EEM - iShares MSCI Emerging Markets ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231229C00033000 | 2023-01-31 10:30AM EDT | 33.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EEM231229C00035000 | 2023-04-18 11:02AM EDT | 35.00 | 6.46 | 4.60 | 6.05 | 0.00 | - | 70 | 0 | 36.38% |
| EEM231229C00036000 | 2023-05-11 11:38AM EDT | 36.00 | 4.70 | 4.05 | 4.65 | 0.00 | - | 100 | 340 | 28.66% |
| EEM231229C00037000 | 2023-05-23 9:30AM EDT | 37.00 | 3.93 | 3.25 | 3.85 | 0.00 | - | 6 | 500 | 26.47% |
| EEM231229C00038000 | 2023-05-16 3:32PM EDT | 38.00 | 3.40 | 2.82 | 3.10 | 0.00 | - | 1 | 84 | 24.41% |
| EEM231229C00039000 | 2023-05-22 10:02AM EDT | 39.00 | 2.92 | 2.20 | 2.48 | 0.00 | - | 1 | 206 | 23.07% |
| EEM231229C00040000 | 2023-05-24 1:31PM EDT | 40.00 | 1.80 | 1.68 | 1.90 | 0.00 | - | 16,510 | 17,630 | 21.58% |
| EEM231229C00041000 | 2023-05-24 1:32PM EDT | 41.00 | 1.33 | 1.14 | 1.41 | 0.00 | - | 16,520 | 16,855 | 20.31% |
| EEM231229C00042000 | 2023-05-25 9:55AM EDT | 42.00 | 1.00 | 0.86 | 1.05 | 0.00 | - | 1 | 40,027 | 19.63% |
| EEM231229C00043000 | 2023-05-18 10:22AM EDT | 43.00 | 0.81 | 0.59 | 0.76 | 0.00 | - | 1 | 1 | 18.99% |
| EEM231229C00044000 | 2023-05-23 3:38PM EDT | 44.00 | 0.50 | 0.21 | 0.57 | 0.00 | - | 1 | 1,001 | 18.87% |
| EEM231229C00045000 | 2023-05-09 3:54PM EDT | 45.00 | 0.46 | 0.15 | 0.39 | 0.00 | - | 2 | 7 | 18.34% |
| EEM231229C00050000 | 2023-03-03 4:10PM EDT | 50.00 | 0.25 | 0.09 | 2.21 | 0.00 | - | 1 | 4 | 47.73% |
Putsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231229P00030000 | 2023-03-10 2:34PM EDT | 30.00 | 0.70 | 0.30 | 0.60 | 0.00 | - | - | 1 | 30.86% |
| EEM231229P00031000 | 2023-01-10 2:40PM EDT | 31.00 | 0.86 | 0.37 | 2.47 | 0.00 | - | - | 5 | 51.51% |
| EEM231229P00032000 | 2023-03-10 2:52PM EDT | 32.00 | 0.94 | 0.46 | 0.83 | 0.00 | - | - | 1 | 28.30% |
| EEM231229P00034000 | 2023-05-15 1:59PM EDT | 34.00 | 0.80 | 0.65 | 1.00 | 0.00 | - | 1 | 444 | 24.15% |
| EEM231229P00035000 | 2023-05-23 3:30PM EDT | 35.00 | 1.04 | 0.93 | 1.09 | 0.00 | - | 38,000 | 45,495 | 21.88% |
| EEM231229P00036000 | 2023-05-24 11:42AM EDT | 36.00 | 1.29 | 1.17 | 1.28 | 0.00 | - | 1 | 179 | 20.39% |
| EEM231229P00037000 | 2023-05-24 12:46PM EDT | 37.00 | 1.62 | 1.42 | 1.62 | 0.00 | - | 33,010 | 33,222 | 19.87% |
| EEM231229P00038000 | 2023-05-24 11:42AM EDT | 38.00 | 1.89 | 1.75 | 1.89 | 0.00 | - | 1 | 162 | 18.23% |
| EEM231229P00039000 | 2023-05-22 2:09PM EDT | 39.00 | 1.88 | 2.12 | 2.38 | 0.00 | - | - | 5,001 | 17.90% |
| EEM231229P00040000 | 2023-05-22 10:02AM EDT | 40.00 | 2.37 | 2.58 | 2.87 | 0.00 | - | 1 | 74 | 16.92% |
| EEM231229P00041000 | 2023-03-27 11:15AM EDT | 41.00 | 3.70 | 3.40 | 3.95 | 0.00 | - | 41 | 427 | 20.61% |
| EEM231229P00042000 | 2023-04-17 9:30AM EDT | 42.00 | 3.50 | 1.56 | 5.80 | 0.00 | - | - | 1 | 30.93% |
| EEM231229P00044000 | 2023-03-01 3:03PM EDT | 44.00 | 5.23 | 2.67 | 5.55 | 0.00 | - | - | 1 | 9.67% |
| EEM231229P00045000 | 2023-05-08 2:57PM EDT | 45.00 | 5.68 | 5.60 | 7.70 | 0.00 | - | - | 6 | 27.81% |
