Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,66%) BTC-EUR
23.928,37 +364,75 (+1,55%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM221118C00030000 | 2022-04-25 11:43AM EDT | 30.00 | 12.25 | 10.65 | 12.25 | 0.00 | - | 10 | 10 | 66.89% |
| EEM221118C00035000 | 2022-07-18 1:54PM EDT | 35.00 | 5.21 | 6.40 | 6.65 | 0.00 | - | 7 | 29 | 32.76% |
| EEM221118C00037000 | 2022-07-06 10:37AM EDT | 37.00 | 3.85 | 4.10 | 4.25 | 0.00 | - | - | 23 | 16.94% |
| EEM221118C00038000 | 2022-08-11 3:56PM EDT | 38.00 | 3.67 | 3.80 | 4.05 | 0.00 | - | 1 | 90 | 26.91% |
| EEM221118C00039000 | 2022-08-09 10:16AM EDT | 39.00 | 2.59 | 3.15 | 3.40 | 0.00 | - | 2 | 3,230 | 26.93% |
| EEM221118C00040000 | 2022-08-11 2:56PM EDT | 40.00 | 2.21 | 2.35 | 2.59 | 0.00 | - | 5 | 1,648 | 24.15% |
| EEM221118C00041000 | 2022-08-12 2:16PM EDT | 41.00 | 1.82 | 1.82 | 1.93 | +0.01 | +0.55% | 2 | 26,639 | 22.46% |
| EEM221118C00042000 | 2022-08-12 2:11PM EDT | 42.00 | 1.27 | 1.29 | 1.41 | +0.09 | +7.63% | 1 | 2,265 | 21.51% |
| EEM221118C00043000 | 2022-08-11 3:56PM EDT | 43.00 | 0.78 | 0.86 | 0.93 | 0.00 | - | 492 | 10,830 | 19.97% |
| EEM221118C00044000 | 2022-08-11 9:51AM EDT | 44.00 | 0.62 | 0.48 | 0.61 | 0.00 | - | 45 | 4,251 | 19.24% |
| EEM221118C00045000 | 2022-08-11 2:49PM EDT | 45.00 | 0.32 | 0.29 | 0.38 | 0.00 | - | 1 | 793 | 18.65% |
| EEM221118C00046000 | 2022-07-13 3:37PM EDT | 46.00 | 0.22 | 0.19 | 0.23 | 0.00 | - | 2 | 352 | 18.26% |
| EEM221118C00047000 | 2022-08-10 1:30PM EDT | 47.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 3 | 5,770 | 18.51% |
| EEM221118C00048000 | 2022-07-25 11:07AM EDT | 48.00 | 0.14 | 0.06 | 0.09 | 0.00 | - | 2 | 634 | 18.46% |
| EEM221118C00049000 | 2022-08-08 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 37 | 35.74% |
| EEM221118C00050000 | 2022-07-19 2:02PM EDT | 50.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 38.18% |
| EEM221118C00051000 | 2022-05-11 11:01AM EDT | 51.00 | 0.17 | 0.07 | 0.19 | 0.00 | - | 10 | 15 | 27.83% |
| EEM221118C00052000 | 2022-07-18 12:36PM EDT | 52.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 31 | 27.39% |
| EEM221118C00053000 | 2022-04-29 12:43PM EDT | 53.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 5 | 96 | 70.31% |
| EEM221118C00054000 | 2022-04-29 12:43PM EDT | 54.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 72.80% |
| EEM221118C00055000 | 2022-07-07 10:38AM EDT | 55.00 | 0.13 | 0.00 | 0.82 | 0.00 | - | 3 | 61 | 50.54% |
| EEM221118C00060000 | 2022-07-07 10:38AM EDT | 60.00 | 0.12 | 0.00 | 0.71 | 0.00 | - | 1 | 31 | 57.57% |
| EEM221118C00065000 | 2022-02-11 10:30AM EDT | 65.00 | 0.10 | 0.02 | 4.80 | 0.00 | - | 2 | 2 | 95.80% |
Putsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM221118P00020000 | 2022-06-23 9:30AM EDT | 20.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | - | 20 | 95.41% |
| EEM221118P00025000 | 2022-06-07 2:15PM EDT | 25.00 | 0.11 | 0.02 | 0.44 | 0.00 | - | 25 | 51 | 59.86% |
| EEM221118P00030000 | 2022-08-10 11:25AM EDT | 30.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 20 | 136 | 46.09% |
| EEM221118P00031000 | 2022-08-03 10:29AM EDT | 31.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.39% |
| EEM221118P00032000 | 2022-08-12 9:30AM EDT | 32.00 | 0.24 | 0.11 | 0.17 | -0.02 | -7.69% | 1 | 60 | 31.84% |
| EEM221118P00033000 | 2022-07-22 11:43AM EDT | 33.00 | 0.43 | 0.14 | 0.18 | 0.00 | - | 4 | 107 | 29.00% |
| EEM221118P00034000 | 2022-07-21 3:58PM EDT | 34.00 | 0.54 | 0.18 | 0.26 | 0.00 | - | 4 | 106 | 28.42% |
| EEM221118P00035000 | 2022-08-10 3:24PM EDT | 35.00 | 0.37 | 0.26 | 0.34 | 0.00 | - | 35 | 12,901 | 27.10% |
| EEM221118P00036000 | 2022-08-09 3:37PM EDT | 36.00 | 0.60 | 0.34 | 0.45 | 0.00 | - | 144 | 537 | 25.95% |
| EEM221118P00037000 | 2022-08-12 11:29AM EDT | 37.00 | 0.53 | 0.47 | 0.54 | -0.05 | -8.62% | 61 | 11,534 | 23.88% |
| EEM221118P00038000 | 2022-08-12 10:48AM EDT | 38.00 | 0.73 | 0.63 | 0.79 | -0.09 | -10.98% | 65 | 638 | 23.85% |
| EEM221118P00039000 | 2022-08-12 9:30AM EDT | 39.00 | 1.17 | 0.85 | 0.92 | +0.15 | +14.71% | 1 | 4,410 | 21.27% |
| EEM221118P00040000 | 2022-08-12 1:08PM EDT | 40.00 | 1.20 | 1.13 | 1.23 | -0.14 | -10.45% | 1 | 34,506 | 20.36% |
| EEM221118P00041000 | 2022-08-11 3:28PM EDT | 41.00 | 1.77 | 1.50 | 1.75 | 0.00 | - | 1 | 11 | 20.95% |
| EEM221118P00042000 | 2022-08-11 11:02AM EDT | 42.00 | 2.05 | 1.96 | 2.20 | 0.00 | - | 31 | 187 | 19.63% |
| EEM221118P00043000 | 2022-08-03 11:53AM EDT | 43.00 | 3.75 | 2.53 | 2.74 | 0.00 | - | 6 | 5 | 18.16% |
| EEM221118P00044000 | 2022-08-08 9:47AM EDT | 44.00 | 3.95 | 3.20 | 3.35 | 0.00 | - | 22 | 5,725 | 16.07% |
| EEM221118P00045000 | 2022-06-17 11:52AM EDT | 45.00 | 5.73 | 5.60 | 6.70 | 0.00 | - | 10 | 63 | 50.20% |
| EEM221118P00046000 | 2022-07-25 2:41PM EDT | 46.00 | 6.47 | 4.85 | 5.20 | 0.00 | - | 20 | 11 | 18.75% |
| EEM221118P00047000 | 2022-06-07 12:41PM EDT | 47.00 | 5.25 | 6.80 | 7.10 | 0.00 | - | 98 | 2,325 | 36.48% |
| EEM221118P00048000 | 2022-06-07 1:36PM EDT | 48.00 | 6.04 | 7.75 | 8.00 | 0.00 | - | 1 | 12 | 37.89% |
| EEM221118P00049000 | 2022-06-03 3:50PM EDT | 49.00 | 5.15 | 7.50 | 8.40 | 0.00 | - | 5 | 108 | 30.18% |
| EEM221118P00050000 | 2022-01-20 11:06AM EDT | 50.00 | 4.05 | 3.20 | 6.25 | 0.00 | - | 12 | 24 | 0.00% |
| EEM221118P00051000 | 2022-02-23 12:39PM EDT | 51.00 | 5.44 | 6.90 | 7.35 | 0.00 | - | 1 | 25 | 0.00% |
| EEM221118P00052000 | 2022-01-06 3:47PM EDT | 52.00 | 5.90 | 3.45 | 7.95 | 0.00 | - | - | 12 | 0.00% |
| EEM221118P00053000 | 2022-01-07 12:26PM EDT | 53.00 | 6.45 | 4.10 | 8.10 | 0.00 | - | 12 | 12 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
