EEM - iShares MSCI Emerging Markets ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230929C00032000 | 2022-10-24 1:19PM EDT | 32.00 | 4.60 | 7.15 | 8.05 | 0.00 | - | 3 | 4 | 48.73% |
| EEM230929C00033000 | 2022-10-19 1:27PM EDT | 33.00 | 4.50 | 6.35 | 7.65 | 0.00 | - | 2 | 0 | 52.64% |
| EEM230929C00034000 | 2023-03-27 3:33PM EDT | 34.00 | 5.80 | 5.35 | 5.75 | 0.00 | - | - | 50 | 35.21% |
| EEM230929C00035000 | 2023-05-26 12:19PM EDT | 35.00 | 4.80 | 4.35 | 4.50 | 0.00 | - | 2 | 241 | 27.30% |
| EEM230929C00036000 | 2023-05-15 2:09PM EDT | 36.00 | 4.36 | 3.55 | 3.65 | 0.00 | - | 1 | 62 | 24.95% |
| EEM230929C00038000 | 2023-05-23 2:32PM EDT | 38.00 | 2.29 | 2.02 | 2.18 | 0.00 | - | 1 | 1 | 21.49% |
| EEM230929C00039000 | 2023-05-10 9:36AM EDT | 39.00 | 2.20 | 1.41 | 1.56 | 0.00 | - | 1 | 11 | 19.90% |
| EEM230929C00040000 | 2023-05-24 1:28PM EDT | 40.00 | 1.03 | 0.95 | 1.03 | 0.00 | - | 1 | 1,276 | 18.29% |
| EEM230929C00041000 | 2023-05-24 12:23PM EDT | 41.00 | 0.62 | 0.57 | 0.64 | 0.00 | - | 60 | 181 | 17.14% |
| EEM230929C00042000 | 2023-05-26 3:15PM EDT | 42.00 | 0.47 | 0.32 | 0.37 | 0.00 | - | 4 | 6,126 | 16.24% |
| EEM230929C00043000 | 2023-05-15 3:38PM EDT | 43.00 | 0.38 | 0.16 | 0.22 | 0.00 | - | 101 | 136 | 16.02% |
| EEM230929C00044000 | 2023-05-25 9:52AM EDT | 44.00 | 0.06 | 0.07 | 0.13 | -0.04 | -40.00% | 4 | 147 | 15.97% |
| EEM230929C00045000 | 2023-04-28 10:11AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 4 | 425 | 19.39% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230929P00025000 | 2022-12-16 11:52AM EDT | 25.00 | 0.62 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 98.54% |
| EEM230929P00029000 | 2023-05-17 3:11PM EDT | 29.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 4 | 36.04% |
| EEM230929P00030000 | 2023-05-09 2:54PM EDT | 30.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 3 | 7 | 28.91% |
| EEM230929P00032000 | 2023-05-18 12:24PM EDT | 32.00 | 0.21 | 0.23 | 0.27 | 0.00 | - | 1 | 3 | 25.78% |
| EEM230929P00033000 | 2023-05-11 3:20PM EDT | 33.00 | 0.31 | 0.30 | 0.34 | 0.00 | - | 1 | 3 | 24.17% |
| EEM230929P00034000 | 2023-03-22 1:25PM EDT | 34.00 | 0.80 | 0.45 | 1.02 | 0.00 | - | 60 | 78 | 32.28% |
| EEM230929P00035000 | 2023-05-22 12:09PM EDT | 35.00 | 0.43 | 0.52 | 0.58 | 0.00 | - | 90 | 3,238 | 21.51% |
| EEM230929P00036000 | 2023-05-15 9:45AM EDT | 36.00 | 0.71 | 0.69 | 0.75 | 0.00 | - | 1 | 5 | 20.04% |
| EEM230929P00037000 | 2023-05-15 9:44AM EDT | 37.00 | 0.91 | 0.92 | 0.98 | 0.00 | - | 1 | 42,778 | 18.68% |
| EEM230929P00038000 | 2023-05-05 12:38PM EDT | 38.00 | 1.13 | 1.22 | 1.27 | 0.00 | - | 8 | 6,024 | 17.16% |
| EEM230929P00039000 | 2023-05-23 2:18PM EDT | 39.00 | 1.48 | 1.59 | 1.67 | 0.00 | - | 100 | 3,551 | 15.87% |
| EEM230929P00040000 | 2023-05-17 9:48AM EDT | 40.00 | 2.01 | 2.07 | 2.20 | 0.00 | - | 3 | 3,528 | 14.75% |
| EEM230929P00041000 | 2023-05-15 1:05PM EDT | 41.00 | 2.42 | 2.60 | 2.99 | 0.00 | - | - | 2 | 15.53% |
| EEM230929P00042000 | 2023-05-23 1:29PM EDT | 42.00 | 3.40 | 3.40 | 4.00 | 0.00 | - | 1 | 64 | 18.73% |
| EEM230929P00043000 | 2023-04-13 10:41AM EDT | 43.00 | 3.70 | 2.70 | 6.70 | 0.00 | - | - | 1 | 43.41% |
