Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.179,69 +228,80 (+0,64%) Gold
2.090,90 +33,70 (+1,64%) EUR/USD
1,0896 +0,0002 (+0,02%) Bitcoin EUR
35.625,07 +952,75 (+2,75%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EST. Markt geöffnet.
Callsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231229C00027000 | 2023-07-26 8:44AM EST | 27.00 | 14.98 | 11.90 | 12.35 | 0.00 | - | - | 1 | 0.00% |
| EEM231229C00029000 | 2023-11-13 12:49PM EST | 29.00 | 9.55 | 10.70 | 10.80 | 0.00 | - | - | 1 | 60.55% |
| EEM231229C00033000 | 2023-01-31 9:30AM EST | 33.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EEM231229C00034000 | 2023-11-30 1:53PM EST | 34.00 | 5.56 | 5.65 | 6.00 | 0.00 | - | 1 | 1 | 48.54% |
| EEM231229C00035000 | 2023-11-30 1:53PM EST | 35.00 | 4.57 | 4.70 | 4.80 | 0.00 | - | 1 | 211 | 31.93% |
| EEM231229C00036000 | 2023-10-13 1:10PM EST | 36.00 | 2.63 | 2.50 | 2.84 | 0.00 | - | 135 | 383 | 0.00% |
| EEM231229C00037000 | 2023-11-30 1:53PM EST | 37.00 | 2.59 | 2.69 | 2.88 | 0.00 | - | 1 | 19 | 24.07% |
| EEM231229C00037500 | 2023-11-17 2:35PM EST | 37.50 | 2.21 | 2.26 | 2.41 | 0.00 | - | 2 | 2 | 21.97% |
| EEM231229C00038000 | 2023-11-29 3:36PM EST | 38.00 | 1.70 | 1.82 | 1.97 | 0.00 | - | 3 | 120 | 20.46% |
| EEM231229C00038500 | 2023-12-01 12:49PM EST | 38.50 | 1.44 | 1.40 | 1.48 | +0.12 | +9.09% | 218 | 7 | 17.09% |
| EEM231229C00039000 | 2023-12-01 12:16PM EST | 39.00 | 1.01 | 1.01 | 1.06 | +0.09 | +9.78% | 1 | 13,138 | 15.14% |
| EEM231229C00039500 | 2023-12-01 10:08AM EST | 39.50 | 0.54 | 0.69 | 0.73 | -0.07 | -11.48% | 19 | 82 | 14.36% |
| EEM231229C00040000 | 2023-12-01 1:28PM EST | 40.00 | 0.45 | 0.43 | 0.46 | +0.05 | +12.50% | 335 | 47,606 | 13.58% |
| EEM231229C00040500 | 2023-11-30 3:23PM EST | 40.50 | 0.24 | 0.26 | 0.29 | 0.00 | - | 3 | 294 | 13.67% |
| EEM231229C00041000 | 2023-12-01 10:47AM EST | 41.00 | 0.12 | 0.14 | 0.17 | 0.00 | - | 8 | 12,219 | 13.67% |
| EEM231229C00041500 | 2023-11-30 9:36AM EST | 41.50 | 0.05 | 0.07 | 0.10 | -0.02 | -28.57% | 1,146 | 11 | 13.97% |
| EEM231229C00042000 | 2023-11-30 11:19AM EST | 42.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 4 | 43,489 | 14.36% |
| EEM231229C00042500 | 2023-11-20 3:00PM EST | 42.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 24.90% |
| EEM231229C00043000 | 2023-12-01 10:15AM EST | 43.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 2 | 119 | 18.75% |
| EEM231229C00044000 | 2023-11-15 12:37PM EST | 44.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 13,636 | 32.62% |
| EEM231229C00045000 | 2023-10-30 2:10PM EST | 45.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 5 | 5,141 | 41.31% |
| EEM231229C00050000 | 2023-08-23 9:40AM EST | 50.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 219 | 46.48% |
Putsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM231229P00028000 | 2023-08-22 8:30AM EST | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| EEM231229P00029000 | 2023-10-24 3:01PM EST | 29.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | - | 60 | 167.68% |
| EEM231229P00030000 | 2023-10-24 11:31AM EST | 30.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 36 | 37 | 156.59% |
| EEM231229P00031000 | 2023-10-26 2:34PM EST | 31.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 71.48% |
| EEM231229P00032000 | 2023-11-24 9:46AM EST | 32.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 30 | 2,187 | 57.62% |
| EEM231229P00033000 | 2023-11-10 3:59PM EST | 33.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 20 | 45 | 51.27% |
| EEM231229P00034000 | 2023-11-30 12:43PM EST | 34.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 33,370 | 29.69% |
| EEM231229P00034500 | 2023-11-13 11:08AM EST | 34.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 41.70% |
| EEM231229P00035000 | 2023-11-30 9:34AM EST | 35.00 | 0.24 | 0.03 | 0.06 | 0.00 | - | 1 | 45,757 | 27.15% |
| EEM231229P00035500 | 2023-11-29 9:52AM EST | 35.50 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 2 | 42 | 26.17% |
| EEM231229P00036000 | 2023-11-29 3:36PM EST | 36.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 144 | 2,904 | 23.63% |
| EEM231229P00036500 | 2023-11-30 9:50AM EST | 36.50 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 332 | 22.17% |
| EEM231229P00037000 | 2023-11-30 1:42PM EST | 37.00 | 0.20 | 0.10 | 0.14 | +0.04 | +25.00% | 21 | 36,603 | 21.34% |
| EEM231229P00037500 | 2023-12-01 12:49PM EST | 37.50 | 0.19 | 0.15 | 0.21 | -0.04 | -17.39% | 32 | 407 | 21.09% |
| EEM231229P00038000 | 2023-12-01 10:56AM EST | 38.00 | 0.31 | 0.27 | 0.30 | 0.00 | - | 11 | 2,253 | 20.61% |
| EEM231229P00038500 | 2023-12-01 12:20PM EST | 38.50 | 0.41 | 0.40 | 0.43 | -0.07 | -14.58% | 7 | 128 | 20.41% |
| EEM231229P00039000 | 2023-11-29 11:39AM EST | 39.00 | 0.68 | 0.58 | 0.63 | 0.00 | - | 6 | 6,554 | 21.00% |
| EEM231229P00039500 | 2023-12-01 1:04PM EST | 39.50 | 0.82 | 0.83 | 0.88 | -0.13 | -13.68% | 120 | 130 | 21.68% |
| EEM231229P00040000 | 2023-11-24 12:19PM EST | 40.00 | 1.25 | 0.84 | 1.21 | 0.00 | - | 1 | 283 | 23.19% |
| EEM231229P00040500 | 2023-11-21 11:31AM EST | 40.50 | 1.70 | 1.46 | 2.01 | 0.00 | - | - | 50 | 34.69% |
| EEM231229P00041000 | 2023-10-30 8:44AM EST | 41.00 | 4.22 | 1.78 | 2.53 | 0.00 | - | 3 | 582 | 39.50% |
| EEM231229P00042000 | 2023-11-14 11:13AM EST | 42.00 | 3.20 | 2.63 | 3.45 | 0.00 | - | 16 | 113 | 45.46% |
| EEM231229P00043000 | 2023-09-21 12:19PM EST | 43.00 | 4.95 | 6.20 | 6.65 | 0.00 | - | - | 1 | 98.73% |
| EEM231229P00044000 | 2023-11-27 1:52PM EST | 44.00 | 5.15 | 4.40 | 5.60 | 0.00 | - | 1 | 1 | 62.74% |
| EEM231229P00045000 | 2023-06-07 2:44PM EST | 45.00 | 5.62 | 4.75 | 6.30 | 0.00 | - | 6 | 0 | 60.84% |
| EEM231229P00048000 | 2023-11-16 10:35AM EST | 48.00 | 9.10 | 8.30 | 9.65 | 0.00 | - | - | 1 | 66.21% |
