Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,05+0,43 (+1,06%)
Börsenschluss: 04:00PM EDT
41,07 +0,02 (+0,05%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230317C000300002022-07-26 2:11PM EDT30.009.8011.1012.000.00-252541.36%
EEM230317C000320002022-08-04 3:39PM EDT32.008.909.3010.200.00-114437.94%
EEM230317C000340002022-07-19 11:01AM EDT34.006.957.358.000.00--229.32%
EEM230317C000350002022-06-10 2:48PM EDT35.008.006.506.950.00-101525.83%
EEM230317C000360002022-08-05 11:26AM EDT36.005.476.056.350.00-81227.25%
EEM230317C000380002022-05-19 12:48PM EDT38.005.353.755.750.00-141433.42%
EEM230317C000390002022-08-08 12:16PM EDT39.003.483.804.100.00-3046424.15%
EEM230317C000400002022-07-20 11:50AM EDT40.002.783.153.450.00-485,05623.29%
EEM230317C000410002022-08-12 2:04PM EDT41.002.752.582.82+0.41+17.52%224622.22%
EEM230317C000420002022-08-08 12:05PM EDT42.001.912.052.280.00-1539921.44%
EEM230317C000430002022-08-05 10:41AM EDT43.001.431.591.810.00-17318120.74%
EEM230317C000440002022-08-11 10:57AM EDT44.001.341.151.460.00-45,81020.56%
EEM230317C000450002022-08-11 11:03AM EDT45.000.990.921.150.00-12,60120.28%
EEM230317C000460002022-08-10 11:00AM EDT46.000.590.710.850.00-32,35919.58%
EEM230317C000470002022-08-11 10:30AM EDT47.000.530.510.620.00-113919.07%
EEM230317C000480002022-07-20 2:05PM EDT48.000.340.360.490.00-5038319.24%
EEM230317C000490002022-06-17 1:44PM EDT49.000.460.170.360.00-38819.02%
EEM230317C000500002022-08-11 12:57PM EDT50.000.180.170.28+0.01+5.88%153,71519.17%
EEM230317C000510002022-07-25 9:30AM EDT51.000.140.110.190.00-15218.70%
EEM230317C000520002022-06-17 1:44PM EDT52.000.200.001.750.00-838639.58%
EEM230317C000530002022-05-24 10:33AM EDT53.000.230.120.160.00-165820.41%
EEM230317C000540002022-02-22 11:15AM EDT54.001.950.851.200.00-22737.11%
EEM230317C000550002022-05-10 11:27AM EDT55.000.140.110.320.00-2540726.37%
EEM230317C000560002022-02-14 1:08AM EDT56.002.200.000.000.00--012.50%
EEM230317C000570002022-02-22 12:45PM EDT57.001.360.320.850.00--137.09%
EEM230317C000600002022-06-06 3:37PM EDT60.000.120.001.500.00-18548.76%
EEM230317C000650002022-04-11 2:45PM EDT65.000.180.000.200.00-13533.59%
EEM230317C000700002022-04-11 9:30AM EDT70.000.030.030.000.00-304212.50%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230317P000250002022-06-14 11:10AM EDT25.000.360.260.370.00-96227444.87%
EEM230317P000300002022-07-28 3:41PM EDT30.000.540.350.430.00-69,15532.35%
EEM230317P000330002022-07-21 2:34PM EDT33.001.050.560.730.00-9929.30%
EEM230317P000340002022-08-04 3:37PM EDT34.001.050.670.870.00--728.35%
EEM230317P000350002022-08-09 10:03AM EDT35.001.160.821.140.00-1933,29928.61%
EEM230317P000360002022-08-10 3:20PM EDT36.001.251.001.220.00-69,89126.44%
EEM230317P000370002022-08-11 3:02PM EDT37.001.511.201.610.00-5,70248,53427.14%
EEM230317P000380002022-08-08 12:05PM EDT38.001.931.442.000.00-1019427.31%
EEM230317P000390002022-08-10 3:48PM EDT39.002.091.792.020.00-1020,41523.91%
EEM230317P000400002022-08-05 10:43AM EDT40.002.682.142.530.00-1643,77324.38%
EEM230317P000410002022-08-12 1:27PM EDT41.002.672.544.60-1.13-29.74%545236.87%
EEM230317P000420002022-04-29 2:28PM EDT42.003.553.353.900.00-11011026.77%
EEM230317P000430002022-08-02 10:12AM EDT43.004.953.553.700.00-203220.28%
EEM230317P000440002022-08-11 10:29AM EDT44.004.204.154.350.00-1528,34620.07%
EEM230317P000450002022-08-02 10:43AM EDT45.006.284.855.650.00-34925.11%
EEM230317P000460002022-08-11 10:29AM EDT46.005.605.606.200.00-155,87723.44%
EEM230317P000470002022-08-05 12:05PM EDT47.007.506.256.750.00-1548521.07%
EEM230317P000480002022-06-29 11:35AM EDT48.008.206.0010.150.00-71,18844.61%
EEM230317P000490002022-07-01 2:24PM EDT49.009.508.9010.000.00-1178136.88%
EEM230317P000500002022-08-08 2:41PM EDT50.0010.088.709.700.00-12,50725.76%
EEM230317P000530002022-01-21 2:38PM EDT53.007.155.559.500.00-220.00%