Deutsche Märkte schließen in 6 Stunden

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,50+0,40 (+0,95%)
Börsenschluss: 04:00PM EST
42,40 -0,10 (-0,24%)
Vorbörslich: 05:11AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230317C000180002023-01-25 12:10PM EST18.0024.000.000.000.00-200.00%
EEM230317C000200002022-12-29 3:57PM EST20.0018.660.000.000.00--00.00%
EEM230317C000290002022-10-20 10:37AM EST29.006.708.709.700.00-120.00%
EEM230317C000300002023-01-13 12:53PM EST30.0011.460.000.000.00-500.00%
EEM230317C000320002023-01-23 10:42AM EST32.0010.340.000.000.00-200.00%
EEM230317C000330002022-11-11 3:23PM EST33.005.504.208.500.00-121500.00%
EEM230317C000340002022-11-11 2:29PM EST34.004.793.157.600.00-450.00%
EEM230317C000350002023-01-23 11:33AM EST35.007.400.000.000.00-2100.00%
EEM230317C000360002023-01-25 3:22PM EST36.006.350.000.000.00-200.00%
EEM230317C000370002023-01-23 9:35AM EST37.005.250.000.000.00-1000.00%
EEM230317C000380002023-01-26 11:59AM EST38.004.680.000.000.00-23,01100.00%
EEM230317C000390002023-01-25 3:28PM EST39.003.550.000.000.00-15400.00%
EEM230317C000400002023-01-26 4:05PM EST40.003.000.000.000.00-3000.00%
EEM230317C000410002023-01-26 1:37PM EST41.002.210.000.000.00-5700.00%
EEM230317C000420002023-01-26 3:40PM EST42.001.560.000.000.00-6,21000.00%
EEM230317C000430002023-01-26 3:47PM EST43.000.990.000.000.00-16,58800.78%
EEM230317C000440002023-01-26 3:50PM EST44.000.580.000.000.00-12,81503.13%
EEM230317C000450002023-01-26 3:47PM EST45.000.290.000.000.00-27,57803.13%
EEM230317C000460002023-01-26 4:00PM EST46.000.150.000.000.00-21506.25%
EEM230317C000470002023-01-26 10:11AM EST47.000.070.000.000.00-606.25%
EEM230317C000480002023-01-25 3:59PM EST48.000.040.000.000.00-1,00206.25%
EEM230317C000490002023-01-25 10:34AM EST49.000.200.000.000.00-40012.50%
EEM230317C000500002023-01-26 2:46PM EST50.000.010.000.000.00-39012.50%
EEM230317C000510002023-01-05 11:57AM EST51.000.020.000.000.00-11012.50%
EEM230317C000520002022-06-17 12:44PM EST52.000.200.001.750.00-838656.54%
EEM230317C000530002022-05-24 9:33AM EST53.000.230.120.160.00-165837.70%
EEM230317C000540002022-02-22 10:15AM EST54.001.950.851.200.00-22766.41%
EEM230317C000550002022-05-10 10:27AM EST55.000.140.110.320.00-2540749.51%
EEM230317C000560002022-02-14 12:08AM EST56.002.200.000.000.00--012.50%
EEM230317C000570002022-02-22 11:45AM EST57.001.360.320.850.00--163.53%
EEM230317C000600002022-09-19 1:46PM EST60.000.280.000.080.00-18547.27%
EEM230317C000650002022-04-11 1:45PM EST65.000.180.000.200.00-13558.01%
EEM230317C000700002022-04-11 8:30AM EST70.000.030.030.000.00-304251.56%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230317P000180002023-01-03 1:59PM EST18.000.010.000.000.00-100050.00%
EEM230317P000200002022-10-26 9:37AM EST20.000.050.000.070.00--088.67%
EEM230317P000250002022-12-21 10:17AM EST25.000.040.000.200.00-2001,61275.39%
EEM230317P000260002022-11-08 2:59PM EST26.000.200.000.180.00--269.34%
EEM230317P000270002022-12-27 10:16AM EST27.000.050.000.160.00-17,54563.28%
EEM230317P000280002023-01-05 11:25AM EST28.000.050.000.000.00-9025.00%
EEM230317P000290002022-12-27 12:02PM EST29.000.100.000.170.00-17,96355.08%
EEM230317P000300002023-01-03 9:30AM EST30.000.130.000.000.00-1025.00%
EEM230317P000310002023-01-13 12:24PM EST31.000.040.000.000.00-3025.00%
EEM230317P000320002023-01-11 2:25PM EST32.000.040.000.000.00-500012.50%
EEM230317P000330002023-01-20 10:29AM EST33.000.040.000.000.00-200012.50%
EEM230317P000340002023-01-25 1:10PM EST34.000.100.000.000.00-1,465012.50%
EEM230317P000350002023-01-26 3:52PM EST35.000.080.000.000.00-3,394012.50%
EEM230317P000360002023-01-26 3:59PM EST36.000.100.000.000.00-3,575012.50%
EEM230317P000370002023-01-26 2:48PM EST37.000.120.000.000.00-9012.50%
EEM230317P000380002023-01-26 2:11PM EST38.000.150.000.000.00-23,22806.25%
EEM230317P000390002023-01-26 3:20PM EST39.000.250.000.000.00-20706.25%
EEM230317P000400002023-01-26 3:27PM EST40.000.380.000.000.00-20303.13%
EEM230317P000410002023-01-26 3:47PM EST41.000.550.000.000.00-2,19103.13%
EEM230317P000420002023-01-26 3:46PM EST42.000.850.000.000.00-4,06700.78%
EEM230317P000430002023-01-26 11:32AM EST43.001.380.000.000.00-100.00%
EEM230317P000440002023-01-26 3:13PM EST44.001.900.000.000.00-7400.00%
EEM230317P000450002023-01-26 9:43AM EST45.002.750.000.000.00-2200.00%
EEM230317P000460002023-01-05 3:32PM EST46.006.700.000.000.00-43000.00%
EEM230317P000470002022-12-14 10:09AM EST47.008.413.457.950.00-1082.18%
EEM230317P000480002022-06-29 10:35AM EST48.008.206.0010.150.00-71,18872.71%
EEM230317P000490002022-07-01 1:24PM EST49.009.508.9010.000.00-1178183.55%
EEM230317P000500002023-01-26 3:54PM EST50.007.400.000.000.00-1,50000.00%
EEM230317P000530002022-01-21 1:38PM EST53.007.155.559.500.00-220.00%