Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
15.285,69 -60,22 (-0,39%) Euro Stoxx 50
4.195,55 -9,90 (-0,24%) Dow Jones 30
33.772,10 -118,92 (-0,35%) Gold
1.880,90 +1,40 (+0,07%) EUR/USD
1,0700 -0,0031 (-0,29%) BTC-EUR
21.512,13 +0,20 (+0,00%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:32AM EST. Markt geöffnet.
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230331C00030000 | 2023-02-01 12:26PM EST | 30.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| EEM230331C00031000 | 2022-11-01 2:52PM EST | 31.00 | 4.70 | 6.80 | 10.00 | 0.00 | - | 2 | 11 | 64.94% |
| EEM230331C00032000 | 2022-10-17 2:48PM EST | 32.00 | 4.46 | 6.30 | 6.75 | 0.00 | - | 2 | 0 | 0.00% |
| EEM230331C00033000 | 2022-12-14 9:33AM EST | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EEM230331C00034000 | 2022-12-21 3:50PM EST | 34.00 | 5.10 | 7.85 | 8.30 | 0.00 | - | 2 | 9 | 73.68% |
| EEM230331C00035000 | 2023-02-06 9:30AM EST | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 0.00% |
| EEM230331C00036000 | 2022-09-30 8:52AM EST | 36.00 | 2.06 | 1.21 | 1.71 | 0.00 | - | 42 | 42 | 0.00% |
| EEM230331C00037000 | 2023-01-24 9:37AM EST | 37.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EEM230331C00038000 | 2023-02-01 1:35PM EST | 38.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 285 | 0.00% |
| EEM230331C00039000 | 2023-01-31 2:34PM EST | 39.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 23 | 39 | 0.00% |
| EEM230331C00040000 | 2023-02-06 10:08AM EST | 40.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 2,835 | 0.00% |
| EEM230331C00041000 | 2023-02-06 9:32AM EST | 41.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 287 | 1.56% |
| EEM230331C00042000 | 2023-02-06 2:34PM EST | 42.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 16,214 | 3.13% |
| EEM230331C00043000 | 2023-02-06 12:01PM EST | 43.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 5,503 | 3.13% |
| EEM230331C00044000 | 2023-02-06 12:01PM EST | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 10,988 | 6.25% |
| EEM230331C00045000 | 2023-02-06 11:05AM EST | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 15,938 | 6.25% |
| EEM230331C00046000 | 2023-02-03 12:52PM EST | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 6.25% |
| EEM230331C00047000 | 2023-02-06 9:36AM EST | 47.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| EEM230331C00048000 | 2023-01-30 12:41PM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39,781 | 6,124 | 12.50% |
| EEM230331C00049000 | 2023-01-23 1:52PM EST | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 46 | 12.50% |
| EEM230331C00050000 | 2023-01-23 2:00PM EST | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,179 | 12.50% |
| EEM230331C00051000 | 2023-01-23 12:40PM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 225 | 100 | 12.50% |
| EEM230331C00052000 | 2022-07-19 12:43PM EST | 52.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 9 | 0 | 42.19% |
| EEM230331C00053000 | 2022-10-04 9:51AM EST | 53.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 16 | 100 | 46.48% |
| EEM230331C00054000 | 2022-04-07 11:36AM EST | 54.00 | 0.90 | 0.03 | 0.50 | 0.00 | - | - | 1 | 50.98% |
| EEM230331C00057000 | 2022-04-21 10:24AM EST | 57.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | - | 20 | 66.11% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230331P00030000 | 2023-01-18 3:47PM EST | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| EEM230331P00031000 | 2023-01-18 3:20PM EST | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 8,349 | 12.50% |
| EEM230331P00032000 | 2023-01-13 3:06PM EST | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 400 | 744 | 12.50% |
| EEM230331P00033000 | 2023-02-01 12:15PM EST | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 12.50% |
| EEM230331P00034000 | 2023-01-31 9:32AM EST | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 594 | 12.50% |
| EEM230331P00035000 | 2023-01-31 9:32AM EST | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 1,149 | 12.50% |
| EEM230331P00036000 | 2023-01-23 9:46AM EST | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 6.25% |
| EEM230331P00037000 | 2023-02-06 10:26AM EST | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,001 | 17,003 | 6.25% |
| EEM230331P00038000 | 2023-02-06 11:07AM EST | 38.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 29 | 6,655 | 3.13% |
| EEM230331P00039000 | 2023-02-06 11:39AM EST | 39.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 26,016 | 3.13% |
| EEM230331P00040000 | 2023-02-06 10:26AM EST | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,229 | 0.78% |
| EEM230331P00041000 | 2023-02-06 12:53PM EST | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| EEM230331P00042000 | 2023-02-03 2:13PM EST | 42.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EEM230331P00043000 | 2023-01-26 11:24AM EST | 43.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EEM230331P00044000 | 2022-12-05 9:39AM EST | 44.00 | 5.20 | 5.00 | 5.25 | 0.00 | - | 4 | 20 | 48.39% |
