Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,76+0,30 (+0,74%)
Ab 02:07PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM221216C000350002022-07-29 11:03AM EDT35.005.656.156.300.00--2526.81%
EEM221216C000360002022-08-01 1:04PM EDT36.004.855.305.450.00--10,04425.83%
EEM221216C000380002022-08-01 12:51PM EDT38.003.403.703.850.00--1723.66%
EEM221216C000390002022-08-05 2:09PM EDT39.002.803.003.100.00--17,02522.34%
EEM221216C000400002022-08-09 2:02PM EDT40.002.352.362.43+0.20+9.30%544,49121.27%
EEM221216C000410002022-08-10 11:24AM EDT41.001.821.771.84+0.16+9.64%564,28020.28%
EEM221216C000420002022-08-08 10:24AM EDT42.001.311.331.35+0.01+0.77%28316,61119.51%
EEM221216C000430002022-08-09 3:03PM EDT43.000.810.950.970.00-25,02519.02%
EEM221216C000440002022-08-09 1:46PM EDT44.000.550.650.680.00-747,80518.70%
EEM221216C000450002022-08-10 10:14AM EDT45.000.430.430.46+0.07+19.44%362194,16118.38%
EEM221216C000460002022-08-04 1:53PM EDT46.000.300.260.300.00-137136,86418.07%
EEM221216C000470002022-08-09 1:55PM EDT47.000.160.170.200.00-28107,81218.07%
EEM221216C000480002022-08-09 12:16PM EDT48.000.110.090.120.00-10211,82217.77%
EEM221216C000490002022-08-02 12:32PM EDT49.000.110.030.270.00-16066223.54%
EEM221216C000500002022-08-02 12:26PM EDT50.000.090.010.160.00-15410,16722.41%
EEM221216C000510002022-08-02 12:22PM EDT51.000.080.010.140.00-1543,04023.34%
EEM221216C000520002022-08-02 12:22PM EDT52.000.080.000.180.00-1422,91626.27%
EEM221216C000530002022-08-02 11:39AM EDT53.000.060.000.300.00-3438431.20%
EEM221216C000540002022-01-05 2:37PM EDT54.001.921.642.24-0.22-10.28%15,39059.06%
EEM221216C000550002021-12-22 2:21PM EDT55.001.801.361.990.00-17,54857.64%
EEM221216C000560002021-12-21 12:26PM EDT56.001.521.081.530.00-92054.39%
EEM221216C000580002021-12-30 4:30PM EDT58.001.020.751.220.00-91152.91%
EEM221216C000590002021-11-30 4:35PM EDT59.001.000.791.030.00--153.27%
EEM221216C000600002022-07-26 3:41PM EDT60.000.050.000.080.00-146032.62%
EEM221216C000700002021-11-12 11:26AM EDT70.000.290.040.310.00-15153.81%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM221216P000200002022-08-02 12:00PM EDT20.000.060.000.070.00-1,8365,72352.73%
EEM221216P000230002022-08-02 12:03PM EDT23.000.100.020.090.00-1,5741,52449.81%
EEM221216P000240002022-08-02 11:51AM EDT24.000.120.030.100.00-68968547.46%
EEM221216P000250002022-08-02 11:52AM EDT25.000.120.050.310.00-1,2061,35955.37%
EEM221216P000290002022-08-02 2:00PM EDT29.000.260.110.280.00-1,4834,15640.23%
EEM221216P000300002022-08-10 12:18PM EDT30.000.160.160.19-0.15-48.39%14,18233.79%
EEM221216P000310002022-08-10 11:58AM EDT31.000.200.190.21-0.03-13.04%3657631.54%
EEM221216P000320002022-08-08 10:24AM EDT32.000.290.240.270.00-3789,97630.47%
EEM221216P000330002022-08-09 2:23PM EDT33.000.400.310.350.00-19,83729.44%
EEM221216P000340002022-08-09 10:45AM EDT34.000.510.420.440.00-280,89228.27%
EEM221216P000350002022-08-08 12:21PM EDT35.000.630.550.610.00-31662,35028.08%
EEM221216P000360002022-08-09 10:25AM EDT36.000.850.710.770.00-2178,60327.08%
EEM221216P000370002022-08-08 10:08AM EDT37.000.930.910.97-0.05-5.10%155,21726.12%
EEM221216P000380002022-08-10 11:30AM EDT38.001.181.161.22-0.16-11.94%599,65025.27%
EEM221216P000390002022-08-10 12:14PM EDT39.001.471.471.52-0.27-15.52%747,61724.37%
EEM221216P000400002022-08-09 11:58AM EDT40.001.851.861.92-0.24-11.48%2535,97223.93%
EEM221216P000410002022-08-10 12:28PM EDT41.002.332.322.37-0.31-11.74%5,00060,64123.30%
EEM221216P000420002022-08-05 2:09PM EDT42.003.252.872.930.00-5017,05123.10%
EEM221216P000430002022-08-01 2:05PM EDT43.004.303.503.600.00-9412,54723.37%
EEM221216P000440002022-07-18 10:52AM EDT44.005.324.204.350.00-6,5059,43123.90%
EEM221216P000450002022-08-05 2:09PM EDT45.005.555.005.150.00-2033,76224.46%
EEM221216P000460002022-08-02 10:43AM EDT46.006.985.906.000.00-31,63325.20%
EEM221216P000470002022-07-18 10:55AM EDT47.007.956.807.150.00--28629.76%
EEM221216P000480002022-07-26 10:30AM EDT48.009.657.558.050.00-16,02630.76%
EEM221216P000490002022-07-22 11:02AM EDT49.009.428.709.100.00-15,00933.77%
EEM221216P000500002022-07-27 1:27PM EDT50.0010.609.6510.100.00-23,95435.96%
EEM221216P000510002021-11-09 12:45PM EDT51.005.155.155.850.00-2170.00%
EEM221216P000530002021-11-11 3:31PM EDT53.005.806.607.400.00--1000.00%
EEM221216P000550002021-11-30 10:59AM EDT55.009.107.908.300.00--500.00%
EEM221216P000570002021-11-08 10:30AM EDT57.009.079.309.900.00--200.00%