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
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM221021C000300002022-07-29 4:00PM EDT30.0010.4910.8510.950.00--10.00%
EEM221021C000340002022-07-22 12:32PM EDT34.006.106.957.050.00--012.50%
EEM221021C000350002022-07-28 1:48PM EDT35.005.636.006.100.00-13720.51%
EEM221021C000360002022-07-08 11:48AM EDT36.005.054.404.500.00--170.00%
EEM221021C000370002022-08-05 3:02PM EDT37.003.724.204.300.00-5621.63%
EEM221021C000380002022-07-28 10:20AM EDT38.002.853.403.500.00--7222.02%
EEM221021C000390002022-08-01 2:39PM EDT39.002.122.622.690.00--7520.73%
EEM221021C000400002022-08-11 12:33PM EDT40.002.051.921.98+0.45+28.12%82,12119.80%
EEM221021C000410002022-08-11 2:05PM EDT41.001.371.321.37+0.28+25.69%162,69118.90%
EEM221021C000420002022-08-11 1:53PM EDT42.000.900.840.90+0.25+38.46%5588918.34%
EEM221021C000430002022-08-11 2:05PM EDT43.000.560.510.56+0.17+43.59%942,12917.97%
EEM221021C000440002022-08-11 10:15AM EDT44.000.380.280.32+0.17+80.95%14,67117.53%
EEM221021C000450002022-08-11 11:28AM EDT45.000.190.140.19+0.06+46.15%532,77317.77%
EEM221021C000460002022-08-10 10:15AM EDT46.000.100.080.12+0.04+66.67%55618.36%
EEM221021C000470002022-08-11 10:15AM EDT47.000.110.040.10+0.05+83.33%18820.12%
EEM221021C000480002022-08-04 10:53AM EDT48.000.060.030.110.00-452522.90%
EEM221021C000490002022-08-04 10:53AM EDT49.000.050.020.090.00-519224.22%
EEM221021C000500002022-08-10 10:49AM EDT50.000.020.020.07-0.01-33.33%101,73525.20%
EEM221021C000510002021-11-26 1:58PM EDT51.003.002.523.050.00-11383.47%
EEM221021C000520002021-12-20 4:58PM EDT52.002.161.902.640.00-6431878.61%
EEM221021C000530002021-11-01 11:50AM EDT53.003.252.032.820.00-2217484.18%
EEM221021C000540002021-10-20 10:37AM EDT54.003.582.352.980.00--191.02%
EEM221021C000550002022-08-09 10:38AM EDT55.000.020.000.030.00-112230.47%
EEM221021C000560002022-01-04 2:09PM EDT56.001.120.841.310.00-32568.21%
EEM221021C000570002021-12-20 4:58PM EDT57.000.880.661.030.00-646665.48%
EEM221021C000580002022-01-05 3:42PM EDT58.000.650.440.84-0.21-24.42%1962.60%
EEM221021C000600002022-01-04 2:49PM EDT60.000.500.310.550.00-63060.40%
EEM221021C000650002021-10-19 3:03PM EDT65.000.630.300.520.00--168.65%
EEM221021C000700002021-11-10 7:57AM EDT70.000.250.162.280.00--50100.10%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM221021P000250002021-11-10 7:57AM EDT25.000.270.000.530.00--3673.54%
EEM221021P000300002022-08-11 9:30AM EDT30.000.050.010.07-0.05-50.00%115,86238.48%
EEM221021P000310002022-08-11 1:47PM EDT31.000.060.050.07-0.17-73.91%8012,60235.16%
EEM221021P000320002022-08-02 2:37PM EDT32.000.190.000.750.00-82957.32%
EEM221021P000330002022-08-01 10:51AM EDT33.000.220.000.750.00--27,13752.34%
EEM221021P000340002022-08-10 10:15AM EDT34.000.200.130.15-0.01-4.76%517,94029.49%
EEM221021P000350002022-08-11 10:15AM EDT35.000.170.190.22-0.10-37.04%14,57028.52%
EEM221021P000360002022-08-10 1:39PM EDT36.000.310.260.29-0.09-22.50%3839,89426.76%
EEM221021P000370002022-08-11 1:56PM EDT37.000.380.370.41-0.16-29.63%1622,09225.64%
EEM221021P000380002022-08-11 2:13PM EDT38.000.540.530.56-0.22-28.95%316,09824.22%
EEM221021P000390002022-08-11 10:44AM EDT39.000.640.740.78-0.41-39.05%214,31323.07%
EEM221021P000400002022-08-11 12:51PM EDT40.001.011.031.09-0.38-27.34%213,87322.19%
EEM221021P000410002022-08-10 12:24PM EDT41.001.611.441.47-0.78-32.64%2,1052,51821.02%
EEM221021P000420002022-08-08 12:46PM EDT42.002.441.952.030.00-18520.95%
EEM221021P000430002022-08-08 9:49AM EDT43.003.002.612.690.00-11520.87%
EEM221021P000440002022-07-18 11:12AM EDT44.004.803.403.450.00--221.00%
EEM221021P000450002022-07-18 10:54AM EDT45.005.754.304.450.00--7324.66%
EEM221021P000480002022-07-13 12:22PM EDT48.009.177.257.450.00--134.28%
EEM221021P000490002022-07-27 1:27PM EDT49.009.508.258.350.00-31031034.72%
EEM221021P000500002022-08-11 10:11AM EDT50.008.959.259.40-1.15-11.39%51,20438.67%
EEM221021P000520002021-11-26 10:42AM EDT52.005.804.806.400.00-110.00%
EEM221021P000530002021-11-12 1:10PM EDT53.005.206.007.150.00-30290.00%
EEM221021P000570002021-11-08 12:42PM EDT57.008.159.109.300.00-120.00%