Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,83+0,37 (+0,90%)
Ab 01:36PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220819C000280002022-06-08 3:11PM EDT28.0014.959.7514.500.00-800285.94%
EEM220819C000290002022-07-26 10:04AM EDT29.0010.6011.8011.900.00-494598.44%
EEM220819C000300002022-08-10 9:35AM EDT30.0010.2010.8010.900.00-3289.84%
EEM220819C000330002022-07-28 3:59PM EDT33.007.217.807.900.00-264264.84%
EEM220819C000340002022-08-05 3:55PM EDT34.006.056.806.900.00-10912157.03%
EEM220819C000350002022-08-10 10:44AM EDT35.005.385.805.950.00-1755.08%
EEM220819C000360002022-08-02 1:26PM EDT36.003.754.804.950.00-6857.03%
EEM220819C000370002022-07-28 12:31PM EDT37.003.103.803.950.00-2891147.27%
EEM220819C000375002022-08-02 2:57PM EDT37.502.273.303.450.00-3742.38%
EEM220819C000380002022-08-11 10:05AM EDT38.002.912.852.95+0.41+16.40%22,08637.50%
EEM220819C000385002022-08-10 9:48AM EDT38.501.832.362.440.00-63431.64%
EEM220819C000390002022-08-10 2:06PM EDT39.001.571.881.960.00-135,51127.93%
EEM220819C000395002022-08-11 11:17AM EDT39.501.461.401.46+0.48+48.98%113,98922.56%
EEM220819C000400002022-08-11 1:10PM EDT40.000.990.981.02+0.29+41.43%6,25578,35119.92%
EEM220819C000405002022-08-11 12:26PM EDT40.500.600.600.64+0.22+57.89%42056,57318.07%
EEM220819C000410002022-08-11 12:17PM EDT41.000.320.300.34+0.12+60.00%16739,73416.46%
EEM220819C000415002022-08-11 12:22PM EDT41.500.130.130.16+0.05+62.50%2103,12316.02%
EEM220819C000420002022-08-11 1:15PM EDT42.000.060.060.07+0.02+50.00%1,72454,18216.21%
EEM220819C000425002022-08-11 10:17AM EDT42.500.050.020.05+0.02+66.67%482,56718.95%
EEM220819C000430002022-08-11 12:38PM EDT43.000.030.010.03+0.02+200.00%1,512395,14620.31%
EEM220819C000435002022-08-03 1:28PM EDT43.500.020.010.020.00-1,3151,30722.27%
EEM220819C000440002022-08-11 12:27PM EDT44.000.020.000.01+0.01+100.00%211,99722.66%
EEM220819C000450002022-08-11 9:34AM EDT45.000.060.000.03+0.05+500.00%480,55233.99%
EEM220819C000460002022-08-10 9:46AM EDT46.000.010.000.020.00-165,74737.50%
EEM220819C000470002022-08-03 9:30AM EDT47.000.110.000.010.00-16,66039.06%
EEM220819C000480002022-07-21 1:31PM EDT48.000.020.000.160.00-63,16561.13%
EEM220819C000490002022-07-22 11:05AM EDT49.000.020.000.160.00-205367.19%
EEM220819C000500002022-07-19 1:34PM EDT50.000.020.000.010.00-101,93550.00%
EEM220819C000510002022-07-26 10:18AM EDT51.000.030.000.030.00-1006560.94%
EEM220819C000520002022-07-20 11:45AM EDT52.000.020.000.010.00-152,71957.81%
EEM220819C000530002022-07-11 3:05PM EDT53.000.020.000.010.00-221,56362.50%
EEM220819C000540002022-07-27 3:10PM EDT54.000.100.000.030.00-133474.22%
EEM220819C000550002022-04-25 1:57PM EDT55.000.020.000.100.00-4018392.19%
EEM220819C000560002022-05-06 9:45AM EDT56.000.040.000.700.00-237139.65%
EEM220819C000570002022-03-29 9:48AM EDT57.000.080.000.110.00-2,0002,003102.73%
EEM220819C000580002022-02-25 12:05PM EDT58.000.170.004.150.00-21257.91%
EEM220819C000590002022-03-28 3:24PM EDT59.000.060.000.300.00-2100131.45%
EEM220819C000600002022-02-02 2:14PM EDT60.000.180.000.370.00-215141.41%
EEM220819C000650002021-12-06 12:18PM EDT65.000.150.000.000.00-1150.00%
EEM220819C000750002022-07-22 9:53AM EDT75.000.020.000.010.00-1501,115131.25%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220819P000230002022-05-13 3:00PM EDT23.000.070.000.160.00-43185.16%
EEM220819P000240002022-05-23 1:48PM EDT24.000.050.000.520.00--0215.23%
EEM220819P000250002022-07-07 10:22AM EDT25.000.380.000.050.00-119135.94%
EEM220819P000290002022-05-16 12:13AM EDT29.000.240.040.220.00--85128.91%
EEM220819P000300002022-07-07 10:22AM EDT30.000.380.000.430.00-111,011131.64%
EEM220819P000310002022-08-03 9:30AM EDT31.000.090.000.030.00-17275.78%
EEM220819P000320002022-07-18 9:30AM EDT32.000.430.000.030.00-102,71967.97%
EEM220819P000330002022-08-04 11:56AM EDT33.000.090.000.040.00-115,24062.50%
EEM220819P000340002022-08-09 2:48PM EDT34.000.060.000.040.00-1018,48554.69%
EEM220819P000350002022-08-05 11:42AM EDT35.000.050.000.040.00-22,41753.13%
EEM220819P000355002022-08-02 2:11PM EDT35.500.050.000.120.00-1152.73%
EEM220819P000360002022-08-08 10:41AM EDT36.000.250.000.170.00-269,31852.15%
EEM220819P000365002022-08-04 10:36AM EDT36.500.070.000.180.00-6012057.52%
EEM220819P000370002022-08-10 10:43AM EDT37.000.010.000.180.00-169,65152.34%
EEM220819P000375002022-08-10 9:48AM EDT37.500.030.000.030.00-112,88730.86%
EEM220819P000380002022-08-10 2:31PM EDT38.000.040.000.180.00-4444,05641.80%
EEM220819P000385002022-08-10 2:26PM EDT38.500.060.020.050.00-465,06225.39%
EEM220819P000390002022-08-11 12:05PM EDT39.000.050.040.06-0.03-37.50%7811,75322.07%
EEM220819P000395002022-08-11 11:09AM EDT39.500.070.070.09-0.08-53.33%217,07019.63%
EEM220819P000400002022-08-11 12:05PM EDT40.000.150.120.16-0.08-34.78%1034,05718.16%
EEM220819P000405002022-08-11 11:50AM EDT40.500.260.240.28-0.17-39.53%5367116.60%
EEM220819P000410002022-08-11 10:54AM EDT41.000.410.440.51-0.34-45.33%252,75016.26%
EEM220819P000415002022-08-11 9:41AM EDT41.500.740.770.80-0.81-52.26%1314.26%
EEM220819P000420002022-08-11 10:54AM EDT42.001.031.171.23-0.59-36.42%63,28515.04%
EEM220819P000430002022-08-04 9:30AM EDT43.003.022.122.220.00-11,79822.27%
EEM220819P000435002022-07-25 3:59PM EDT43.503.922.612.710.00-1024.61%
EEM220819P000440002022-08-10 3:04PM EDT44.003.653.103.250.00-5,00029533.20%
EEM220819P000450002022-08-11 11:02AM EDT45.003.994.104.20-0.60-13.07%272,08232.81%
EEM220819P000460002022-06-21 1:30PM EDT46.005.705.906.450.00-52106.06%
EEM220819P000470002022-06-16 2:49PM EDT47.007.697.808.800.00-20166.60%
EEM220819P000480002022-06-01 2:36PM EDT48.005.858.058.300.00-30125.20%
EEM220819P000490002022-05-18 1:51PM EDT49.008.959.159.300.00-2428136.62%
EEM220819P000500002022-08-08 2:41PM EDT50.009.939.109.200.00-252560.16%
EEM220819P000510002022-06-14 10:06AM EDT51.0010.9510.1515.000.00-10217.68%
EEM220819P000520002022-07-22 12:37PM EDT52.0012.4611.1011.250.00-8050.00%
EEM220819P000530002022-04-08 2:53PM EDT53.008.2512.0013.500.00-3100139.26%
EEM220819P000550002022-06-07 10:00AM EDT55.0013.2014.7014.850.00--0154.10%
EEM220819P000570002022-02-24 10:30AM EDT57.0012.329.9514.500.00--70.00%
EEM220819P000590002022-04-06 3:40PM EDT59.0013.9016.2020.850.00-11156.25%
EEM220819P000600002022-03-23 10:09AM EDT60.0015.0517.2517.500.00-12160.00%
EEM220819P000610002022-04-18 1:36PM EDT61.0016.9518.5023.200.00--29195.12%
EEM220819P000620002022-04-07 11:00AM EDT62.0017.4020.9523.450.00--12225.20%
EEM220819P000630002022-04-07 1:01PM EDT63.0018.4520.2024.850.00--15176.37%
EEM220819P000640002022-04-18 10:24AM EDT64.0020.0522.7023.450.00--7172.27%
EEM220819P000650002022-04-07 12:10PM EDT65.0020.4523.7524.800.00--12147.66%
EEM220819P000660002022-04-01 2:05PM EDT66.0020.4521.6525.600.00-123198.24%
EEM220819P000670002022-04-08 12:19PM EDT67.0022.1025.9526.800.00-1212174.61%
EEM220819P000680002022-03-29 1:47PM EDT68.0022.3524.5028.500.00-56276.27%
EEM220819P000690002022-04-07 10:35AM EDT69.0024.3027.7528.950.00--2178.52%
EEM220819P000700002022-03-23 11:01AM EDT70.0024.8027.4027.650.00--10.00%
EEM220819P000750002022-04-26 9:30AM EDT75.0033.350.000.000.00-12380.00%