Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
27.685,47 -8,18 (-0,03%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.363,58 +8,12 (+0,04%) CMC Crypto 200
527,14 +2,00 (+0,38%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230616C00033000 | 2022-07-20 12:22PM EST | 33.00 | 8.00 | 8.90 | 9.00 | 0.00 | - | - | 14 | 50.56% |
| EEM230616C00035000 | 2022-08-05 10:26AM EST | 35.00 | 6.70 | 7.25 | 7.40 | 0.00 | - | - | 34 | 47.63% |
| EEM230616C00036000 | 2022-07-15 12:04PM EST | 36.00 | 5.25 | 6.45 | 6.65 | 0.00 | - | - | 3 | 46.05% |
| EEM230616C00038000 | 2022-08-10 11:13AM EST | 38.00 | 4.95 | 4.85 | 5.20 | +0.25 | +5.32% | 10 | 6,010 | 42.58% |
| EEM230616C00040000 | 2022-08-11 10:50AM EST | 40.00 | 4.00 | 3.80 | 3.95 | +0.45 | +12.68% | 3 | 92 | 39.94% |
| EEM230616C00042000 | 2022-07-11 10:23AM EST | 42.00 | 2.39 | 2.44 | 2.69 | 0.00 | - | - | 81 | 35.62% |
| EEM230616C00043000 | 2022-07-22 10:23AM EST | 43.00 | 2.05 | 2.19 | 2.35 | 0.00 | - | - | 307 | 35.84% |
| EEM230616C00044000 | 2022-08-09 8:38AM EST | 44.00 | 1.95 | 1.78 | 1.93 | 0.00 | - | 3 | 15,090 | 34.74% |
| EEM230616C00045000 | 2022-08-10 1:27PM EST | 45.00 | 1.42 | 1.45 | 1.56 | +1.42 | - | - | 754 | 33.72% |
| EEM230616C00047000 | 2022-08-10 9:01AM EST | 47.00 | 0.85 | 0.90 | 1.00 | +0.10 | +13.33% | 1 | 253 | 32.23% |
| EEM230616C00048000 | 2022-08-09 9:57AM EST | 48.00 | 0.71 | 0.58 | 0.78 | 0.00 | - | 3 | 391 | 31.49% |
| EEM230616C00049000 | 2022-08-05 2:39PM EST | 49.00 | 0.48 | 0.49 | 0.61 | 0.00 | - | - | 8 | 31.01% |
| EEM230616C00050000 | 2022-08-11 9:30AM EST | 50.00 | 0.45 | 0.41 | 0.47 | +0.08 | +21.62% | 1 | 16,080 | 30.52% |
| EEM230616C00052000 | 2022-07-13 9:22AM EST | 52.00 | 0.23 | 0.24 | 0.28 | 0.00 | - | - | 189 | 29.93% |
| EEM230616C00053000 | 2022-07-28 2:20PM EST | 53.00 | 0.21 | 0.18 | 0.22 | 0.00 | - | - | 117 | 29.88% |
| EEM230616C00055000 | 2022-07-26 2:55PM EST | 55.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | - | 50 | 35.45% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230616P00025000 | 2022-08-05 11:18AM EST | 25.00 | 0.38 | 0.31 | 0.35 | 0.00 | - | - | 3,454 | 54.79% |
| EEM230616P00030000 | 2022-08-11 12:31PM EST | 30.00 | 0.75 | 0.70 | 0.76 | -0.30 | -28.57% | 2 | 26,902 | 47.58% |
| EEM230616P00031000 | 2022-07-01 8:39AM EST | 31.00 | 1.20 | 0.96 | 1.27 | 0.00 | - | - | 1 | 50.34% |
| EEM230616P00033000 | 2022-08-05 9:33AM EST | 33.00 | 1.36 | 1.08 | 1.14 | 0.00 | - | - | 1,210 | 42.60% |
| EEM230616P00034000 | 2022-08-09 8:50AM EST | 34.00 | 1.36 | 1.25 | 1.30 | 0.00 | - | 37 | 198 | 40.94% |
| EEM230616P00035000 | 2022-08-08 9:52AM EST | 35.00 | 1.59 | 1.44 | 1.49 | 0.00 | - | - | 57,023 | 39.40% |
| EEM230616P00036000 | 2022-08-08 12:12PM EST | 36.00 | 1.86 | 1.65 | 1.71 | 0.00 | - | - | 16,097 | 37.94% |
| EEM230616P00037000 | 2022-08-08 12:12PM EST | 37.00 | 2.13 | 1.90 | 1.96 | 0.00 | - | - | 6,008 | 36.48% |
| EEM230616P00038000 | 2022-08-10 2:50PM EST | 38.00 | 2.27 | 2.18 | 2.34 | -0.16 | -6.58% | - | 23,410 | 36.11% |
| EEM230616P00039000 | 2022-08-08 1:40PM EST | 39.00 | 2.86 | 2.51 | 2.59 | 0.00 | - | - | 8,326 | 33.86% |
| EEM230616P00040000 | 2022-07-27 9:41AM EST | 40.00 | 3.50 | 2.88 | 2.94 | 0.00 | - | - | 5,222 | 32.26% |
| EEM230616P00044000 | 2022-07-08 10:07AM EST | 44.00 | 5.61 | 5.50 | 5.75 | 0.00 | - | - | 10,012 | 35.86% |
| EEM230616P00046000 | 2022-08-02 9:42AM EST | 46.00 | 7.57 | 6.20 | 6.35 | 0.00 | - | 6 | 16 | 24.63% |
| EEM230616P00047000 | 2022-07-22 10:01AM EST | 47.00 | 8.02 | 7.00 | 7.10 | 0.00 | - | - | 9 | 22.85% |
| EEM230616P00055000 | 2022-07-26 11:33AM EST | 55.00 | 15.68 | 13.00 | 16.30 | 0.00 | - | - | 1 | 57.45% |
| EEM230616P00065000 | 2022-07-19 10:14AM EST | 65.00 | 25.51 | 22.70 | 26.65 | 0.00 | - | - | 0 | 79.18% |
