Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
15.144,35 +11,50 (+0,08%) Euro Stoxx 50
4.172,71 -1,27 (-0,03%) Dow Jones 30
33.949,41 +205,57 (+0,61%) Gold
1.929,50 -0,50 (-0,03%) EUR/USD
1,0880 -0,0012 (-0,1088%) BTC-EUR
21.082,72 -294,58 (-1,38%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231215C00025000 | 2021-11-10 6:57AM EST | 25.00 | 25.25 | 22.50 | 27.50 | 0.00 | - | 1 | 11 | 124.87% |
| EEM231215C00030000 | 2022-07-20 11:45AM EST | 30.00 | 11.17 | 11.75 | 12.25 | 0.00 | - | 20 | 729 | 0.00% |
| EEM231215C00035000 | 2022-08-01 1:54PM EST | 35.00 | 7.32 | 7.90 | 8.35 | 0.00 | - | 20 | 76 | 23.10% |
| EEM231215C00040000 | 2022-08-03 10:47AM EST | 40.00 | 4.30 | 4.80 | 4.95 | 0.00 | - | 20 | 256 | 23.05% |
| EEM231215C00041000 | 2022-08-09 12:18PM EST | 41.00 | 3.85 | 4.25 | 4.40 | 0.00 | - | 1 | 15 | 23.01% |
| EEM231215C00042000 | 2022-07-18 1:58PM EST | 42.00 | 3.11 | 3.40 | 3.90 | 0.00 | - | - | 63 | 23.02% |
| EEM231215C00044000 | 2022-07-07 8:30AM EST | 44.00 | 3.10 | 2.42 | 2.95 | 0.00 | - | 1 | 22 | 22.53% |
| EEM231215C00045000 | 2022-08-10 1:56PM EST | 45.00 | 2.31 | 2.42 | 2.64 | +0.06 | +2.67% | 1 | 1,966 | 22.94% |
| EEM231215C00046000 | 2022-07-18 1:58PM EST | 46.00 | 1.70 | 1.28 | 2.19 | 0.00 | - | - | 35 | 22.19% |
| EEM231215C00047000 | 2021-12-22 10:35AM EST | 47.00 | 7.05 | 4.00 | 9.00 | 0.00 | - | 30 | 31 | 51.51% |
| EEM231215C00048000 | 2022-08-03 2:20PM EST | 48.00 | 1.27 | 1.40 | 1.58 | 0.00 | - | 10 | 30 | 21.83% |
| EEM231215C00049000 | 2022-08-10 9:30AM EST | 49.00 | 1.10 | 1.22 | 1.36 | +1.10 | - | 1 | 8,525 | 21.89% |
| EEM231215C00050000 | 2022-08-11 10:38AM EST | 50.00 | 1.10 | 1.01 | 1.12 | +0.20 | +22.22% | 10 | 5,063 | 21.57% |
| EEM231215C00051000 | 2022-08-01 8:43AM EST | 51.00 | 0.71 | 0.83 | 0.92 | 0.00 | - | 16 | 19 | 21.31% |
| EEM231215C00052000 | 2022-07-27 11:12AM EST | 52.00 | 0.65 | 0.68 | 0.77 | 0.00 | - | - | 18 | 21.27% |
| EEM231215C00053000 | 2022-07-26 9:06AM EST | 53.00 | 0.57 | 0.56 | 0.68 | 0.00 | - | 40 | 181 | 21.63% |
| EEM231215C00054000 | 2022-08-11 10:30AM EST | 54.00 | 0.49 | 0.45 | 0.58 | +0.02 | +4.26% | 1 | 47 | 21.73% |
| EEM231215C00055000 | 2022-08-09 11:52AM EST | 55.00 | 0.35 | 0.36 | 0.47 | 0.00 | - | 1 | 29,247 | 21.51% |
| EEM231215C00060000 | 2022-08-11 8:50AM EST | 60.00 | 0.14 | 0.12 | 0.19 | +0.04 | +40.00% | 2 | 8,165 | 21.63% |
| EEM231215C00065000 | 2022-07-07 1:46PM EST | 65.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 67 | 5,970 | 29.40% |
| EEM231215C00070000 | 2022-08-11 9:37AM EST | 70.00 | 0.08 | 0.00 | 2.01 | +0.08 | - | 2 | 302 | 51.25% |
| EEM231215C00075000 | 2021-12-31 12:18PM EST | 75.00 | 0.45 | 0.17 | 0.50 | 0.00 | - | 20 | 410 | 38.40% |
| EEM231215C00080000 | 2022-08-11 9:37AM EST | 80.00 | 0.07 | 0.01 | 0.10 | +0.07 | - | 4 | 3,748 | 31.45% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231215P00025000 | 2021-12-13 12:03PM EST | 25.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 70.33% |
| EEM231215P00030000 | 2022-08-11 10:33AM EST | 30.00 | 1.09 | 1.04 | 1.10 | -0.55 | -33.54% | 4,372 | 167 | 37.94% |
| EEM231215P00035000 | 2022-08-08 10:51AM EST | 35.00 | 2.15 | 1.89 | 2.05 | 0.00 | - | 1 | 2,643 | 34.07% |
| EEM231215P00040000 | 2022-08-09 1:23PM EST | 40.00 | 4.00 | 3.50 | 3.65 | 0.00 | - | 588 | 34,916 | 31.12% |
| EEM231215P00041000 | 2021-12-28 10:38AM EST | 41.00 | 3.45 | 1.45 | 6.00 | 0.00 | - | 1 | 8,716 | 43.23% |
| EEM231215P00042000 | 2021-11-10 6:57AM EST | 42.00 | 4.00 | 3.55 | 3.95 | 0.00 | - | 2,500 | 4,750 | 26.54% |
| EEM231215P00043000 | 2021-12-22 3:59PM EST | 43.00 | 3.85 | 1.50 | 6.50 | 0.00 | - | 21 | 8,355 | 39.17% |
| EEM231215P00044000 | 2021-11-10 6:57AM EST | 44.00 | 4.85 | 2.39 | 4.60 | 0.00 | - | 16 | 9,716 | 23.50% |
| EEM231215P00045000 | 2022-07-26 10:14AM EST | 45.00 | 7.33 | 6.05 | 6.20 | 0.00 | - | 20 | 62,861 | 29.64% |
| EEM231215P00046000 | 2021-12-10 1:56PM EST | 46.00 | 5.05 | 2.50 | 7.50 | 0.00 | - | 37 | 39 | 33.75% |
| EEM231215P00047000 | 2021-11-05 9:56AM EST | 47.00 | 5.20 | 4.00 | 9.00 | 0.00 | - | 9 | 9 | 38.99% |
| EEM231215P00048000 | 2022-07-29 9:35AM EST | 48.00 | 9.15 | 8.00 | 8.45 | 0.00 | - | 9 | 3,561 | 31.07% |
| EEM231215P00049000 | 2022-07-29 9:39AM EST | 49.00 | 9.85 | 8.75 | 9.35 | 0.00 | - | 1,553 | 9,934 | 32.23% |
| EEM231215P00050000 | 2022-08-02 2:31PM EST | 50.00 | 10.90 | 9.45 | 10.25 | 0.00 | - | 77 | 8,460 | 33.28% |
| EEM231215P00051000 | 2021-12-08 3:26PM EST | 51.00 | 7.15 | 5.50 | 10.00 | 0.00 | - | 122 | 1,637 | 26.04% |
| EEM231215P00052000 | 2021-12-08 3:27PM EST | 52.00 | 7.65 | 5.50 | 10.50 | 0.00 | - | 160 | 167 | 23.39% |
| EEM231215P00053000 | 2021-12-13 12:12AM EST | 53.00 | 8.25 | 6.50 | 11.50 | 0.00 | - | - | 137 | 24.68% |
| EEM231215P00054000 | 2021-11-10 6:57AM EST | 54.00 | 9.25 | 7.85 | 12.00 | 0.00 | - | - | 5 | 20.86% |
| EEM231215P00055000 | 2021-12-28 1:54PM EST | 55.00 | 9.70 | 9.70 | 12.50 | 0.00 | - | 5,002 | 22,104 | 10.16% |
| EEM231215P00060000 | 2021-11-10 6:57AM EST | 60.00 | 13.62 | 11.10 | 16.00 | 0.00 | - | 19 | 293 | 0.00% |
| EEM231215P00065000 | 2021-11-10 6:57AM EST | 65.00 | 17.80 | 15.75 | 19.45 | 0.00 | - | 2 | 0 | 0.00% |
| EEM231215P00080000 | 2021-11-10 6:57AM EST | 80.00 | 28.39 | 29.00 | 34.00 | 0.00 | - | 2 | 3 | 0.00% |
