Deutsche Märkte geschlossen
DAX
13.795,85 +101,34 (+0,74%) Euro Stoxx 50
3.776,81 +19,76 (+0,53%) Dow Jones 30
33.761,05 +424,38 (+1,27%) Gold
1.818,90 +11,70 (+0,65%) EUR/USD
1,0257 -0,0068 (-0,66%) BTC-EUR
24.235,19 +21,67 (+0,09%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231215C00025000 | 2022-06-17 10:57AM EDT | 25.00 | 16.00 | 14.30 | 15.45 | 0.00 | - | 8 | 12 | 0.00% |
| EEM231215C00030000 | 2022-07-20 12:45PM EDT | 30.00 | 11.17 | 12.10 | 12.75 | 0.00 | - | 1 | 729 | 34.40% |
| EEM231215C00035000 | 2022-08-01 2:54PM EDT | 35.00 | 7.32 | 8.10 | 8.75 | 0.00 | - | 1 | 76 | 29.64% |
| EEM231215C00040000 | 2022-08-03 11:47AM EDT | 40.00 | 4.30 | 4.70 | 5.40 | 0.00 | - | 20 | 256 | 26.04% |
| EEM231215C00041000 | 2022-08-09 1:18PM EDT | 41.00 | 3.85 | 4.15 | 4.85 | 0.00 | - | 1 | 15 | 25.55% |
| EEM231215C00042000 | 2022-07-18 2:58PM EDT | 42.00 | 3.11 | 3.50 | 4.45 | 0.00 | - | 35 | 63 | 25.70% |
| EEM231215C00043000 | 2022-03-14 2:45PM EDT | 43.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| EEM231215C00044000 | 2022-07-07 9:30AM EDT | 44.00 | 3.10 | 2.28 | 2.82 | 0.00 | - | 1 | 22 | 21.07% |
| EEM231215C00045000 | 2022-08-10 2:56PM EDT | 45.00 | 2.31 | 2.33 | 2.88 | 0.00 | - | 8 | 1,966 | 23.16% |
| EEM231215C00046000 | 2022-07-18 2:58PM EDT | 46.00 | 1.70 | 1.96 | 2.65 | 0.00 | - | 35 | 35 | 23.56% |
| EEM231215C00047000 | 2022-05-10 3:52PM EDT | 47.00 | 2.11 | 2.28 | 2.94 | 0.00 | - | 31 | 124 | 26.71% |
| EEM231215C00048000 | 2022-08-03 3:20PM EDT | 48.00 | 1.27 | 1.36 | 1.72 | 0.00 | - | 10 | 30 | 21.19% |
| EEM231215C00049000 | 2022-08-10 10:30AM EDT | 49.00 | 1.10 | 1.12 | 1.56 | 0.00 | - | 1 | 8,525 | 21.51% |
| EEM231215C00050000 | 2022-08-11 11:38AM EDT | 50.00 | 1.10 | 0.90 | 1.32 | 0.00 | - | 10 | 5,073 | 21.18% |
| EEM231215C00051000 | 2022-08-01 9:43AM EDT | 51.00 | 0.71 | 0.76 | 1.12 | 0.00 | - | 1 | 19 | 20.95% |
| EEM231215C00052000 | 2022-07-27 12:12PM EDT | 52.00 | 0.65 | 0.57 | 0.94 | 0.00 | - | 1 | 18 | 20.68% |
| EEM231215C00053000 | 2022-07-26 10:06AM EDT | 53.00 | 0.57 | 0.50 | 0.80 | 0.00 | - | 1 | 181 | 20.56% |
| EEM231215C00054000 | 2022-08-12 12:54PM EDT | 54.00 | 0.49 | 0.33 | 0.68 | 0.00 | - | 1 | 47 | 20.46% |
| EEM231215C00055000 | 2022-08-09 12:52PM EDT | 55.00 | 0.35 | 0.27 | 0.54 | 0.00 | - | 1 | 29,247 | 20.02% |
| EEM231215C00060000 | 2022-08-11 9:50AM EDT | 60.00 | 0.14 | 0.10 | 0.18 | 0.00 | - | 2 | 8,165 | 18.85% |
| EEM231215C00065000 | 2022-07-07 2:46PM EDT | 65.00 | 0.17 | 0.02 | 0.23 | 0.00 | - | 2 | 10,970 | 22.90% |
| EEM231215C00070000 | 2022-08-11 10:37AM EDT | 70.00 | 0.08 | 0.02 | 0.62 | 0.00 | - | 2 | 302 | 31.57% |
| EEM231215C00075000 | 2022-05-11 9:54AM EDT | 75.00 | 0.15 | 0.03 | 0.51 | 0.00 | - | 21 | 656 | 32.96% |
| EEM231215C00080000 | 2022-08-11 10:37AM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 3,745 | 26.86% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231215P00025000 | 2022-05-16 10:29AM EDT | 25.00 | 0.87 | 0.52 | 1.99 | 0.00 | - | 5 | 19 | 50.27% |
| EEM231215P00030000 | 2022-08-11 11:33AM EDT | 30.00 | 1.09 | 0.84 | 1.28 | 0.00 | - | 4,372 | 4,539 | 30.70% |
| EEM231215P00035000 | 2022-08-08 11:51AM EDT | 35.00 | 2.15 | 1.68 | 2.11 | 0.00 | - | 2 | 2,643 | 25.81% |
| EEM231215P00040000 | 2022-08-09 2:23PM EDT | 40.00 | 4.00 | 2.97 | 3.75 | 0.00 | - | 588 | 34,916 | 22.82% |
| EEM231215P00041000 | 2022-05-03 11:06AM EDT | 41.00 | 4.22 | 3.85 | 4.30 | 0.00 | - | 4 | 11,731 | 22.91% |
| EEM231215P00042000 | 2022-05-04 1:51PM EDT | 42.00 | 4.70 | 3.70 | 4.80 | 0.00 | - | 107 | 4,875 | 22.55% |
| EEM231215P00043000 | 2022-04-07 12:35PM EDT | 43.00 | 4.40 | 5.20 | 6.50 | 0.00 | - | 12,551 | 16,118 | 28.33% |
| EEM231215P00044000 | 2022-04-25 3:37PM EDT | 44.00 | 5.70 | 3.50 | 8.50 | 0.00 | - | 3,500 | 10,220 | 35.55% |
| EEM231215P00045000 | 2022-07-26 11:14AM EDT | 45.00 | 7.33 | 5.50 | 6.40 | 0.00 | - | 2 | 62,861 | 20.86% |
| EEM231215P00046000 | 2021-12-10 2:56PM EDT | 46.00 | 5.05 | 4.75 | 6.25 | 0.00 | - | 37 | 39 | 15.89% |
| EEM231215P00047000 | 2022-02-25 11:29AM EDT | 47.00 | 5.80 | 3.50 | 7.10 | 0.00 | - | 11 | 11 | 16.36% |
| EEM231215P00048000 | 2022-07-29 10:35AM EDT | 48.00 | 9.15 | 7.85 | 8.10 | 0.00 | - | 210 | 3,561 | 17.65% |
| EEM231215P00049000 | 2022-07-29 10:39AM EDT | 49.00 | 9.85 | 8.45 | 8.90 | 0.00 | - | 73 | 9,934 | 17.51% |
| EEM231215P00050000 | 2022-08-02 3:31PM EDT | 50.00 | 10.90 | 9.15 | 9.70 | 0.00 | - | 77 | 8,460 | 17.15% |
| EEM231215P00051000 | 2021-12-08 4:25PM EDT | 51.00 | 7.15 | 6.05 | 10.00 | 0.00 | - | 122 | 1,637 | 9.86% |
| 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 | 20.20% |
| EEM231215P00054000 | 2022-06-17 3:54PM EDT | 54.00 | 14.43 | 13.90 | 16.80 | 0.00 | - | 2 | 6 | 41.04% |
| EEM231215P00055000 | 2022-06-21 12:58PM EDT | 55.00 | 14.65 | 14.05 | 17.25 | 0.00 | - | 2 | 21,581 | 39.05% |
| EEM231215P00060000 | 2022-06-15 12:49PM EDT | 60.00 | 19.50 | 19.00 | 24.00 | 0.00 | - | 2 | 277 | 54.11% |
| 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 | 54.15% |
© 2022 Yahoo. Alle Rechte vorbehalten.
