Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,46+0,50 (+1,25%)
Börsenschluss: 04:00PM EDT
40,50 +0,04 (+0,10%)
Nachbörse: 04:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230120C000250002021-12-10 2:25PM EDT25.0024.9021.0026.000.00-5011178.66%
EEM230120C000300002022-08-08 2:32PM EDT30.0010.5010.7011.100.00-512240.43%
EEM230120C000310002021-12-10 2:25PM EDT31.0018.9515.5020.500.00-15055138.67%
EEM230120C000320002021-11-11 2:22PM EDT32.0019.7516.9519.200.00-13144.65%
EEM230120C000330002021-11-10 7:57AM EDT33.0022.9516.0018.150.00-24137.60%
EEM230120C000340002022-08-01 1:46PM EDT34.006.457.157.250.00-13,50729.88%
EEM230120C000350002022-08-08 9:50AM EDT35.006.256.256.400.00-212128.66%
EEM230120C000360002022-08-03 3:51PM EDT36.005.105.405.550.00-209227.12%
EEM230120C000370002021-11-02 2:21PM EDT37.0014.3510.7514.100.00-19104.57%
EEM230120C000375002022-07-29 10:42AM EDT37.503.904.254.350.00--2225.05%
EEM230120C000380002022-08-03 1:45PM EDT38.003.523.853.950.00-41824.17%
EEM230120C000390002022-08-09 3:04PM EDT39.002.963.153.300.00-15,08123.57%
EEM230120C000395002022-07-14 2:16PM EDT39.502.122.832.930.00--522.64%
EEM230120C000400002022-08-09 11:50AM EDT40.002.402.512.620.00-31719,33422.17%
EEM230120C000405002022-08-02 10:12AM EDT40.501.832.212.310.00-1117,21521.53%
EEM230120C000410002022-08-09 3:27PM EDT41.002.001.942.03+0.20+11.11%566,03021.03%
EEM230120C000415002022-08-08 9:35AM EDT41.501.581.681.760.00--7,03820.46%
EEM230120C000420002022-08-09 4:00PM EDT42.001.371.451.520.00-3820,15220.01%
EEM230120C000425002022-08-08 9:35AM EDT42.501.121.231.300.00-19,36719.57%
EEM230120C000430002022-08-09 12:52PM EDT43.000.931.041.110.00-57,53119.24%
EEM230120C000435002022-08-08 9:35AM EDT43.500.770.870.940.00--10,89118.92%
EEM230120C000440002022-07-27 12:05PM EDT44.000.700.720.790.00-17,01818.63%
EEM230120C000445002022-08-05 3:25PM EDT44.500.570.590.660.00-13,61918.38%
EEM230120C000450002022-08-10 11:56AM EDT45.000.530.490.55+0.05+10.42%5120,16318.19%
EEM230120C000455002022-08-08 10:06AM EDT45.500.410.400.420.00--17917.53%
EEM230120C000460002022-07-29 10:00AM EDT46.000.300.320.360.00-243,50117.63%
EEM230120C000465002022-07-06 1:17PM EDT46.500.390.230.280.00--67517.26%
EEM230120C000470002022-08-05 10:46AM EDT47.000.200.200.250.00-94,76117.63%
EEM230120C000480002022-08-04 2:11PM EDT48.000.140.120.160.00-15,53117.33%
EEM230120C000485002022-07-15 1:44PM EDT48.500.130.100.130.00--68917.29%
EEM230120C000490002022-08-09 11:53AM EDT49.000.100.090.100.00-1309,30617.09%
EEM230120C000495002022-08-03 9:34AM EDT49.500.080.030.100.00-1038217.77%
EEM230120C000500002022-08-10 10:28AM EDT50.000.100.040.09+0.06+150.00%10036,33518.12%
EEM230120C000505002022-08-09 9:56AM EDT50.500.070.040.100.00-51,15719.14%
EEM230120C000510002022-07-29 1:14PM EDT51.000.080.020.080.00-2078819.04%
EEM230120C000515002022-07-15 10:09AM EDT51.500.050.020.080.00--18319.73%
EEM230120C000520002022-07-20 3:44PM EDT52.000.010.030.100.00-3611,81421.14%
EEM230120C000525002022-08-08 11:35AM EDT52.500.040.000.100.00--23021.78%
EEM230120C000530002022-08-08 3:59PM EDT53.000.010.000.100.00-1379,32922.41%
EEM230120C000535002022-07-29 1:15PM EDT53.500.040.000.310.00--429.10%
EEM230120C000540002022-08-09 1:04PM EDT54.000.010.000.010.00-6023,26417.19%
EEM230120C000550002022-07-15 1:48PM EDT55.000.130.000.200.00-1646,72928.32%
EEM230120C000560002021-12-30 2:31PM EDT56.001.710.892.280.00-429952.37%
EEM230120C000570002022-08-09 4:00PM EDT57.000.010.000.310.00-3813,01233.84%
EEM230120C000580002021-12-30 11:03AM EDT58.001.240.771.500.00-11,29354.52%
EEM230120C000590002022-01-05 3:56PM EDT59.000.940.361.45-0.09-8.74%23455.40%
EEM230120C000600002022-08-09 1:04PM EDT60.000.010.000.030.00-6035,27825.39%
EEM230120C000610002022-07-20 2:10PM EDT61.000.020.000.270.00-212,49437.60%
EEM230120C000620002021-12-15 1:48PM EDT62.000.640.001.000.00-830853.22%
EEM230120C000630002021-12-21 4:27PM EDT63.000.600.240.860.00-3231652.27%
EEM230120C000640002022-01-03 10:30AM EDT64.000.430.000.770.00-25011,62251.95%
EEM230120C000650002022-07-08 3:27PM EDT65.000.010.000.200.00-211,59939.60%
EEM230120C000700002022-07-18 12:29PM EDT70.000.020.000.010.00-7814,13229.69%
EEM230120C000750002021-12-30 4:08PM EDT75.000.050.050.150.00-1924,97046.39%
EEM230120C000800002021-12-20 12:51PM EDT80.000.090.000.270.00-201,49155.32%
EEM230120C000850002022-01-05 2:43PM EDT85.000.040.010.04-0.03-42.86%25,88944.92%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230120P000250002022-07-05 2:46PM EDT25.000.230.070.150.00-11,02241.60%
EEM230120P000300002022-08-03 3:31PM EDT30.000.350.250.290.00-27,50432.37%
EEM230120P000310002022-07-19 1:01PM EDT31.000.620.290.350.00-207,56931.06%
EEM230120P000320002021-11-10 7:57AM EDT32.000.780.692.980.00-71751.69%
EEM230120P000330002022-08-04 9:32AM EDT33.000.600.480.530.00-27,77028.86%
EEM230120P000340002022-08-03 3:44PM EDT34.000.790.600.650.00-1210,27727.78%
EEM230120P000350002022-08-09 11:58AM EDT35.000.840.730.790.00-328,61326.66%
EEM230120P000355002022-08-03 1:24PM EDT35.501.070.810.880.00-5826.22%
EEM230120P000360002022-08-03 2:21PM EDT36.001.180.900.970.00-911,45825.66%
EEM230120P000365002022-08-09 11:58AM EDT36.501.151.011.070.00-110,56925.15%
EEM230120P000370002022-08-09 11:30AM EDT37.001.291.111.190.00-44,32424.73%
EEM230120P000375002022-08-03 2:27PM EDT37.501.561.241.310.00-55,86324.20%
EEM230120P000380002022-08-09 4:02PM EDT38.001.431.371.45-0.20-12.27%1212,88723.76%
EEM230120P000385002022-08-09 3:44PM EDT38.501.771.521.600.00-7291,87723.30%
EEM230120P000390002022-08-09 3:53PM EDT39.001.951.681.770.00-28212,34722.90%
EEM230120P000395002022-08-09 2:52PM EDT39.502.141.861.950.00-1744,28222.47%
EEM230120P000400002022-08-09 1:30PM EDT40.002.402.062.150.00-4376,73422.08%
EEM230120P000405002022-07-26 3:05PM EDT40.503.142.272.360.00--1521.64%
EEM230120P000410002022-08-09 1:56PM EDT41.002.802.462.590.00-10,00068,41921.24%
EEM230120P000415002022-07-06 2:56PM EDT41.503.873.253.400.00--9626.05%
EEM230120P000420002022-07-27 11:04AM EDT42.003.753.003.150.00-12533,98720.87%
EEM230120P000425002022-07-05 2:28PM EDT42.504.503.904.000.00--5,12425.88%
EEM230120P000430002022-07-07 12:21PM EDT43.004.304.204.350.00-13714,14126.09%
EEM230120P000435002022-07-15 9:30AM EDT43.505.703.954.100.00--10,50320.19%
EEM230120P000440002022-08-09 9:45AM EDT44.004.604.354.450.00-36,80819.97%
EEM230120P000445002022-07-13 11:06AM EDT44.506.154.704.850.00--16220.14%
EEM230120P000450002022-08-03 9:41AM EDT45.006.005.105.200.00-847,93419.61%
EEM230120P000460002022-08-01 11:05AM EDT46.006.555.956.050.00-341,54919.87%
EEM230120P000465002022-07-13 2:29PM EDT46.507.906.406.450.00--18819.43%
EEM230120P000470002021-12-17 1:35PM EDT47.004.423.705.650.00-53,9500.00%
EEM230120P000480002022-08-02 10:42AM EDT48.009.077.458.200.00-634,66626.00%
EEM230120P000490002022-07-22 11:09AM EDT49.009.708.409.300.00-3979,36529.30%
EEM230120P000500002022-07-08 3:42PM EDT50.0010.059.1011.000.00-2,00044,15439.92%
EEM230120P000510002021-12-29 2:54PM EDT51.005.955.606.550.00-12,0300.00%
EEM230120P000520002021-12-22 1:04PM EDT52.006.855.708.350.00-256,3630.00%
EEM230120P000530002021-12-22 12:47PM EDT53.007.486.307.900.00-3,0919,9390.00%
EEM230120P000540002021-12-22 12:57PM EDT54.008.126.8510.500.00-1714,0700.00%
EEM230120P000550002021-12-28 3:23PM EDT55.008.258.0010.350.00-1015780.00%
EEM230120P000560002021-12-09 2:34PM EDT56.009.008.4012.000.00-11550.00%
EEM230120P000570002021-12-28 4:12PM EDT57.009.879.2010.850.00-1763,3220.00%
EEM230120P000580002021-12-17 10:44AM EDT58.0011.709.7513.500.00-22160.00%
EEM230120P000590002021-11-10 7:57AM EDT59.0010.4911.0514.000.00-110.00%
EEM230120P000600002021-12-30 1:49PM EDT60.0012.2010.5014.800.00-7,5008,0080.00%
EEM230120P000610002021-12-10 3:00PM EDT61.0013.0511.3516.000.00-2610.00%
EEM230120P000640002021-11-10 7:57AM EDT64.0014.3014.9518.500.00-110.00%
EEM230120P000650002021-11-05 3:45PM EDT65.0015.6016.3017.400.00-10,00010,1460.00%
EEM230120P000700002021-11-10 7:57AM EDT70.0018.2019.0524.000.00-23970.00%
EEM230120P000750002021-11-10 7:57AM EDT75.0025.4024.0029.000.00-24120.00%
EEM230120P000800002021-12-23 2:22PM EDT80.0031.5029.5034.500.00-110.00%
EEM230120P000850002021-12-15 4:53PM EDT85.0036.6534.5039.500.00-1140.00%