2022-02-24 10:30AM EDT | 57.00 | 12.32 | 9.95 | 14.50 | 0.00 | - | - | 7 | 0.00% |
| EEM220819P00059000 | 2022-04-06 3:40PM EDT | 59.00 | 13.90 | 16.20 | 20.85 | 0.00 | - | 1 | 1 | 156.25% |
| EEM220819P00060000 | 2022-03-23 10:09AM EDT | 60.00 | 15.05 | 17.25 | 17.50 | 0.00 | - | 12 | 16 | 0.00% |
| EEM220819P00061000 | 2022-04-18 1:36PM EDT | 61.00 | 16.95 | 18.50 | 23.20 | 0.00 | - | - | 29 | 195.12% |
| EEM220819P00062000 | 2022-04-07 11:00AM EDT | 62.00 | 17.40 | 20.95 | 23.45 | 0.00 | - | - | 12 | 225.20% |
| EEM220819P00063000 | 2022-04-07 1:01PM EDT | 63.00 | 18.45 | 20.20 | 24.85 | 0.00 | - | - | 15 | 176.37% |
| EEM220819P00064000 | 2022-04-18 10:24AM EDT | 64.00 | 20.05 | 22.70 | 23.45 | 0.00 | - | - | 7 | 172.27% |
| EEM220819P00065000 | 2022-04-07 12:10PM EDT | 65.00 | 20.45 | 23.75 | 24.80 | 0.00 | - | - | 12 | 147.66% |
| EEM220819P00066000 | 2022-04-01 2:05PM EDT | 66.00 | 20.45 | 21.65 | 25.60 | 0.00 | - | 1 | 23 | 198.24% |
| EEM220819P00067000 | 2022-04-08 12:19PM EDT | 67.00 | 22.10 | 25.95 | 26.80 | 0.00 | - | 12 | 12 | 174.61% |
| EEM220819P00068000 | 2022-03-29 1:47PM EDT | 68.00 | 22.35 | 24.50 | 28.50 | 0.00 | - | 5 | 6 | 276.27% |
| EEM220819P00069000 | 2022-04-07 10:35AM EDT | 69.00 | 24.30 | 27.75 | 28.95 | 0.00 | - | - | 2 | 178.52% |
| EEM220819P00070000 | 2022-03-23 11:01AM EDT | 70.00 | 24.80 | 27.40 | 27.65 | 0.00 | - | - | 1 | 0.00% |
| EEM220819P00075000 | 2022-04-26 9:30AM EDT | 75.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
