Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,74+0,28 (+0,69%)
Ab 02:05PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220916C000340002022-07-18 1:02PM EDT34.005.636.556.650.00--50.00%
EEM220916C000350002022-07-21 1:25PM EDT35.005.005.555.650.00--430.00%
EEM220916C000360002022-07-21 12:12PM EDT36.004.104.604.700.00--10.00%
EEM220916C000370002022-08-05 9:48AM EDT37.003.323.653.750.00-26047214.06%
EEM220916C000380002022-08-09 12:35PM EDT38.002.442.782.840.00-31835116.99%
EEM220916C000390002022-08-09 2:48PM EDT39.001.641.962.010.00-150717.38%
EEM220916C000400002022-08-10 12:30PM EDT40.001.271.251.27+0.23+22.12%15331,73416.55%
EEM220916C000410002022-08-10 12:39PM EDT41.000.710.690.71+0.15+26.79%11,443101,55016.07%
EEM220916C000420002022-08-10 12:05PM EDT42.000.320.320.35+0.06+23.08%81057,65215.87%
EEM220916C000430002022-08-09 2:14PM EDT43.000.160.140.16+0.02+14.29%737125,20516.07%
EEM220916C000440002022-08-09 3:55PM EDT44.000.060.050.090.00-2154,03117.48%
EEM220916C000450002022-08-09 12:30PM EDT45.000.040.030.08-0.01-20.00%1457,80220.61%
EEM220916C000460002022-08-09 3:30PM EDT46.000.050.030.08+0.02+66.67%264,63424.02%
EEM220916C000470002022-08-09 10:48AM EDT47.000.040.020.07-0.06-60.00%165,46026.56%
EEM220916C000480002022-08-08 2:15PM EDT48.000.040.020.080.00-326,45230.47%
EEM220916C000490002022-08-09 3:58PM EDT49.000.020.020.030.00-265,03628.32%
EEM220916C000500002022-08-09 10:31AM EDT50.000.020.020.040.00-3031,73432.23%
EEM220916C000510002022-08-03 11:46AM EDT51.000.020.010.050.00-3019,09536.13%
EEM220916C000520002022-08-05 1:41PM EDT52.000.010.010.020.00-25,16033.59%
EEM220916C000530002022-07-29 1:25PM EDT53.000.050.000.050.00-1011341.02%
EEM220916C000540002022-07-28 10:48AM EDT54.000.050.000.210.00-117,72556.45%
EEM220916C000550002022-07-28 10:47AM EDT55.000.050.000.210.00-138,86751.76%
EEM220916C000560002021-12-30 12:48PM EDT56.000.950.621.010.00-12,78586.87%
EEM220916C000570002021-12-23 4:44PM EDT57.000.820.470.830.00-202684.38%
EEM220916C000580002021-12-29 12:02PM EDT58.000.510.360.510.00-1778.71%
EEM220916C000590002021-12-31 12:05PM EDT59.000.450.280.550.00-12480.52%
EEM220916C000600002022-01-04 3:00PM EDT60.000.350.200.420.00-19677.83%
EEM220916C000650002021-11-18 4:11PM EDT65.000.290.001.650.00-1213112.60%
EEM220916C000700002021-10-19 2:00PM EDT70.000.210.010.450.00-105294.73%
EEM220916C000750002022-07-29 11:02AM EDT75.000.030.000.030.00--29571.88%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220916P000250002021-12-20 1:37PM EDT25.000.230.000.750.00-311107.62%
EEM220916P000280002022-08-04 10:46AM EDT28.000.030.000.070.00--4055.08%
EEM220916P000300002022-08-04 2:58PM EDT30.000.080.000.080.00-853,69852.93%
EEM220916P000310002022-08-09 12:30PM EDT31.000.080.000.090.00-26149.02%
EEM220916P000320002022-08-03 10:32AM EDT32.000.130.020.090.00-14344.34%
EEM220916P000330002022-08-05 11:52AM EDT33.000.090.030.120.00-27341.99%
EEM220916P000340002022-08-09 12:30PM EDT34.000.090.050.060.00-218,76532.23%
EEM220916P000350002022-08-09 3:57PM EDT35.000.110.060.090.00-457,67530.27%
EEM220916P000360002022-08-09 11:59AM EDT36.000.160.090.120.00-740,78127.54%
EEM220916P000370002022-08-10 12:49PM EDT37.000.180.150.17-0.06-25.00%70833,63025.00%
EEM220916P000380002022-08-09 3:02PM EDT38.000.300.250.28-0.08-21.05%73351,34023.54%
EEM220916P000390002022-08-10 12:54PM EDT39.000.440.430.44-0.17-27.87%304176,15321.68%
EEM220916P000400002022-08-10 12:52PM EDT40.000.710.700.73-0.24-25.26%20177,82520.66%
EEM220916P000410002022-08-10 12:19PM EDT41.001.151.141.17-0.33-22.30%20787,86519.92%
EEM220916P000420002022-08-09 10:23AM EDT42.001.811.781.84-0.38-17.35%2141,92020.90%
EEM220916P000430002022-08-09 10:01AM EDT43.003.022.602.680.00-135,39823.24%
EEM220916P000440002022-08-08 10:57AM EDT44.003.803.503.650.00-7045,29327.59%
EEM220916P000450002022-08-08 3:46PM EDT45.004.904.504.600.00-332,03130.81%
EEM220916P000460002022-08-05 10:50AM EDT46.005.905.505.650.00-912,08936.72%
EEM220916P000470002022-07-27 1:27PM EDT47.007.456.506.600.00-236,86539.16%
EEM220916P000480002022-07-20 3:21PM EDT48.008.607.507.600.00-5,00049342.97%
EEM220916P000490002022-07-20 3:21PM EDT49.009.608.508.600.00-366046.68%
EEM220916P000500002022-07-21 3:23PM EDT50.0010.259.509.600.00-297,35050.20%
EEM220916P000510002021-12-28 10:40AM EDT51.004.854.605.600.00-170.00%
EEM220916P000520002022-07-21 3:23PM EDT52.0012.2511.5011.600.00-721,75554.59%
EEM220916P000530002021-11-10 7:57AM EDT53.006.206.006.350.00--120.00%
EEM220916P000550002022-07-19 12:28PM EDT55.0015.5214.5014.600.00-1063.57%
EEM220916P000560002021-12-02 10:30AM EDT56.0010.967.808.300.00-201200.00%