Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,67 (-0,65%) Dow Jones 30
33.309,18 -0,33 (-0,00%) BTC-EUR
23.388,86 +270,40 (+1,17%) CMC Crypto 200
571,07 -3,67 (-0,64%) Nasdaq Compositive
12.771,71 -83,09 (-0,65%) S&P 500
4.205,08 -5,16 (-0,12%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:16PM EDT. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230616C00033000 | 2022-07-20 1:22PM EDT | 33.00 | 8.00 | 8.90 | 9.00 | 0.00 | - | - | 14 | 30.96% |
| EEM230616C00035000 | 2022-08-05 11:26AM EDT | 35.00 | 6.70 | 7.25 | 7.40 | 0.00 | - | - | 34 | 28.99% |
| EEM230616C00036000 | 2022-07-15 1:04PM EDT | 36.00 | 5.25 | 6.45 | 6.65 | 0.00 | - | - | 3 | 28.15% |
| EEM230616C00038000 | 2022-08-10 12:13PM EDT | 38.00 | 4.95 | 4.85 | 5.20 | +0.25 | +5.32% | 10 | 6,010 | 26.18% |
| EEM230616C00040000 | 2022-08-11 11:50AM EDT | 40.00 | 4.00 | 3.80 | 3.95 | +0.45 | +12.68% | 3 | 92 | 24.72% |
| EEM230616C00042000 | 2022-07-11 11:23AM EDT | 42.00 | 2.39 | 2.44 | 2.69 | 0.00 | - | - | 81 | 22.13% |
| EEM230616C00043000 | 2022-07-22 11:23AM EDT | 43.00 | 2.05 | 2.16 | 2.35 | 0.00 | - | - | 307 | 22.34% |
| EEM230616C00044000 | 2022-08-09 9:38AM EDT | 44.00 | 1.95 | 1.71 | 1.94 | 0.00 | - | 3 | 15,090 | 21.78% |
| EEM230616C00045000 | 2022-08-10 2:27PM EDT | 45.00 | 1.42 | 1.45 | 1.56 | +1.42 | - | - | 754 | 21.11% |
| EEM230616C00047000 | 2022-08-10 10:01AM EDT | 47.00 | 0.85 | 0.90 | 1.00 | +0.10 | +13.33% | 1 | 253 | 20.25% |
| EEM230616C00048000 | 2022-08-09 10:57AM EDT | 48.00 | 0.71 | 0.58 | 0.78 | 0.00 | - | 3 | 391 | 19.83% |
| EEM230616C00049000 | 2022-08-05 3:39PM EDT | 49.00 | 0.48 | 0.49 | 0.61 | 0.00 | - | - | 8 | 19.56% |
| EEM230616C00050000 | 2022-08-11 10:30AM EDT | 50.00 | 0.45 | 0.41 | 0.47 | +0.08 | +21.62% | 1 | 16,080 | 19.26% |
| EEM230616C00052000 | 2022-07-13 10:22AM EDT | 52.00 | 0.23 | 0.24 | 0.28 | 0.00 | - | - | 189 | 18.95% |
| EEM230616C00053000 | 2022-07-28 3:20PM EDT | 53.00 | 0.21 | 0.18 | 0.22 | 0.00 | - | - | 117 | 18.92% |
| EEM230616C00055000 | 2022-07-26 3:55PM EDT | 55.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | - | 50 | 22.51% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230616P00025000 | 2022-08-05 12:18PM EDT | 25.00 | 0.38 | 0.31 | 0.35 | 0.00 | - | - | 3,454 | 36.38% |
| EEM230616P00030000 | 2022-08-11 1:31PM EDT | 30.00 | 0.75 | 0.70 | 0.79 | -0.30 | -28.57% | 2 | 26,902 | 31.69% |
| EEM230616P00031000 | 2022-07-01 9:39AM EDT | 31.00 | 1.20 | 0.96 | 1.27 | 0.00 | - | - | 1 | 34.86% |
| EEM230616P00033000 | 2022-08-05 10:33AM EDT | 33.00 | 1.36 | 1.08 | 1.14 | 0.00 | - | - | 1,210 | 28.13% |
| EEM230616P00034000 | 2022-08-09 9:50AM EDT | 34.00 | 1.36 | 1.25 | 1.30 | 0.00 | - | 37 | 198 | 27.09% |
| EEM230616P00035000 | 2022-08-08 10:52AM EDT | 35.00 | 1.59 | 1.44 | 1.49 | 0.00 | - | - | 57,023 | 26.12% |
| EEM230616P00036000 | 2022-08-08 1:12PM EDT | 36.00 | 1.86 | 1.65 | 1.71 | 0.00 | - | - | 16,097 | 25.22% |
| EEM230616P00037000 | 2022-08-08 1:12PM EDT | 37.00 | 2.13 | 1.90 | 1.96 | 0.00 | - | - | 6,008 | 24.32% |
| EEM230616P00038000 | 2022-08-10 3:50PM EDT | 38.00 | 2.27 | 2.18 | 2.38 | -0.16 | -6.58% | - | 23,410 | 24.43% |
| EEM230616P00039000 | 2022-08-08 2:40PM EDT | 39.00 | 2.86 | 2.51 | 2.59 | 0.00 | - | - | 8,326 | 22.74% |
| EEM230616P00040000 | 2022-07-27 10:41AM EDT | 40.00 | 3.50 | 2.88 | 2.94 | 0.00 | - | - | 5,222 | 21.78% |
| EEM230616P00044000 | 2022-07-08 11:07AM EDT | 44.00 | 5.61 | 5.50 | 5.75 | 0.00 | - | - | 10,012 | 24.49% |
| EEM230616P00046000 | 2022-08-02 10:42AM EDT | 46.00 | 7.57 | 6.20 | 6.35 | 0.00 | - | 6 | 16 | 18.01% |
| EEM230616P00047000 | 2022-07-22 11:01AM EDT | 47.00 | 8.02 | 7.00 | 7.10 | 0.00 | - | - | 9 | 17.38% |
| EEM230616P00055000 | 2022-07-26 12:33PM EDT | 55.00 | 15.68 | 13.00 | 16.30 | 0.00 | - | - | 1 | 39.15% |
| EEM230616P00065000 | 2022-07-19 11:14AM EDT | 65.00 | 25.51 | 22.70 | 26.65 | 0.00 | - | - | 0 | 53.32% |
© 2022 Yahoo. Alle Rechte vorbehalten.
