Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,67 (-0,65%) Dow Jones 30
33.309,51 +535,11 (+1,63%) BTC-EUR
23.153,81 +503,35 (+2,22%) CMC Crypto 200
559,85 +28,63 (+5,39%) Nasdaq Compositive
12.854,80 +360,88 (+2,89%) S&P 500
4.210,24 +87,77 (+2,13%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230120C00025000 | 2021-12-10 2:25PM EDT | 25.00 | 24.90 | 21.00 | 26.00 | 0.00 | - | 50 | 11 | 178.66% |
| EEM230120C00030000 | 2022-08-08 2:32PM EDT | 30.00 | 10.50 | 10.70 | 11.10 | 0.00 | - | 5 | 122 | 40.43% |
| EEM230120C00031000 | 2021-12-10 2:25PM EDT | 31.00 | 18.95 | 15.50 | 20.50 | 0.00 | - | 150 | 55 | 138.67% |
| EEM230120C00032000 | 2021-11-11 2:22PM EDT | 32.00 | 19.75 | 16.95 | 19.20 | 0.00 | - | 1 | 3 | 144.65% |
| EEM230120C00033000 | 2021-11-10 7:57AM EDT | 33.00 | 22.95 | 16.00 | 18.15 | 0.00 | - | 2 | 4 | 137.60% |
| EEM230120C00034000 | 2022-08-01 1:46PM EDT | 34.00 | 6.45 | 7.15 | 7.25 | 0.00 | - | 1 | 3,507 | 29.88% |
| EEM230120C00035000 | 2022-08-08 9:50AM EDT | 35.00 | 6.25 | 6.25 | 6.40 | 0.00 | - | 2 | 121 | 28.66% |
| EEM230120C00036000 | 2022-08-03 3:51PM EDT | 36.00 | 5.10 | 5.40 | 5.55 | 0.00 | - | 20 | 92 | 27.12% |
| EEM230120C00037000 | 2021-11-02 2:21PM EDT | 37.00 | 14.35 | 10.75 | 14.10 | 0.00 | - | 1 | 9 | 104.57% |
| EEM230120C00037500 | 2022-07-29 10:42AM EDT | 37.50 | 3.90 | 4.25 | 4.35 | 0.00 | - | - | 22 | 25.05% |
| EEM230120C00038000 | 2022-08-03 1:45PM EDT | 38.00 | 3.52 | 3.85 | 3.95 | 0.00 | - | 4 | 18 | 24.17% |
| EEM230120C00039000 | 2022-08-09 3:04PM EDT | 39.00 | 2.96 | 3.15 | 3.30 | 0.00 | - | 1 | 5,081 | 23.57% |
| EEM230120C00039500 | 2022-07-14 2:16PM EDT | 39.50 | 2.12 | 2.83 | 2.93 | 0.00 | - | - | 5 | 22.64% |
| EEM230120C00040000 | 2022-08-09 11:50AM EDT | 40.00 | 2.40 | 2.51 | 2.62 | 0.00 | - | 317 | 19,334 | 22.17% |
| EEM230120C00040500 | 2022-08-02 10:12AM EDT | 40.50 | 1.83 | 2.21 | 2.31 | 0.00 | - | 111 | 7,215 | 21.53% |
| EEM230120C00041000 | 2022-08-09 3:27PM EDT | 41.00 | 2.00 | 1.94 | 2.03 | +0.20 | +11.11% | 5 | 66,030 | 21.03% |
| EEM230120C00041500 | 2022-08-08 9:35AM EDT | 41.50 | 1.58 | 1.68 | 1.76 | 0.00 | - | - | 7,038 | 20.46% |
| EEM230120C00042000 | 2022-08-09 4:00PM EDT | 42.00 | 1.37 | 1.45 | 1.52 | 0.00 | - | 38 | 20,152 | 20.01% |
| EEM230120C00042500 | 2022-08-08 9:35AM EDT | 42.50 | 1.12 | 1.23 | 1.30 | 0.00 | - | 1 | 9,367 | 19.57% |
| EEM230120C00043000 | 2022-08-09 12:52PM EDT | 43.00 | 0.93 | 1.04 | 1.11 | 0.00 | - | 5 | 7,531 | 19.24% |
| EEM230120C00043500 | 2022-08-08 9:35AM EDT | 43.50 | 0.77 | 0.87 | 0.94 | 0.00 | - | - | 10,891 | 18.92% |
| EEM230120C00044000 | 2022-07-27 12:05PM EDT | 44.00 | 0.70 | 0.72 | 0.79 | 0.00 | - | 1 | 7,018 | 18.63% |
| EEM230120C00044500 | 2022-08-05 3:25PM EDT | 44.50 | 0.57 | 0.59 | 0.66 | 0.00 | - | 1 | 3,619 | 18.38% |
| EEM230120C00045000 | 2022-08-10 11:56AM EDT | 45.00 | 0.53 | 0.49 | 0.55 | +0.05 | +10.42% | 51 | 20,163 | 18.19% |
| EEM230120C00045500 | 2022-08-08 10:06AM EDT | 45.50 | 0.41 | 0.40 | 0.42 | 0.00 | - | - | 179 | 17.53% |
| EEM230120C00046000 | 2022-07-29 10:00AM EDT | 46.00 | 0.30 | 0.32 | 0.36 | 0.00 | - | 2 | 43,501 | 17.63% |
| EEM230120C00046500 | 2022-07-06 1:17PM EDT | 46.50 | 0.39 | 0.23 | 0.28 | 0.00 | - | - | 675 | 17.26% |
| EEM230120C00047000 | 2022-08-05 10:46AM EDT | 47.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 9 | 4,761 | 17.63% |
| EEM230120C00048000 | 2022-08-04 2:11PM EDT | 48.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 5,531 | 17.33% |
| EEM230120C00048500 | 2022-07-15 1:44PM EDT | 48.50 | 0.13 | 0.10 | 0.13 | 0.00 | - | - | 689 | 17.29% |
| EEM230120C00049000 | 2022-08-09 11:53AM EDT | 49.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 130 | 9,306 | 17.09% |
| EEM230120C00049500 | 2022-08-03 9:34AM EDT | 49.50 | 0.08 | 0.03 | 0.10 | 0.00 | - | 10 | 382 | 17.77% |
| EEM230120C00050000 | 2022-08-10 10:28AM EDT | 50.00 | 0.10 | 0.04 | 0.09 | +0.06 | +150.00% | 100 | 36,335 | 18.12% |
| EEM230120C00050500 | 2022-08-09 9:56AM EDT | 50.50 | 0.07 | 0.04 | 0.10 | 0.00 | - | 5 | 1,157 | 19.14% |
| EEM230120C00051000 | 2022-07-29 1:14PM EDT | 51.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 20 | 788 | 19.04% |
| EEM230120C00051500 | 2022-07-15 10:09AM EDT | 51.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | - | 183 | 19.73% |
| EEM230120C00052000 | 2022-07-20 3:44PM EDT | 52.00 | 0.01 | 0.03 | 0.10 | 0.00 | - | 36 | 11,814 | 21.14% |
| EEM230120C00052500 | 2022-08-08 11:35AM EDT | 52.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 230 | 21.78% |
| EEM230120C00053000 | 2022-08-08 3:59PM EDT | 53.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 137 | 9,329 | 22.41% |
| EEM230120C00053500 | 2022-07-29 1:15PM EDT | 53.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | - | 4 | 29.10% |
| EEM230120C00054000 | 2022-08-09 1:04PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 23,264 | 17.19% |
| EEM230120C00055000 | 2022-07-15 1:48PM EDT | 55.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 16 | 46,729 | 28.32% |
| EEM230120C00056000 | 2021-12-30 2:31PM EDT | 56.00 | 1.71 | 0.89 | 2.28 | 0.00 | - | 4 | 299 | 52.37% |
| EEM230120C00057000 | 2022-08-09 4:00PM EDT | 57.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 38 | 13,012 | 33.84% |
| EEM230120C00058000 | 2021-12-30 11:03AM EDT | 58.00 | 1.24 | 0.77 | 1.50 | 0.00 | - | 1 | 1,293 | 54.52% |
| EEM230120C00059000 | 2022-01-05 3:56PM EDT | 59.00 | 0.94 | 0.36 | 1.45 | -0.09 | -8.74% | 2 | 34 | 55.40% |
| EEM230120C00060000 | 2022-08-09 1:04PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 35,278 | 25.39% |
| EEM230120C00061000 | 2022-07-20 2:10PM EDT | 61.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 12,494 | 37.60% |
| EEM230120C00062000 | 2021-12-15 1:48PM EDT | 62.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 8 | 308 | 53.22% |
| EEM230120C00063000 | 2021-12-21 4:27PM EDT | 63.00 | 0.60 | 0.24 | 0.86 | 0.00 | - | 32 | 316 | 52.27% |
| EEM230120C00064000 | 2022-01-03 10:30AM EDT | 64.00 | 0.43 | 0.00 | 0.77 | 0.00 | - | 250 | 11,622 | 51.95% |
| EEM230120C00065000 | 2022-07-08 3:27PM EDT | 65.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 11,599 | 39.60% |
| EEM230120C00070000 | 2022-07-18 12:29PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 78 | 14,132 | 29.69% |
| EEM230120C00075000 | 2021-12-30 4:08PM EDT | 75.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 192 | 4,970 | 46.39% |
| EEM230120C00080000 | 2021-12-20 12:51PM EDT | 80.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 20 | 1,491 | 55.32% |
| EEM230120C00085000 | 2022-01-05 2:43PM EDT | 85.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 2 | 5,889 | 44.92% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230120P00025000 | 2022-07-05 2:46PM EDT | 25.00 | 0.23 | 0.07 | 0.15 | 0.00 | - | 1 | 1,022 | 41.60% |
| EEM230120P00030000 | 2022-08-03 3:31PM EDT | 30.00 | 0.35 | 0.25 | 0.29 | 0.00 | - | 2 | 7,504 | 32.37% |
| EEM230120P00031000 | 2022-07-19 1:01PM EDT | 31.00 | 0.62 | 0.29 | 0.35 | 0.00 | - | 20 | 7,569 | 31.06% |
| EEM230120P00032000 | 2021-11-10 7:57AM EDT | 32.00 | 0.78 | 0.69 | 2.98 | 0.00 | - | 7 | 17 | 51.69% |
| EEM230120P00033000 | 2022-08-04 9:32AM EDT | 33.00 | 0.60 | 0.48 | 0.53 | 0.00 | - | 2 | 7,770 | 28.86% |
| EEM230120P00034000 | 2022-08-03 3:44PM EDT | 34.00 | 0.79 | 0.60 | 0.65 | 0.00 | - | 12 | 10,277 | 27.78% |
| EEM230120P00035000 | 2022-08-09 11:58AM EDT | 35.00 | 0.84 | 0.73 | 0.79 | 0.00 | - | 3 | 28,613 | 26.66% |
| EEM230120P00035500 | 2022-08-03 1:24PM EDT | 35.50 | 1.07 | 0.81 | 0.88 | 0.00 | - | 5 | 8 | 26.22% |
| EEM230120P00036000 | 2022-08-03 2:21PM EDT | 36.00 | 1.18 | 0.90 | 0.97 | 0.00 | - | 9 | 11,458 | 25.66% |
| EEM230120P00036500 | 2022-08-09 11:58AM EDT | 36.50 | 1.15 | 1.01 | 1.07 | 0.00 | - | 1 | 10,569 | 25.15% |
| EEM230120P00037000 | 2022-08-09 11:30AM EDT | 37.00 | 1.29 | 1.11 | 1.19 | 0.00 | - | 4 | 4,324 | 24.73% |
| EEM230120P00037500 | 2022-08-03 2:27PM EDT | 37.50 | 1.56 | 1.24 | 1.31 | 0.00 | - | 5 | 5,863 | 24.20% |
| EEM230120P00038000 | 2022-08-09 4:02PM EDT | 38.00 | 1.43 | 1.37 | 1.45 | -0.20 | -12.27% | 12 | 12,887 | 23.76% |
| EEM230120P00038500 | 2022-08-09 3:44PM EDT | 38.50 | 1.77 | 1.52 | 1.60 | 0.00 | - | 729 | 1,877 | 23.30% |
| EEM230120P00039000 | 2022-08-09 3:53PM EDT | 39.00 | 1.95 | 1.68 | 1.77 | 0.00 | - | 282 | 12,347 | 22.90% |
| EEM230120P00039500 | 2022-08-09 2:52PM EDT | 39.50 | 2.14 | 1.86 | 1.95 | 0.00 | - | 174 | 4,282 | 22.47% |
| EEM230120P00040000 | 2022-08-09 1:30PM EDT | 40.00 | 2.40 | 2.06 | 2.15 | 0.00 | - | 43 | 76,734 | 22.08% |
| EEM230120P00040500 | 2022-07-26 3:05PM EDT | 40.50 | 3.14 | 2.27 | 2.36 | 0.00 | - | - | 15 | 21.64% |
| EEM230120P00041000 | 2022-08-09 1:56PM EDT | 41.00 | 2.80 | 2.46 | 2.59 | 0.00 | - | 10,000 | 68,419 | 21.24% |
| EEM230120P00041500 | 2022-07-06 2:56PM EDT | 41.50 | 3.87 | 3.25 | 3.40 | 0.00 | - | - | 96 | 26.05% |
| EEM230120P00042000 | 2022-07-27 11:04AM EDT | 42.00 | 3.75 | 3.00 | 3.15 | 0.00 | - | 125 | 33,987 | 20.87% |
| EEM230120P00042500 | 2022-07-05 2:28PM EDT | 42.50 | 4.50 | 3.90 | 4.00 | 0.00 | - | - | 5,124 | 25.88% |
| EEM230120P00043000 | 2022-07-07 12:21PM EDT | 43.00 | 4.30 | 4.20 | 4.35 | 0.00 | - | 137 | 14,141 | 26.09% |
| EEM230120P00043500 | 2022-07-15 9:30AM EDT | 43.50 | 5.70 | 3.95 | 4.10 | 0.00 | - | - | 10,503 | 20.19% |
| EEM230120P00044000 | 2022-08-09 9:45AM EDT | 44.00 | 4.60 | 4.35 | 4.45 | 0.00 | - | 3 | 6,808 | 19.97% |
| EEM230120P00044500 | 2022-07-13 11:06AM EDT | 44.50 | 6.15 | 4.70 | 4.85 | 0.00 | - | - | 162 | 20.14% |
| EEM230120P00045000 | 2022-08-03 9:41AM EDT | 45.00 | 6.00 | 5.10 | 5.20 | 0.00 | - | 8 | 47,934 | 19.61% |
| EEM230120P00046000 | 2022-08-01 11:05AM EDT | 46.00 | 6.55 | 5.95 | 6.05 | 0.00 | - | 3 | 41,549 | 19.87% |
| EEM230120P00046500 | 2022-07-13 2:29PM EDT | 46.50 | 7.90 | 6.40 | 6.45 | 0.00 | - | - | 188 | 19.43% |
| EEM230120P00047000 | 2021-12-17 1:35PM EDT | 47.00 | 4.42 | 3.70 | 5.65 | 0.00 | - | 5 | 3,950 | 0.00% |
| EEM230120P00048000 | 2022-08-02 10:42AM EDT | 48.00 | 9.07 | 7.45 | 8.20 | 0.00 | - | 6 | 34,666 | 26.00% |
| EEM230120P00049000 | 2022-07-22 11:09AM EDT | 49.00 | 9.70 | 8.40 | 9.30 | 0.00 | - | 397 | 9,365 | 29.30% |
| EEM230120P00050000 | 2022-07-08 3:42PM EDT | 50.00 | 10.05 | 9.10 | 11.00 | 0.00 | - | 2,000 | 44,154 | 39.92% |
| EEM230120P00051000 | 2021-12-29 2:54PM EDT | 51.00 | 5.95 | 5.60 | 6.55 | 0.00 | - | 1 | 2,030 | 0.00% |
| EEM230120P00052000 | 2021-12-22 1:04PM EDT | 52.00 | 6.85 | 5.70 | 8.35 | 0.00 | - | 25 | 6,363 | 0.00% |
| EEM230120P00053000 | 2021-12-22 12:47PM EDT | 53.00 | 7.48 | 6.30 | 7.90 | 0.00 | - | 3,091 | 9,939 | 0.00% |
| EEM230120P00054000 | 2021-12-22 12:57PM EDT | 54.00 | 8.12 | 6.85 | 10.50 | 0.00 | - | 171 | 4,070 | 0.00% |
| EEM230120P00055000 | 2021-12-28 3:23PM EDT | 55.00 | 8.25 | 8.00 | 10.35 | 0.00 | - | 101 | 578 | 0.00% |
| EEM230120P00056000 | 2021-12-09 2:34PM EDT | 56.00 | 9.00 | 8.40 | 12.00 | 0.00 | - | 1 | 155 | 0.00% |
| EEM230120P00057000 | 2021-12-28 4:12PM EDT | 57.00 | 9.87 | 9.20 | 10.85 | 0.00 | - | 176 | 3,322 | 0.00% |
| EEM230120P00058000 | 2021-12-17 10:44AM EDT | 58.00 | 11.70 | 9.75 | 13.50 | 0.00 | - | 2 | 216 | 0.00% |
| EEM230120P00059000 | 2021-11-10 7:57AM EDT | 59.00 | 10.49 | 11.05 | 14.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM230120P00060000 | 2021-12-30 1:49PM EDT | 60.00 | 12.20 | 10.50 | 14.80 | 0.00 | - | 7,500 | 8,008 | 0.00% |
| EEM230120P00061000 | 2021-12-10 3:00PM EDT | 61.00 | 13.05 | 11.35 | 16.00 | 0.00 | - | 2 | 61 | 0.00% |
| EEM230120P00064000 | 2021-11-10 7:57AM EDT | 64.00 | 14.30 | 14.95 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| EEM230120P00065000 | 2021-11-05 3:45PM EDT | 65.00 | 15.60 | 16.30 | 17.40 | 0.00 | - | 10,000 | 10,146 | 0.00% |
| EEM230120P00070000 | 2021-11-10 7:57AM EDT | 70.00 | 18.20 | 19.05 | 24.00 | 0.00 | - | 2 | 397 | 0.00% |
| EEM230120P00075000 | 2021-11-10 7:57AM EDT | 75.00 | 25.40 | 24.00 | 29.00 | 0.00 | - | 2 | 412 | 0.00% |
| EEM230120P00080000 | 2021-12-23 2:22PM EDT | 80.00 | 31.50 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
| EEM230120P00085000 | 2021-12-15 4:53PM EDT | 85.00 | 36.65 | 34.50 | 39.50 | 0.00 | - | 1 | 14 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
