EEM - iShares MSCI Emerging Markets ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür30. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230630C00030000 | 2023-01-09 11:11AM EDT | 30.00 | 10.85 | 10.85 | 11.10 | 0.00 | - | 25 | 23 | 121.14% |
| EEM230630C00032000 | 2022-09-02 9:36AM EDT | 32.00 | 8.59 | 4.30 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| EEM230630C00033000 | 2023-01-13 11:26AM EDT | 33.00 | 9.25 | 7.60 | 8.25 | 0.00 | - | 10 | 714 | 91.85% |
| EEM230630C00034000 | 2023-04-26 3:26PM EDT | 34.00 | 4.70 | 4.85 | 5.65 | 0.00 | - | 1 | 1 | 30.08% |
| EEM230630C00035000 | 2023-05-03 3:25PM EDT | 35.00 | 4.00 | 4.55 | 4.65 | 0.00 | - | 1 | 116 | 25.39% |
| EEM230630C00036000 | 2023-04-11 11:45AM EDT | 36.00 | 4.22 | 3.15 | 3.40 | 0.00 | - | 4 | 133 | 0.00% |
| EEM230630C00037000 | 2023-05-12 9:47AM EDT | 37.00 | 2.09 | 2.58 | 2.67 | 0.00 | - | 1 | 12 | 16.99% |
| EEM230630C00037500 | 2023-06-01 12:39PM EDT | 37.50 | 1.50 | 2.11 | 2.19 | 0.00 | - | 2 | 35 | 15.43% |
| EEM230630C00038000 | 2023-05-25 2:28PM EDT | 38.00 | 0.99 | 1.64 | 1.72 | 0.00 | - | 7 | 16 | 13.97% |
| EEM230630C00038500 | 2023-06-01 9:55AM EDT | 38.50 | 0.59 | 1.22 | 1.31 | 0.00 | - | 25 | 29 | 13.72% |
| EEM230630C00039000 | 2023-06-02 10:45AM EDT | 39.00 | 0.90 | 0.86 | 0.93 | +0.42 | +87.50% | 2 | 1,359 | 13.09% |
| EEM230630C00039500 | 2023-06-02 10:02AM EDT | 39.50 | 0.60 | 0.58 | 0.63 | +0.30 | +100.00% | 5 | 10,468 | 12.94% |
| EEM230630C00040000 | 2023-06-02 9:35AM EDT | 40.00 | 0.40 | 0.35 | 0.39 | +0.24 | +150.00% | 3 | 2,069 | 12.65% |
| EEM230630C00040500 | 2023-06-02 9:47AM EDT | 40.50 | 0.21 | 0.19 | 0.23 | +0.13 | +162.50% | 2 | 0 | 12.65% |
| EEM230630C00041000 | 2023-06-01 11:33AM EDT | 41.00 | 0.05 | 0.09 | 0.14 | 0.00 | - | 10 | 3,282 | 13.09% |
| EEM230630C00042000 | 2023-05-31 3:34PM EDT | 42.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 29,299 | 14.75% |
| EEM230630C00043000 | 2023-05-17 12:00PM EDT | 43.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 28,268 | 28.03% |
| EEM230630C00044000 | 2023-05-18 9:57AM EDT | 44.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 100 | 2,917 | 33.01% |
| EEM230630C00045000 | 2023-05-24 12:21PM EDT | 45.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 60 | 0 | 37.70% |
| EEM230630C00046000 | 2023-05-23 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 46 | 42.09% |
| EEM230630C00047000 | 2023-02-24 11:40AM EDT | 47.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 750 | 911 | 55.57% |
| EEM230630C00048000 | 2023-02-14 4:22PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 52 | 56.15% |
| EEM230630C00050000 | 2023-03-03 2:25PM EDT | 50.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 10 | 258 | 51.95% |
| EEM230630C00055000 | 2023-01-09 3:15PM EDT | 55.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 1 | 109.91% |
Putsfür30. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230630P00030000 | 2022-10-06 1:04PM EDT | 30.00 | 1.30 | 0.86 | 1.55 | 0.00 | - | 4 | 4 | 115.04% |
| EEM230630P00031000 | 2023-06-01 3:52PM EDT | 31.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 2,800 | 15,816 | 51.95% |
| EEM230630P00032000 | 2023-03-02 3:58PM EDT | 32.00 | 0.20 | 0.06 | 0.18 | 0.00 | - | 1 | 2 | 52.73% |
| EEM230630P00033000 | 2022-11-11 4:57PM EDT | 33.00 | 1.34 | 0.12 | 1.90 | 0.00 | - | - | 2 | 81.69% |
| EEM230630P00034000 | 2023-05-31 9:45AM EDT | 34.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 10 | 106 | 44.53% |
| EEM230630P00034500 | 2023-05-26 10:08AM EDT | 34.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1,050 | 1,050 | 41.41% |
| EEM230630P00035000 | 2023-06-01 4:06PM EDT | 35.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 13,140 | 38.18% |
| EEM230630P00036000 | 2023-06-02 9:46AM EDT | 36.00 | 0.11 | 0.05 | 0.07 | -0.03 | -21.43% | 2 | 12,152 | 22.56% |
| EEM230630P00036500 | 2023-06-01 4:06PM EDT | 36.50 | 0.09 | 0.06 | 0.10 | -0.08 | -47.06% | 1 | 588 | 21.78% |
| EEM230630P00037000 | 2023-06-01 10:55AM EDT | 37.00 | 0.27 | 0.11 | 0.13 | 0.00 | - | 19 | 1,490 | 20.51% |
| EEM230630P00037500 | 2023-06-01 4:06PM EDT | 37.50 | 0.17 | 0.13 | 0.18 | -0.12 | -41.38% | 3 | 0 | 19.53% |
| EEM230630P00038000 | 2023-06-02 10:00AM EDT | 38.00 | 0.27 | 0.20 | 0.25 | -0.52 | -65.82% | 3 | 2,259 | 18.65% |
| EEM230630P00038500 | 2023-06-02 11:05AM EDT | 38.50 | 0.32 | 0.30 | 0.34 | -0.64 | -66.67% | 94 | 14 | 17.53% |
| EEM230630P00039000 | 2023-06-02 10:20AM EDT | 39.00 | 0.47 | 0.44 | 0.49 | -0.31 | -39.74% | 173 | 895 | 17.09% |
| EEM230630P00040000 | 2023-05-24 12:06PM EDT | 40.00 | 1.88 | 0.79 | 0.98 | 0.00 | - | 9 | 31 | 17.14% |
| EEM230630P00040500 | 2023-05-15 11:29AM EDT | 40.50 | 1.72 | 1.15 | 1.34 | 0.00 | - | - | 1 | 18.12% |
| EEM230630P00041000 | 2023-05-26 2:22PM EDT | 41.00 | 2.28 | 1.50 | 1.86 | 0.00 | - | 2 | 3 | 22.36% |
| EEM230630P00042000 | 2023-03-15 10:17AM EDT | 42.00 | 4.91 | 2.26 | 2.92 | 0.00 | - | 1 | 11 | 30.76% |
| EEM230630P00043000 | 2022-12-12 12:19PM EDT | 43.00 | 5.38 | 1.04 | 5.65 | 0.00 | - | - | 1 | 80.05% |
