EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür30. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230630C000300002023-01-09 11:11AM EDT30.0010.8510.8511.100.00-2523121.14%
EEM230630C000320002022-09-02 9:36AM EDT32.008.594.305.400.00-110.00%
EEM230630C000330002023-01-13 11:26AM EDT33.009.257.608.250.00-1071491.85%
EEM230630C000340002023-04-26 3:26PM EDT34.004.704.855.650.00-1130.08%
EEM230630C000350002023-05-03 3:25PM EDT35.004.004.554.650.00-111625.39%
EEM230630C000360002023-04-11 11:45AM EDT36.004.223.153.400.00-41330.00%
EEM230630C000370002023-05-12 9:47AM EDT37.002.092.582.670.00-11216.99%
EEM230630C000375002023-06-01 12:39PM EDT37.501.502.112.190.00-23515.43%
EEM230630C000380002023-05-25 2:28PM EDT38.000.991.641.720.00-71613.97%
EEM230630C000385002023-06-01 9:55AM EDT38.500.591.221.310.00-252913.72%
EEM230630C000390002023-06-02 10:45AM EDT39.000.900.860.93+0.42+87.50%21,35913.09%
EEM230630C000395002023-06-02 10:02AM EDT39.500.600.580.63+0.30+100.00%510,46812.94%
EEM230630C000400002023-06-02 9:35AM EDT40.000.400.350.39+0.24+150.00%32,06912.65%
EEM230630C000405002023-06-02 9:47AM EDT40.500.210.190.23+0.13+162.50%2012.65%
EEM230630C000410002023-06-01 11:33AM EDT41.000.050.090.140.00-103,28213.09%
EEM230630C000420002023-05-31 3:34PM EDT42.000.010.000.060.00-429,29914.75%
EEM230630C000430002023-05-17 12:00PM EDT43.000.050.000.250.00-428,26828.03%
EEM230630C000440002023-05-18 9:57AM EDT44.000.070.000.250.00-1002,91733.01%
EEM230630C000450002023-05-24 12:21PM EDT45.000.020.000.250.00-60037.70%
EEM230630C000460002023-05-23 9:30AM EDT46.000.010.000.250.00-54642.09%
EEM230630C000470002023-02-24 11:40AM EDT47.000.050.000.470.00-75091155.57%
EEM230630C000480002023-02-14 4:22PM EDT48.000.100.000.750.00-105256.15%
EEM230630C000500002023-03-03 2:25PM EDT50.000.100.000.310.00-1025851.95%
EEM230630C000550002023-01-09 3:15PM EDT55.000.100.002.130.00--1109.91%
Putsfür30. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230630P000300002022-10-06 1:04PM EDT30.001.300.861.550.00-44115.04%
EEM230630P000310002023-06-01 3:52PM EDT31.000.020.010.190.00-2,80015,81651.95%
EEM230630P000320002023-03-02 3:58PM EDT32.000.200.060.180.00-1252.73%
EEM230630P000330002022-11-11 4:57PM EDT33.001.340.121.900.00--281.69%
EEM230630P000340002023-05-31 9:45AM EDT34.000.330.000.250.00-1010644.53%
EEM230630P000345002023-05-26 10:08AM EDT34.500.080.000.250.00-1,0501,05041.41%
EEM230630P000350002023-06-01 4:06PM EDT35.000.080.000.250.00-113,14038.18%
EEM230630P000360002023-06-02 9:46AM EDT36.000.110.050.07-0.03-21.43%212,15222.56%
EEM230630P000365002023-06-01 4:06PM EDT36.500.090.060.10-0.08-47.06%158821.78%
EEM230630P000370002023-06-01 10:55AM EDT37.000.270.110.130.00-191,49020.51%
EEM230630P000375002023-06-01 4:06PM EDT37.500.170.130.18-0.12-41.38%3019.53%
EEM230630P000380002023-06-02 10:00AM EDT38.000.270.200.25-0.52-65.82%32,25918.65%
EEM230630P000385002023-06-02 11:05AM EDT38.500.320.300.34-0.64-66.67%941417.53%
EEM230630P000390002023-06-02 10:20AM EDT39.000.470.440.49-0.31-39.74%17389517.09%
EEM230630P000400002023-05-24 12:06PM EDT40.001.880.790.980.00-93117.14%
EEM230630P000405002023-05-15 11:29AM EDT40.501.721.151.340.00--118.12%
EEM230630P000410002023-05-26 2:22PM EDT41.002.281.501.860.00-2322.36%
EEM230630P000420002023-03-15 10:17AM EDT42.004.912.262.920.00-11130.76%
EEM230630P000430002022-12-12 12:19PM EDT43.005.381.045.650.00--180.05%