Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,66%) BTC-EUR
23.963,50 -278,10 (-1,15%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230317C00030000 | 2022-07-26 2:11PM EDT | 30.00 | 9.80 | 11.10 | 12.00 | 0.00 | - | 25 | 25 | 41.36% |
| EEM230317C00032000 | 2022-08-04 3:39PM EDT | 32.00 | 8.90 | 9.30 | 10.20 | 0.00 | - | 11 | 44 | 37.94% |
| EEM230317C00034000 | 2022-07-19 11:01AM EDT | 34.00 | 6.95 | 7.35 | 8.00 | 0.00 | - | - | 2 | 29.32% |
| EEM230317C00035000 | 2022-06-10 2:48PM EDT | 35.00 | 8.00 | 6.50 | 6.95 | 0.00 | - | 10 | 15 | 25.83% |
| EEM230317C00036000 | 2022-08-05 11:26AM EDT | 36.00 | 5.47 | 6.05 | 6.35 | 0.00 | - | 8 | 12 | 27.25% |
| EEM230317C00038000 | 2022-05-19 12:48PM EDT | 38.00 | 5.35 | 3.75 | 5.75 | 0.00 | - | 14 | 14 | 33.42% |
| EEM230317C00039000 | 2022-08-08 12:16PM EDT | 39.00 | 3.48 | 3.80 | 4.10 | 0.00 | - | 30 | 464 | 24.15% |
| EEM230317C00040000 | 2022-07-20 11:50AM EDT | 40.00 | 2.78 | 3.15 | 3.45 | 0.00 | - | 48 | 5,056 | 23.29% |
| EEM230317C00041000 | 2022-08-12 2:04PM EDT | 41.00 | 2.75 | 2.58 | 2.82 | +0.41 | +17.52% | 2 | 246 | 22.22% |
| EEM230317C00042000 | 2022-08-08 12:05PM EDT | 42.00 | 1.91 | 2.05 | 2.28 | 0.00 | - | 15 | 399 | 21.44% |
| EEM230317C00043000 | 2022-08-05 10:41AM EDT | 43.00 | 1.43 | 1.59 | 1.81 | 0.00 | - | 173 | 181 | 20.74% |
| EEM230317C00044000 | 2022-08-11 10:57AM EDT | 44.00 | 1.34 | 1.15 | 1.46 | 0.00 | - | 4 | 5,810 | 20.56% |
| EEM230317C00045000 | 2022-08-11 11:03AM EDT | 45.00 | 0.99 | 0.92 | 1.15 | 0.00 | - | 1 | 2,601 | 20.28% |
| EEM230317C00046000 | 2022-08-10 11:00AM EDT | 46.00 | 0.59 | 0.71 | 0.85 | 0.00 | - | 3 | 2,359 | 19.58% |
| EEM230317C00047000 | 2022-08-11 10:30AM EDT | 47.00 | 0.53 | 0.51 | 0.62 | 0.00 | - | 1 | 139 | 19.07% |
| EEM230317C00048000 | 2022-07-20 2:05PM EDT | 48.00 | 0.34 | 0.36 | 0.49 | 0.00 | - | 50 | 383 | 19.24% |
| EEM230317C00049000 | 2022-06-17 1:44PM EDT | 49.00 | 0.46 | 0.17 | 0.36 | 0.00 | - | 3 | 88 | 19.02% |
| EEM230317C00050000 | 2022-08-11 12:57PM EDT | 50.00 | 0.18 | 0.17 | 0.28 | +0.01 | +5.88% | 15 | 3,715 | 19.17% |
| EEM230317C00051000 | 2022-07-25 9:30AM EDT | 51.00 | 0.14 | 0.11 | 0.19 | 0.00 | - | 1 | 52 | 18.70% |
| EEM230317C00052000 | 2022-06-17 1:44PM EDT | 52.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 83 | 86 | 39.58% |
| EEM230317C00053000 | 2022-05-24 10:33AM EDT | 53.00 | 0.23 | 0.12 | 0.16 | 0.00 | - | 16 | 58 | 20.41% |
| EEM230317C00054000 | 2022-02-22 11:15AM EDT | 54.00 | 1.95 | 0.85 | 1.20 | 0.00 | - | 2 | 27 | 37.11% |
| EEM230317C00055000 | 2022-05-10 11:27AM EDT | 55.00 | 0.14 | 0.11 | 0.32 | 0.00 | - | 25 | 407 | 26.37% |
| EEM230317C00056000 | 2022-02-14 1:08AM EDT | 56.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EEM230317C00057000 | 2022-02-22 12:45PM EDT | 57.00 | 1.36 | 0.32 | 0.85 | 0.00 | - | - | 1 | 37.09% |
| EEM230317C00060000 | 2022-06-06 3:37PM EDT | 60.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 85 | 48.76% |
| EEM230317C00065000 | 2022-04-11 2:45PM EDT | 65.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 33.59% |
| EEM230317C00070000 | 2022-04-11 9:30AM EDT | 70.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 30 | 42 | 12.50% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230317P00025000 | 2022-06-14 11:10AM EDT | 25.00 | 0.36 | 0.26 | 0.37 | 0.00 | - | 962 | 274 | 44.87% |
| EEM230317P00030000 | 2022-07-28 3:41PM EDT | 30.00 | 0.54 | 0.35 | 0.43 | 0.00 | - | 6 | 9,155 | 32.35% |
| EEM230317P00033000 | 2022-07-21 2:34PM EDT | 33.00 | 1.05 | 0.56 | 0.73 | 0.00 | - | 9 | 9 | 29.30% |
| EEM230317P00034000 | 2022-08-04 3:37PM EDT | 34.00 | 1.05 | 0.67 | 0.87 | 0.00 | - | - | 7 | 28.35% |
| EEM230317P00035000 | 2022-08-09 10:03AM EDT | 35.00 | 1.16 | 0.82 | 1.14 | 0.00 | - | 19 | 33,299 | 28.61% |
| EEM230317P00036000 | 2022-08-10 3:20PM EDT | 36.00 | 1.25 | 1.00 | 1.22 | 0.00 | - | 6 | 9,891 | 26.44% |
| EEM230317P00037000 | 2022-08-11 3:02PM EDT | 37.00 | 1.51 | 1.20 | 1.61 | 0.00 | - | 5,702 | 48,534 | 27.14% |
| EEM230317P00038000 | 2022-08-08 12:05PM EDT | 38.00 | 1.93 | 1.44 | 2.00 | 0.00 | - | 10 | 194 | 27.31% |
| EEM230317P00039000 | 2022-08-10 3:48PM EDT | 39.00 | 2.09 | 1.79 | 2.02 | 0.00 | - | 10 | 20,415 | 23.91% |
| EEM230317P00040000 | 2022-08-05 10:43AM EDT | 40.00 | 2.68 | 2.14 | 2.53 | 0.00 | - | 164 | 3,773 | 24.38% |
| EEM230317P00041000 | 2022-08-12 1:27PM EDT | 41.00 | 2.67 | 2.54 | 4.60 | -1.13 | -29.74% | 5 | 452 | 36.87% |
| EEM230317P00042000 | 2022-04-29 2:28PM EDT | 42.00 | 3.55 | 3.35 | 3.90 | 0.00 | - | 110 | 110 | 26.77% |
| EEM230317P00043000 | 2022-08-02 10:12AM EDT | 43.00 | 4.95 | 3.55 | 3.70 | 0.00 | - | 20 | 32 | 20.28% |
| EEM230317P00044000 | 2022-08-11 10:29AM EDT | 44.00 | 4.20 | 4.15 | 4.35 | 0.00 | - | 15 | 28,346 | 20.07% |
| EEM230317P00045000 | 2022-08-02 10:43AM EDT | 45.00 | 6.28 | 4.85 | 5.65 | 0.00 | - | 3 | 49 | 25.11% |
| EEM230317P00046000 | 2022-08-11 10:29AM EDT | 46.00 | 5.60 | 5.60 | 6.20 | 0.00 | - | 15 | 5,877 | 23.44% |
| EEM230317P00047000 | 2022-08-05 12:05PM EDT | 47.00 | 7.50 | 6.25 | 6.75 | 0.00 | - | 15 | 485 | 21.07% |
| EEM230317P00048000 | 2022-06-29 11:35AM EDT | 48.00 | 8.20 | 6.00 | 10.15 | 0.00 | - | 7 | 1,188 | 44.61% |
| EEM230317P00049000 | 2022-07-01 2:24PM EDT | 49.00 | 9.50 | 8.90 | 10.00 | 0.00 | - | 11 | 781 | 36.88% |
| EEM230317P00050000 | 2022-08-08 2:41PM EDT | 50.00 | 10.08 | 8.70 | 9.70 | 0.00 | - | 1 | 2,507 | 25.76% |
| EEM230317P00053000 | 2022-01-21 2:38PM EDT | 53.00 | 7.15 | 5.55 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
