EEM - iShares MSCI Emerging Markets ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230915C00020000 | 2023-02-16 11:27AM EDT | 20.00 | 20.47 | 15.50 | 20.20 | 0.00 | - | - | 3 | 125.73% |
| EEM230915C00025000 | 2023-03-30 3:14PM EDT | 25.00 | 14.90 | 12.55 | 16.15 | 0.00 | - | - | 3 | 71.78% |
| EEM230915C00028000 | 2023-01-20 11:35AM EDT | 28.00 | 14.75 | 10.00 | 14.65 | 0.00 | - | 1 | 39 | 77.59% |
| EEM230915C00029000 | 2022-10-14 9:41AM EDT | 29.00 | 7.70 | 7.50 | 12.50 | 0.00 | - | - | 1 | 92.33% |
| EEM230915C00030000 | 2023-05-18 2:07PM EDT | 30.00 | 9.23 | 8.75 | 8.95 | 0.00 | - | 2 | 23 | 38.77% |
| EEM230915C00032000 | 2022-11-28 11:13AM EDT | 32.00 | 7.50 | 7.00 | 8.85 | 0.00 | - | - | 2 | 64.36% |
| EEM230915C00033000 | 2022-12-16 4:35PM EDT | 33.00 | 6.25 | 7.90 | 11.85 | 0.00 | - | 8 | 0 | 87.60% |
| EEM230915C00034000 | 2023-04-28 1:36PM EDT | 34.00 | 5.93 | 5.20 | 6.10 | 0.00 | - | 1 | 1 | 42.65% |
| EEM230915C00035000 | 2023-05-25 11:46AM EDT | 35.00 | 4.10 | 4.25 | 4.35 | 0.00 | - | 2 | 117 | 26.71% |
| EEM230915C00036000 | 2023-04-28 2:32PM EDT | 36.00 | 4.25 | 3.15 | 4.35 | 0.00 | - | 2 | 102 | 35.91% |
| EEM230915C00037000 | 2023-05-17 11:16AM EDT | 37.00 | 3.15 | 2.55 | 2.72 | 0.00 | - | 4 | 532 | 22.53% |
| EEM230915C00038000 | 2023-05-26 12:12PM EDT | 38.00 | 1.90 | 1.93 | 2.01 | -0.38 | -16.67% | 10 | 5,749 | 20.78% |
| EEM230915C00039000 | 2023-05-18 2:07PM EDT | 39.00 | 1.33 | 1.29 | 1.40 | -0.25 | -15.82% | 1 | 36,746 | 19.21% |
| EEM230915C00040000 | 2023-05-22 10:20AM EDT | 40.00 | 1.28 | 0.84 | 0.89 | 0.00 | - | 1 | 49,864 | 17.68% |
| EEM230915C00041000 | 2023-05-26 3:24PM EDT | 41.00 | 0.68 | 0.48 | 0.53 | 0.00 | - | 51 | 32,251 | 16.63% |
| EEM230915C00042000 | 2023-05-26 1:35PM EDT | 42.00 | 0.37 | 0.25 | 0.30 | 0.00 | - | 6 | 50,837 | 15.97% |
| EEM230915C00043000 | 2023-05-30 2:16PM EDT | 43.00 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 7 | 19,184 | 15.53% |
| EEM230915C00044000 | 2023-05-24 3:17PM EDT | 44.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 14,685 | 15.63% |
| EEM230915C00045000 | 2023-05-25 1:54PM EDT | 45.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 5 | 22,292 | 23.85% |
| EEM230915C00046000 | 2023-05-25 12:22PM EDT | 46.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 13,715 | 18.56% |
| EEM230915C00047000 | 2023-05-17 3:11PM EDT | 47.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 544 | 20.31% |
| EEM230915C00048000 | 2023-03-29 9:58AM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 25,371 | 39.60% |
| EEM230915C00049000 | 2023-04-28 3:54PM EDT | 49.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 100 | 47,136 | 29.20% |
| EEM230915C00050000 | 2023-03-01 2:36PM EDT | 50.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 3 | 22,902 | 27.93% |
| EEM230915C00053000 | 2023-02-02 12:46PM EDT | 53.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | - | 1 | 36.91% |
| EEM230915C00054000 | 2023-01-30 10:51AM EDT | 54.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | - | 1 | 42.38% |
| EEM230915C00055000 | 2023-02-15 12:04PM EDT | 55.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 5 | 58.01% |
| EEM230915C00060000 | 2023-01-30 10:52AM EDT | 60.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 1 | 69.12% |
| EEM230915C00061000 | 2023-05-15 3:38PM EDT | 61.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 100 | 37.11% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230915P00020000 | 2022-10-28 3:36PM EDT | 20.00 | 0.34 | 0.10 | 0.65 | 0.00 | - | 33 | 1,533 | 81.25% |
| EEM230915P00025000 | 2023-03-30 10:16AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1,014 | 57.57% |
| EEM230915P00028000 | 2023-05-26 11:44AM EDT | 28.00 | 0.06 | 0.02 | 0.23 | 0.00 | - | 1 | 9,577 | 40.04% |
| EEM230915P00029000 | 2023-05-08 9:30AM EDT | 29.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 40 | 5,201 | 32.13% |
| EEM230915P00030000 | 2023-05-19 10:50AM EDT | 30.00 | 0.11 | 0.05 | 0.17 | 0.00 | - | 28 | 4,645 | 30.66% |
| EEM230915P00031000 | 2023-05-02 9:37AM EDT | 31.00 | 0.27 | 0.14 | 0.19 | 0.00 | - | 50 | 20,101 | 28.22% |
| EEM230915P00032000 | 2023-05-18 11:42AM EDT | 32.00 | 0.22 | 0.19 | 0.24 | 0.00 | - | 1 | 26,859 | 26.51% |
| EEM230915P00033000 | 2023-05-19 3:04PM EDT | 33.00 | 0.22 | 0.25 | 0.28 | 0.00 | - | 5 | 2,807 | 24.22% |
| EEM230915P00034000 | 2023-05-25 2:46PM EDT | 34.00 | 0.42 | 0.34 | 0.38 | 0.00 | - | 6 | 23,828 | 22.95% |
| EEM230915P00035000 | 2023-05-30 2:14PM EDT | 35.00 | 0.48 | 0.46 | 0.50 | +0.07 | +17.07% | 5,030 | 40,704 | 21.49% |
| EEM230915P00036000 | 2023-05-23 2:46PM EDT | 36.00 | 0.62 | 0.63 | 0.67 | +0.03 | +5.08% | 8 | 60,412 | 20.12% |
| EEM230915P00037000 | 2023-05-26 10:15AM EDT | 37.00 | 0.78 | 0.85 | 0.89 | 0.00 | - | 5,000 | 83,621 | 18.65% |
| EEM230915P00038000 | 2023-05-30 2:21PM EDT | 38.00 | 1.19 | 1.13 | 1.19 | +0.21 | +21.43% | 17,799 | 154,914 | 17.26% |
| EEM230915P00039000 | 2023-05-25 12:48PM EDT | 39.00 | 1.70 | 1.53 | 1.59 | 0.00 | - | 1 | 73,019 | 15.89% |
| EEM230915P00040000 | 2023-05-26 3:32PM EDT | 40.00 | 1.80 | 1.96 | 2.17 | +0.01 | +0.56% | 3 | 75,099 | 15.26% |
| EEM230915P00041000 | 2023-05-26 9:33AM EDT | 41.00 | 2.70 | 2.61 | 3.00 | 0.00 | - | 1 | 7,084 | 16.65% |
| EEM230915P00042000 | 2023-05-30 1:59PM EDT | 42.00 | 3.60 | 3.40 | 3.85 | +0.40 | +12.50% | 14 | 6,579 | 17.43% |
| EEM230915P00043000 | 2023-05-24 9:30AM EDT | 43.00 | 4.34 | 4.25 | 5.20 | 0.00 | - | 5 | 71 | 26.03% |
| EEM230915P00044000 | 2023-04-21 10:41AM EDT | 44.00 | 5.05 | 3.35 | 6.85 | 0.00 | - | 1 | 2 | 38.45% |
| EEM230915P00045000 | 2023-02-22 11:10AM EDT | 45.00 | 6.08 | 6.15 | 6.75 | 0.00 | - | 2 | 2 | 23.19% |
| EEM230915P00046000 | 2022-10-10 2:28PM EDT | 46.00 | 11.28 | 10.05 | 11.65 | 0.00 | - | 8 | 8 | 70.48% |
| EEM230915P00047000 | 2023-02-21 1:05PM EDT | 47.00 | 8.30 | 7.45 | 8.75 | 0.00 | - | 1 | 1 | 27.59% |
| EEM230915P00048000 | 2023-02-24 4:50PM EDT | 48.00 | 9.75 | 7.30 | 11.15 | 0.00 | - | 3 | 3 | 54.18% |
| EEM230915P00055000 | 2022-12-12 12:53PM EDT | 55.00 | 17.02 | 11.80 | 16.50 | 0.00 | - | 2 | 0 | 29.10% |
