Deutsche Märkte schließen in 6 Stunden
DAX
15.128,83 -4,02 (-0,03%) Euro Stoxx 50
4.173,47 -0,51 (-0,01%) Dow Jones 30
33.949,41 +205,57 (+0,61%) Gold
1.927,40 -2,60 (-0,13%) EUR/USD
1,0890 -0,0002 (-0,02%) BTC-EUR
21.106,56 -157,99 (-0,74%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230317C00018000 | 2023-01-25 12:10PM EST | 18.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM230317C00020000 | 2022-12-29 3:57PM EST | 20.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM230317C00029000 | 2022-10-20 10:37AM EST | 29.00 | 6.70 | 8.70 | 9.70 | 0.00 | - | 1 | 2 | 0.00% |
| EEM230317C00030000 | 2023-01-13 12:53PM EST | 30.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EEM230317C00032000 | 2023-01-23 10:42AM EST | 32.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM230317C00033000 | 2022-11-11 3:23PM EST | 33.00 | 5.50 | 4.20 | 8.50 | 0.00 | - | 12 | 150 | 0.00% |
| EEM230317C00034000 | 2022-11-11 2:29PM EST | 34.00 | 4.79 | 3.15 | 7.60 | 0.00 | - | 4 | 5 | 0.00% |
| EEM230317C00035000 | 2023-01-23 11:33AM EST | 35.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EEM230317C00036000 | 2023-01-25 3:22PM EST | 36.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM230317C00037000 | 2023-01-23 9:35AM EST | 37.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EEM230317C00038000 | 2023-01-26 11:59AM EST | 38.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 23,011 | 0 | 0.00% |
| EEM230317C00039000 | 2023-01-25 3:28PM EST | 39.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| EEM230317C00040000 | 2023-01-26 4:05PM EST | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EEM230317C00041000 | 2023-01-26 1:37PM EST | 41.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| EEM230317C00042000 | 2023-01-26 3:40PM EST | 42.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6,210 | 0 | 0.00% |
| EEM230317C00043000 | 2023-01-26 3:47PM EST | 43.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16,588 | 0 | 0.78% |
| EEM230317C00044000 | 2023-01-26 3:50PM EST | 44.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12,815 | 0 | 3.13% |
| EEM230317C00045000 | 2023-01-26 3:47PM EST | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 27,578 | 0 | 3.13% |
| EEM230317C00046000 | 2023-01-26 4:00PM EST | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| EEM230317C00047000 | 2023-01-26 10:11AM EST | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EEM230317C00048000 | 2023-01-25 3:59PM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| EEM230317C00049000 | 2023-01-25 10:34AM EST | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| EEM230317C00050000 | 2023-01-26 2:46PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| EEM230317C00051000 | 2023-01-05 11:57AM EST | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EEM230317C00052000 | 2022-06-17 12:44PM EST | 52.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 83 | 86 | 56.54% |
| EEM230317C00053000 | 2022-05-24 9:33AM EST | 53.00 | 0.23 | 0.12 | 0.16 | 0.00 | - | 16 | 58 | 37.70% |
| EEM230317C00054000 | 2022-02-22 10:15AM EST | 54.00 | 1.95 | 0.85 | 1.20 | 0.00 | - | 2 | 27 | 66.41% |
| EEM230317C00055000 | 2022-05-10 10:27AM EST | 55.00 | 0.14 | 0.11 | 0.32 | 0.00 | - | 25 | 407 | 49.51% |
| EEM230317C00056000 | 2022-02-14 12:08AM EST | 56.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EEM230317C00057000 | 2022-02-22 11:45AM EST | 57.00 | 1.36 | 0.32 | 0.85 | 0.00 | - | - | 1 | 63.53% |
| EEM230317C00060000 | 2022-09-19 1:46PM EST | 60.00 | 0.28 | 0.00 | 0.08 | 0.00 | - | 1 | 85 | 47.27% |
| EEM230317C00065000 | 2022-04-11 1:45PM EST | 65.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 58.01% |
| EEM230317C00070000 | 2022-04-11 8:30AM EST | 70.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 30 | 42 | 51.56% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230317P00018000 | 2023-01-03 1:59PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| EEM230317P00020000 | 2022-10-26 9:37AM EST | 20.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 0 | 88.67% |
| EEM230317P00025000 | 2022-12-21 10:17AM EST | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 200 | 1,612 | 75.39% |
| EEM230317P00026000 | 2022-11-08 2:59PM EST | 26.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | - | 2 | 69.34% |
| EEM230317P00027000 | 2022-12-27 10:16AM EST | 27.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 7,545 | 63.28% |
| EEM230317P00028000 | 2023-01-05 11:25AM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| EEM230317P00029000 | 2022-12-27 12:02PM EST | 29.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 7,963 | 55.08% |
| EEM230317P00030000 | 2023-01-03 9:30AM EST | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM230317P00031000 | 2023-01-13 12:24PM EST | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EEM230317P00032000 | 2023-01-11 2:25PM EST | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| EEM230317P00033000 | 2023-01-20 10:29AM EST | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| EEM230317P00034000 | 2023-01-25 1:10PM EST | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 12.50% |
| EEM230317P00035000 | 2023-01-26 3:52PM EST | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,394 | 0 | 12.50% |
| EEM230317P00036000 | 2023-01-26 3:59PM EST | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,575 | 0 | 12.50% |
| EEM230317P00037000 | 2023-01-26 2:48PM EST | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EEM230317P00038000 | 2023-01-26 2:11PM EST | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23,228 | 0 | 6.25% |
| EEM230317P00039000 | 2023-01-26 3:20PM EST | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| EEM230317P00040000 | 2023-01-26 3:27PM EST | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| EEM230317P00041000 | 2023-01-26 3:47PM EST | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,191 | 0 | 3.13% |
| EEM230317P00042000 | 2023-01-26 3:46PM EST | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4,067 | 0 | 0.78% |
| EEM230317P00043000 | 2023-01-26 11:32AM EST | 43.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM230317P00044000 | 2023-01-26 3:13PM EST | 44.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| EEM230317P00045000 | 2023-01-26 9:43AM EST | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| EEM230317P00046000 | 2023-01-05 3:32PM EST | 46.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| EEM230317P00047000 | 2022-12-14 10:09AM EST | 47.00 | 8.41 | 3.45 | 7.95 | 0.00 | - | 1 | 0 | 82.18% |
| EEM230317P00048000 | 2022-06-29 10:35AM EST | 48.00 | 8.20 | 6.00 | 10.15 | 0.00 | - | 7 | 1,188 | 72.71% |
| EEM230317P00049000 | 2022-07-01 1:24PM EST | 49.00 | 9.50 | 8.90 | 10.00 | 0.00 | - | 11 | 781 | 83.55% |
| EEM230317P00050000 | 2023-01-26 3:54PM EST | 50.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| EEM230317P00053000 | 2022-01-21 1:38PM EST | 53.00 | 7.15 | 5.55 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
