EEM - iShares MSCI Emerging Markets ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231215C00020000 | 2023-05-23 12:06PM EDT | 20.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EEM231215C00025000 | 2023-03-31 10:45AM EDT | 25.00 | 15.20 | 13.10 | 16.60 | 0.00 | - | 1 | 2 | 73.34% |
| EEM231215C00029000 | 2022-12-01 10:32AM EDT | 29.00 | 11.80 | 8.50 | 13.05 | 0.00 | - | - | 1 | 62.62% |
| EEM231215C00030000 | 2023-05-19 12:15PM EDT | 30.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM231215C00032000 | 2023-06-02 3:28PM EDT | 32.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EEM231215C00033000 | 2023-03-16 2:11PM EDT | 33.00 | 6.95 | 6.00 | 10.50 | 0.00 | - | 3 | 50 | 62.23% |
| EEM231215C00034000 | 2022-12-06 2:37PM EDT | 34.00 | 7.52 | 6.30 | 9.40 | 0.00 | - | - | 1 | 56.71% |
| EEM231215C00035000 | 2023-04-27 1:44PM EDT | 35.00 | 5.80 | 5.05 | 5.95 | 0.00 | - | 10 | 1,588 | 26.61% |
| EEM231215C00036000 | 2023-03-22 2:56PM EDT | 36.00 | 5.16 | 2.80 | 7.50 | 0.00 | - | 3 | 5,003 | 48.90% |
| EEM231215C00037000 | 2023-06-05 3:57PM EDT | 37.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EEM231215C00038000 | 2023-06-05 1:38PM EDT | 38.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| EEM231215C00039000 | 2023-06-06 2:10PM EDT | 39.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EEM231215C00040000 | 2023-06-06 1:25PM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| EEM231215C00041000 | 2023-06-02 11:44AM EDT | 41.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| EEM231215C00042000 | 2023-06-06 9:46AM EDT | 42.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| EEM231215C00043000 | 2023-06-06 12:01PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| EEM231215C00044000 | 2023-06-06 9:55AM EDT | 44.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| EEM231215C00045000 | 2023-06-06 12:30PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| EEM231215C00046000 | 2023-05-17 1:55PM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM231215C00047000 | 2023-05-04 9:47AM EDT | 47.00 | 0.22 | 0.04 | 0.18 | 0.00 | - | 30 | 153,274 | 16.07% |
| EEM231215C00048000 | 2023-05-02 9:30AM EDT | 48.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 6.25% |
| EEM231215C00049000 | 2023-03-09 10:49AM EDT | 49.00 | 0.20 | 0.07 | 0.24 | 0.00 | - | 5 | 8,744 | 20.31% |
| EEM231215C00050000 | 2023-04-10 9:54AM EDT | 50.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 21,733 | 19.29% |
| EEM231215C00051000 | 2023-04-06 10:25AM EDT | 51.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 110 | 19.29% |
| EEM231215C00052000 | 2023-02-03 4:24PM EDT | 52.00 | 0.22 | 0.05 | 0.26 | 0.00 | - | 6 | 36 | 24.95% |
| EEM231215C00053000 | 2023-02-24 2:46PM EDT | 53.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 192 | 24.81% |
| EEM231215C00054000 | 2023-03-27 10:28AM EDT | 54.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 40 | 53 | 27.05% |
| EEM231215C00055000 | 2023-04-24 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 29,303 | 21.97% |
| EEM231215C00060000 | 2023-04-18 3:37PM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 8,264 | 32.72% |
| EEM231215C00065000 | 2023-02-02 3:12PM EDT | 65.00 | 1.07 | 0.00 | 2.14 | 0.00 | - | 39 | 5,964 | 55.03% |
| EEM231215C00070000 | 2023-02-02 3:13PM EDT | 70.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 10 | 302 | 45.70% |
| EEM231215C00075000 | 2023-01-17 3:26PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 668 | 41.11% |
| EEM231215C00080000 | 2023-04-18 3:42PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 4,037 | 40.63% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231215P00020000 | 2023-05-25 10:19AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EEM231215P00025000 | 2023-01-27 2:41PM EDT | 25.00 | 0.23 | 0.15 | 0.36 | 0.00 | - | 24 | 28 | 45.31% |
| EEM231215P00026000 | 2023-04-25 1:33PM EDT | 26.00 | 0.27 | 0.12 | 0.27 | 0.00 | - | 2 | 6,124 | 39.40% |
| EEM231215P00027000 | 2023-05-24 12:42PM EDT | 27.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EEM231215P00028000 | 2023-05-31 3:56PM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EEM231215P00029000 | 2023-03-07 2:48PM EDT | 29.00 | 0.40 | 0.24 | 0.46 | 0.00 | - | 1 | 634 | 35.69% |
| EEM231215P00030000 | 2023-04-28 12:54PM EDT | 30.00 | 0.33 | 0.21 | 0.39 | 0.00 | - | 1 | 41,532 | 31.25% |
| EEM231215P00031000 | 2023-05-12 2:31PM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM231215P00032000 | 2023-05-24 12:42PM EDT | 32.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM231215P00033000 | 2023-06-05 9:54AM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EEM231215P00034000 | 2023-06-06 2:07PM EDT | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| EEM231215P00035000 | 2023-06-02 1:24PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| EEM231215P00036000 | 2023-05-31 11:37AM EDT | 36.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| EEM231215P00037000 | 2023-06-05 1:26PM EDT | 37.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EEM231215P00038000 | 2023-06-06 12:28PM EDT | 38.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| EEM231215P00039000 | 2023-06-06 2:11PM EDT | 39.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,724 | 0 | 0.78% |
| EEM231215P00040000 | 2023-05-25 1:41PM EDT | 40.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10,000 | 0 | 0.00% |
| EEM231215P00041000 | 2023-06-01 1:07PM EDT | 41.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EEM231215P00042000 | 2023-06-02 3:42PM EDT | 42.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EEM231215P00043000 | 2023-06-06 9:44AM EDT | 43.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM231215P00044000 | 2023-01-10 12:58PM EDT | 44.00 | 4.70 | 2.29 | 5.15 | 0.00 | - | 1 | 10,225 | 21.35% |
| EEM231215P00045000 | 2023-04-24 10:08AM EDT | 45.00 | 6.15 | 5.80 | 7.60 | 0.00 | - | 18 | 62,347 | 37.57% |
| EEM231215P00046000 | 2023-03-13 12:24PM EDT | 46.00 | 7.90 | 5.95 | 7.80 | 0.00 | - | 1 | 0 | 32.51% |
| EEM231215P00047000 | 2022-02-25 11:29AM EDT | 47.00 | 5.80 | 3.50 | 7.10 | 0.00 | - | 11 | 11 | 0.00% |
| EEM231215P00048000 | 2022-12-16 1:38PM EDT | 48.00 | 10.80 | 4.55 | 9.50 | 0.00 | - | 1,089 | 2 | 33.77% |
| EEM231215P00049000 | 2023-02-23 4:36PM EDT | 49.00 | 9.75 | 8.40 | 12.25 | 0.00 | - | 1,000 | 601 | 52.86% |
| EEM231215P00050000 | 2023-04-12 4:09PM EDT | 50.00 | 10.76 | 9.95 | 13.20 | 0.00 | - | 11,455 | 6,850 | 54.49% |
| EEM231215P00051000 | 2022-11-21 2:13PM EDT | 51.00 | 14.05 | 10.55 | 15.15 | 0.00 | - | 1,500 | 0 | 65.23% |
| EEM231215P00052000 | 2021-12-08 4:27PM EDT | 52.00 | 7.65 | 6.90 | 10.10 | 0.00 | - | 160 | 167 | 0.00% |
| EEM231215P00053000 | 2022-05-11 2:45PM EDT | 53.00 | 13.70 | 11.50 | 12.70 | 0.00 | - | 11 | 137 | 0.00% |
| EEM231215P00054000 | 2023-04-26 1:10PM EDT | 54.00 | 15.73 | 13.20 | 16.90 | 0.00 | - | 16,000 | 5 | 59.20% |
| EEM231215P00055000 | 2023-04-26 1:10PM EDT | 55.00 | 16.73 | 14.35 | 17.90 | 0.00 | - | 16,000 | 17,000 | 60.93% |
| EEM231215P00060000 | 2022-12-09 4:31PM EDT | 60.00 | 21.47 | 17.90 | 22.25 | 0.00 | - | 4 | 0 | 61.89% |
| EEM231215P00065000 | 2021-11-10 7:57AM EDT | 65.00 | 17.80 | 15.75 | 19.45 | 0.00 | - | 2 | 0 | 0.00% |
| EEM231215P00080000 | 2022-06-15 12:49PM EDT | 80.00 | 39.50 | 39.00 | 44.00 | 0.00 | - | 2 | 0 | 74.41% |
