EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM231215C000200002023-05-23 12:06PM EDT20.0019.340.000.000.00--00.00%
EEM231215C000250002023-03-31 10:45AM EDT25.0015.2013.1016.600.00-1273.34%
EEM231215C000290002022-12-01 10:32AM EDT29.0011.808.5013.050.00--162.62%
EEM231215C000300002023-05-19 12:15PM EDT30.009.930.000.000.00-200.00%
EEM231215C000320002023-06-02 3:28PM EDT32.008.530.000.000.00-1600.00%
EEM231215C000330002023-03-16 2:11PM EDT33.006.956.0010.500.00-35062.23%
EEM231215C000340002022-12-06 2:37PM EDT34.007.526.309.400.00--156.71%
EEM231215C000350002023-04-27 1:44PM EDT35.005.805.055.950.00-101,58826.61%
EEM231215C000360002023-03-22 2:56PM EDT36.005.162.807.500.00-35,00348.90%
EEM231215C000370002023-06-05 3:57PM EDT37.004.200.000.000.00-1000.00%
EEM231215C000380002023-06-05 1:38PM EDT38.003.400.000.000.00-2300.00%
EEM231215C000390002023-06-06 2:10PM EDT39.003.000.000.000.00-400.00%
EEM231215C000400002023-06-06 1:25PM EDT40.002.300.000.000.00-700.20%
EEM231215C000410002023-06-02 11:44AM EDT41.001.650.000.000.00-300.78%
EEM231215C000420002023-06-06 9:46AM EDT42.001.060.000.000.00-9201.56%
EEM231215C000430002023-06-06 12:01PM EDT43.000.850.000.000.00-1103.13%
EEM231215C000440002023-06-06 9:55AM EDT44.000.460.000.000.00-5003.13%
EEM231215C000450002023-06-06 12:30PM EDT45.000.370.000.000.00-15403.13%
EEM231215C000460002023-05-17 1:55PM EDT46.000.280.000.000.00-106.25%
EEM231215C000470002023-05-04 9:47AM EDT47.000.220.040.180.00-30153,27416.07%
EEM231215C000480002023-05-02 9:30AM EDT48.000.140.000.000.00-15586.25%
EEM231215C000490002023-03-09 10:49AM EDT49.000.200.070.240.00-58,74420.31%
EEM231215C000500002023-04-10 9:54AM EDT50.000.140.000.140.00-121,73319.29%
EEM231215C000510002023-04-06 10:25AM EDT51.000.130.000.100.00-1011019.29%
EEM231215C000520002023-02-03 4:24PM EDT52.000.220.050.260.00-63624.95%
EEM231215C000530002023-02-24 2:46PM EDT53.000.150.000.200.00-119224.81%
EEM231215C000540002023-03-27 10:28AM EDT54.000.020.000.240.00-405327.05%
EEM231215C000550002023-04-24 11:41AM EDT55.000.010.000.060.00-129,30321.97%
EEM231215C000600002023-04-18 3:37PM EDT60.000.030.000.200.00-28,26432.72%
EEM231215C000650002023-02-02 3:12PM EDT65.001.070.002.140.00-395,96455.03%
EEM231215C000700002023-02-02 3:13PM EDT70.000.080.000.320.00-1030245.70%
EEM231215C000750002023-01-17 3:26PM EDT75.000.010.000.100.00-266841.11%
EEM231215C000800002023-04-18 3:42PM EDT80.000.010.000.050.00-544,03740.63%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM231215P000200002023-05-25 10:19AM EDT20.000.060.000.000.00-10025.00%
EEM231215P000250002023-01-27 2:41PM EDT25.000.230.150.360.00-242845.31%
EEM231215P000260002023-04-25 1:33PM EDT26.000.270.120.270.00-26,12439.40%
EEM231215P000270002023-05-24 12:42PM EDT27.000.220.000.000.00-1012.50%
EEM231215P000280002023-05-31 3:56PM EDT28.000.210.000.000.00-5012.50%
EEM231215P000290002023-03-07 2:48PM EDT29.000.400.240.460.00-163435.69%
EEM231215P000300002023-04-28 12:54PM EDT30.000.330.210.390.00-141,53231.25%
EEM231215P000310002023-05-12 2:31PM EDT31.000.450.000.000.00-106.25%
EEM231215P000320002023-05-24 12:42PM EDT32.000.520.000.000.00-106.25%
EEM231215P000330002023-06-05 9:54AM EDT33.000.450.000.000.00-1006.25%
EEM231215P000340002023-06-06 2:07PM EDT34.000.440.000.000.00-7706.25%
EEM231215P000350002023-06-02 1:24PM EDT35.000.700.000.000.00-1,00006.25%
EEM231215P000360002023-05-31 11:37AM EDT36.001.210.000.000.00-12303.13%
EEM231215P000370002023-06-05 1:26PM EDT37.001.020.000.000.00-303.13%
EEM231215P000380002023-06-06 12:28PM EDT38.001.120.000.000.00-501.56%
EEM231215P000390002023-06-06 2:11PM EDT39.001.370.000.000.00-1,72400.78%
EEM231215P000400002023-05-25 1:41PM EDT40.002.640.000.000.00-10,00000.00%
EEM231215P000410002023-06-01 1:07PM EDT41.002.810.000.000.00-2000.00%
EEM231215P000420002023-06-02 3:42PM EDT42.003.040.000.000.00-1200.00%
EEM231215P000430002023-06-06 9:44AM EDT43.003.810.000.000.00-200.00%
EEM231215P000440002023-01-10 12:58PM EDT44.004.702.295.150.00-110,22521.35%
EEM231215P000450002023-04-24 10:08AM EDT45.006.155.807.600.00-1862,34737.57%
EEM231215P000460002023-03-13 12:24PM EDT46.007.905.957.800.00-1032.51%
EEM231215P000470002022-02-25 11:29AM EDT47.005.803.507.100.00-11110.00%
EEM231215P000480002022-12-16 1:38PM EDT48.0010.804.559.500.00-1,089233.77%
EEM231215P000490002023-02-23 4:36PM EDT49.009.758.4012.250.00-1,00060152.86%
EEM231215P000500002023-04-12 4:09PM EDT50.0010.769.9513.200.00-11,4556,85054.49%
EEM231215P000510002022-11-21 2:13PM EDT51.0014.0510.5515.150.00-1,500065.23%
EEM231215P000520002021-12-08 4:27PM EDT52.007.656.9010.100.00-1601670.00%
EEM231215P000530002022-05-11 2:45PM EDT53.0013.7011.5012.700.00-111370.00%
EEM231215P000540002023-04-26 1:10PM EDT54.0015.7313.2016.900.00-16,000559.20%
EEM231215P000550002023-04-26 1:10PM EDT55.0016.7314.3517.900.00-16,00017,00060.93%
EEM231215P000600002022-12-09 4:31PM EDT60.0021.4717.9022.250.00-4061.89%
EEM231215P000650002021-11-10 7:57AM EDT65.0017.8015.7519.450.00-200.00%
EEM231215P000800002022-06-15 12:49PM EDT80.0039.5039.0044.000.00-2074.41%