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
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM221118C000300002022-04-25 11:43AM EDT30.0012.2510.6512.250.00-101066.89%
EEM221118C000350002022-07-18 1:54PM EDT35.005.216.406.650.00-72932.76%
EEM221118C000370002022-07-06 10:37AM EDT37.003.854.104.250.00--2316.94%
EEM221118C000380002022-08-11 3:56PM EDT38.003.673.804.050.00-19026.91%
EEM221118C000390002022-08-09 10:16AM EDT39.002.593.153.400.00-23,23026.93%
EEM221118C000400002022-08-11 2:56PM EDT40.002.212.352.590.00-51,64824.15%
EEM221118C000410002022-08-12 2:16PM EDT41.001.821.821.93+0.01+0.55%226,63922.46%
EEM221118C000420002022-08-12 2:11PM EDT42.001.271.291.41+0.09+7.63%12,26521.51%
EEM221118C000430002022-08-11 3:56PM EDT43.000.780.860.930.00-49210,83019.97%
EEM221118C000440002022-08-11 9:51AM EDT44.000.620.480.610.00-454,25119.24%
EEM221118C000450002022-08-11 2:49PM EDT45.000.320.290.380.00-179318.65%
EEM221118C000460002022-07-13 3:37PM EDT46.000.220.190.230.00-235218.26%
EEM221118C000470002022-08-10 1:30PM EDT47.000.130.100.150.00-35,77018.51%
EEM221118C000480002022-07-25 11:07AM EDT48.000.140.060.090.00-263418.46%
EEM221118C000490002022-08-08 9:30AM EDT49.000.050.000.750.00-63735.74%
EEM221118C000500002022-07-19 2:02PM EDT50.000.060.000.750.00-11038.18%
EEM221118C000510002022-05-11 11:01AM EDT51.000.170.070.190.00-101527.83%
EEM221118C000520002022-07-18 12:36PM EDT52.000.050.000.130.00-13127.39%
EEM221118C000530002022-04-29 12:43PM EDT53.000.240.004.800.00-59670.31%
EEM221118C000540002022-04-29 12:43PM EDT54.000.190.004.800.00-6472.80%
EEM221118C000550002022-07-07 10:38AM EDT55.000.130.000.820.00-36150.54%
EEM221118C000600002022-07-07 10:38AM EDT60.000.120.000.710.00-13157.57%
EEM221118C000650002022-02-11 10:30AM EDT65.000.100.024.800.00-2295.80%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM221118P000200002022-06-23 9:30AM EDT20.000.090.000.900.00--2095.41%
EEM221118P000250002022-06-07 2:15PM EDT25.000.110.020.440.00-255159.86%
EEM221118P000300002022-08-10 11:25AM EDT30.000.100.000.370.00-2013646.09%
EEM221118P000310002022-08-03 10:29AM EDT31.000.220.000.750.00-1152.39%
EEM221118P000320002022-08-12 9:30AM EDT32.000.240.110.17-0.02-7.69%16031.84%
EEM221118P000330002022-07-22 11:43AM EDT33.000.430.140.180.00-410729.00%
EEM221118P000340002022-07-21 3:58PM EDT34.000.540.180.260.00-410628.42%
EEM221118P000350002022-08-10 3:24PM EDT35.000.370.260.340.00-3512,90127.10%
EEM221118P000360002022-08-09 3:37PM EDT36.000.600.340.450.00-14453725.95%
EEM221118P000370002022-08-12 11:29AM EDT37.000.530.470.54-0.05-8.62%6111,53423.88%
EEM221118P000380002022-08-12 10:48AM EDT38.000.730.630.79-0.09-10.98%6563823.85%
EEM221118P000390002022-08-12 9:30AM EDT39.001.170.850.92+0.15+14.71%14,41021.27%
EEM221118P000400002022-08-12 1:08PM EDT40.001.201.131.23-0.14-10.45%134,50620.36%
EEM221118P000410002022-08-11 3:28PM EDT41.001.771.501.750.00-11120.95%
EEM221118P000420002022-08-11 11:02AM EDT42.002.051.962.200.00-3118719.63%
EEM221118P000430002022-08-03 11:53AM EDT43.003.752.532.740.00-6518.16%
EEM221118P000440002022-08-08 9:47AM EDT44.003.953.203.350.00-225,72516.07%
EEM221118P000450002022-06-17 11:52AM EDT45.005.735.606.700.00-106350.20%
EEM221118P000460002022-07-25 2:41PM EDT46.006.474.855.200.00-201118.75%
EEM221118P000470002022-06-07 12:41PM EDT47.005.256.807.100.00-982,32536.48%
EEM221118P000480002022-06-07 1:36PM EDT48.006.047.758.000.00-11237.89%
EEM221118P000490002022-06-03 3:50PM EDT49.005.157.508.400.00-510830.18%
EEM221118P000500002022-01-20 11:06AM EDT50.004.053.206.250.00-12240.00%
EEM221118P000510002022-02-23 12:39PM EDT51.005.446.907.350.00-1250.00%
EEM221118P000520002022-01-06 3:47PM EDT52.005.903.457.950.00--120.00%
EEM221118P000530002022-01-07 12:26PM EDT53.006.454.108.100.00-12120.00%