Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,05+0,43 (+1,06%)
Börsenschluss: 04:00PM EDT
41,07 +0,02 (+0,05%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220930C000300002022-06-29 12:37PM EDT30.0010.608.3012.100.00--890.04%
EEM220930C000350002022-05-25 2:27PM EDT35.006.556.056.650.00-41146.34%
EEM220930C000360002022-05-25 3:37PM EDT36.005.755.355.650.00-5640.82%
EEM220930C000370002022-07-21 1:24PM EDT37.003.454.154.450.00-1030.13%
EEM220930C000380002022-08-05 12:34PM EDT38.002.643.203.500.00-949626.12%
EEM220930C000390002022-08-12 3:03PM EDT39.002.542.542.67+1.04+69.33%1224.20%
EEM220930C000400002022-08-05 9:57AM EDT40.001.281.701.910.00-29122.27%
EEM220930C000410002022-08-12 2:43PM EDT41.001.151.101.21+0.05+4.55%432119.75%
EEM220930C000420002022-08-12 1:31PM EDT42.000.620.620.71-0.13-17.33%1690218.48%
EEM220930C000430002022-08-12 3:11PM EDT43.000.330.320.40+0.05+17.86%141,31518.12%
EEM220930C000440002022-08-12 10:37AM EDT44.000.160.140.20+0.06+60.00%16049717.68%
EEM220930C000450002022-08-12 3:11PM EDT45.000.070.060.09-0.01-12.50%141,25517.29%
EEM220930C000460002022-08-11 12:13PM EDT46.000.050.040.080.00-5010019.83%
EEM220930C000470002022-08-11 12:09PM EDT47.000.070.030.070.00-10017222.07%
EEM220930C000480002022-08-11 12:13PM EDT48.000.040.020.040.00-509822.46%
EEM220930C000490002022-05-31 2:01PM EDT49.000.240.000.360.00-86286239.94%
EEM220930C000500002022-07-21 12:07PM EDT50.000.060.000.350.00-22,31942.68%
EEM220930C000510002022-05-04 1:42PM EDT51.000.170.000.750.00-13057.37%
EEM220930C000520002022-04-21 3:51PM EDT52.000.130.001.090.00-122054.88%
EEM220930C000530002021-12-16 2:31PM EDT53.002.072.023.100.00-13102.47%
EEM220930C000540002022-05-10 11:25AM EDT54.000.340.000.000.00-1012.50%
EEM220930C000550002022-05-10 11:25AM EDT55.000.320.000.430.00-1050.59%
EEM220930C000570002022-03-07 3:45PM EDT57.000.150.004.200.00-40106.81%
EEM220930C000580002022-04-27 9:54AM EDT58.000.200.004.800.00-212115.94%
EEM220930C000600002022-01-28 11:26AM EDT60.000.250.004.100.00-13114.60%
EEM220930C000650002022-08-12 10:05AM EDT65.000.040.000.01+0.01+33.33%4066046.88%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220930P000300002022-07-29 1:25PM EDT30.000.050.000.500.00-1527859.18%
EEM220930P000350002022-08-10 11:30AM EDT35.000.130.070.110.00-38,79328.52%
EEM220930P000360002022-08-12 11:34AM EDT36.000.140.110.14-0.02-12.50%2460325.98%
EEM220930P000370002022-08-12 11:35AM EDT37.000.210.170.20-0.14-40.00%1546824.02%
EEM220930P000380002022-08-09 2:12PM EDT38.000.550.260.300.00-1083222.36%
EEM220930P000390002022-08-08 12:18PM EDT39.000.770.410.470.00-243821.09%
EEM220930P000400002022-08-11 2:51PM EDT40.000.840.630.680.00-51,06519.04%
EEM220930P000410002022-08-12 9:31AM EDT41.001.220.971.03+0.06+5.17%894517.60%
EEM220930P000420002022-08-10 9:47AM EDT42.002.101.481.680.00-245918.85%
EEM220930P000430002022-08-03 3:17PM EDT43.003.372.152.250.00-19129016.02%
EEM220930P000440002022-08-05 9:40AM EDT44.004.272.983.100.00-11616.21%
EEM220930P000450002022-07-14 3:47PM EDT45.006.603.754.250.00-5011624.32%
EEM220930P000460002022-05-18 2:26PM EDT46.006.106.256.500.00--852.49%
EEM220930P000470002022-05-20 1:46PM EDT47.006.705.009.800.00-85657.47%
EEM220930P000490002022-03-07 2:42PM EDT49.006.713.007.100.00-110.00%
EEM220930P000500002022-05-27 3:16PM EDT50.008.279.0010.350.00-450053.42%
EEM220930P000510002022-05-31 12:02PM EDT51.008.2510.8011.050.00--062.89%
EEM220930P000650002022-05-31 12:38PM EDT65.0022.2524.8025.000.00--0100.39%