Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.781,73 -142,93 (-0,65%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240119C00020000 | 2023-02-02 2:23PM EST | 20.00 | 22.25 | 19.10 | 23.95 | 0.00 | - | 1 | 12 | 54.98% |
| EEM240119C00025000 | 2023-02-02 11:07AM EST | 25.00 | 17.60 | 14.55 | 18.00 | 0.00 | - | 1 | 57 | 60.69% |
| EEM240119C00027000 | 2022-10-17 2:54PM EST | 27.00 | 9.90 | 11.45 | 12.55 | 0.00 | - | - | 1 | 0.00% |
| EEM240119C00028000 | 2023-01-20 11:15AM EST | 28.00 | 15.25 | 12.05 | 16.45 | 0.00 | - | 1 | 1 | 65.01% |
| EEM240119C00030000 | 2023-01-30 3:16PM EST | 30.00 | 12.85 | 11.00 | 14.45 | 0.00 | - | 14 | 373 | 57.81% |
| EEM240119C00031000 | 2022-11-28 9:42AM EST | 31.00 | 8.77 | 7.00 | 12.00 | 0.00 | - | - | 2 | 41.57% |
| EEM240119C00032000 | 2023-01-19 3:05PM EST | 32.00 | 11.05 | 8.10 | 12.95 | 0.00 | - | 1 | 14 | 55.08% |
| EEM240119C00033000 | 2023-01-03 2:21PM EST | 33.00 | 7.80 | 9.75 | 11.30 | 0.00 | - | 2 | 4 | 46.48% |
| EEM240119C00034000 | 2023-02-01 12:19PM EST | 34.00 | 9.40 | 6.55 | 11.25 | 0.00 | - | 1 | 5,015 | 50.55% |
| EEM240119C00035000 | 2023-01-31 10:13AM EST | 35.00 | 8.30 | 5.70 | 10.45 | 0.00 | - | 3 | 1,484 | 48.63% |
| EEM240119C00036000 | 2023-01-23 11:17AM EST | 36.00 | 8.70 | 4.80 | 9.45 | 0.00 | - | 1 | 26 | 45.24% |
| EEM240119C00037000 | 2022-12-23 3:17PM EST | 37.00 | 4.70 | 6.50 | 8.90 | 0.00 | - | 30 | 35 | 44.98% |
| EEM240119C00038000 | 2023-01-03 1:51PM EST | 38.00 | 4.45 | 5.80 | 6.80 | 0.00 | - | 2 | 104 | 34.13% |
| EEM240119C00039000 | 2023-02-03 2:05PM EST | 39.00 | 5.04 | 4.40 | 5.25 | -0.41 | -7.52% | 17 | 107 | 27.27% |
| EEM240119C00040000 | 2023-02-03 3:12PM EST | 40.00 | 4.40 | 4.20 | 4.60 | -0.35 | -7.37% | 7 | 17,941 | 26.29% |
| EEM240119C00041000 | 2023-02-03 3:01PM EST | 41.00 | 3.80 | 3.60 | 4.00 | -0.40 | -9.52% | 11 | 3,713 | 25.44% |
| EEM240119C00042000 | 2023-02-03 3:56PM EST | 42.00 | 3.12 | 3.00 | 3.40 | -0.53 | -14.52% | 7 | 10,226 | 24.35% |
| EEM240119C00043000 | 2023-01-30 1:26PM EST | 43.00 | 3.00 | 1.90 | 2.81 | 0.00 | - | 5 | 482 | 23.08% |
| EEM240119C00044000 | 2023-02-03 2:26PM EST | 44.00 | 2.10 | 1.54 | 2.34 | -0.80 | -27.59% | 5 | 76 | 22.32% |
| EEM240119C00045000 | 2023-02-03 3:51PM EST | 45.00 | 1.69 | 1.18 | 2.07 | -0.49 | -22.48% | 54 | 29,303 | 22.57% |
| EEM240119C00046000 | 2023-02-03 1:26PM EST | 46.00 | 1.40 | 0.85 | 1.70 | -0.21 | -13.04% | 2 | 20,143 | 21.94% |
| EEM240119C00047000 | 2023-02-02 3:59PM EST | 47.00 | 1.28 | 0.74 | 1.28 | 0.00 | - | 10 | 368 | 20.61% |
| EEM240119C00048000 | 2023-02-03 3:27PM EST | 48.00 | 0.75 | 0.50 | 1.02 | -0.40 | -34.78% | 3 | 2,286 | 20.12% |
| EEM240119C00049000 | 2023-02-02 3:39PM EST | 49.00 | 0.65 | 0.39 | 0.88 | -0.15 | -18.75% | 5 | 190 | 20.36% |
| EEM240119C00050000 | 2023-02-03 3:40PM EST | 50.00 | 0.47 | 0.45 | 0.50 | -0.18 | -27.69% | 47 | 9,318 | 17.98% |
| EEM240119C00051000 | 2023-02-02 12:14PM EST | 51.00 | 0.38 | 0.29 | 0.60 | 0.00 | - | 7 | 39 | 20.24% |
| EEM240119C00052000 | 2023-01-27 10:32AM EST | 52.00 | 0.50 | 0.15 | 0.59 | 0.00 | - | 11 | 86 | 21.29% |
| EEM240119C00053000 | 2023-02-03 3:28PM EST | 53.00 | 0.39 | 0.09 | 0.56 | -0.08 | -17.02% | 103 | 295 | 22.06% |
| EEM240119C00054000 | 2023-01-30 3:03PM EST | 54.00 | 0.24 | 0.02 | 2.16 | 0.00 | - | 2 | 280 | 37.12% |
| EEM240119C00055000 | 2023-01-27 12:26PM EST | 55.00 | 0.21 | 0.08 | 0.00 | 0.00 | - | 5 | 2,238 | 6.25% |
| EEM240119C00056000 | 2023-01-04 10:36AM EST | 56.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 4 | 80 | 24.41% |
| EEM240119C00057000 | 2022-09-08 11:11AM EST | 57.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 100 | 236 | 26.61% |
| EEM240119C00058000 | 2022-08-31 1:12PM EST | 58.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 30 | 36 | 25.73% |
| EEM240119C00059000 | 2023-01-03 9:30AM EST | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 130 | 6.25% |
| EEM240119C00060000 | 2023-01-23 3:59PM EST | 60.00 | 0.17 | 0.00 | 0.31 | 0.00 | - | 3 | 2,212 | 25.12% |
| EEM240119C00061000 | 2023-01-19 1:02PM EST | 61.00 | 0.28 | 0.00 | 2.18 | 0.00 | - | 2 | 50 | 45.28% |
| EEM240119C00062000 | 2022-04-27 9:06AM EST | 62.00 | 0.46 | 0.00 | 4.55 | 0.00 | - | 82 | 70 | 63.28% |
| EEM240119C00063000 | 2022-04-14 11:05AM EST | 63.00 | 0.57 | 0.00 | 5.00 | 0.00 | - | 44 | 15 | 67.36% |
| EEM240119C00064000 | 2022-06-13 8:30AM EST | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| EEM240119C00065000 | 2023-02-01 1:45PM EST | 65.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 526 | 24.02% |
| EEM240119C00070000 | 2023-01-31 1:03PM EST | 70.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 2 | 210 | 29.83% |
| EEM240119C00075000 | 2023-01-20 3:27PM EST | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 22 | 842 | 32.81% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240119P00020000 | 2023-01-23 10:12AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| EEM240119P00025000 | 2023-01-17 2:50PM EST | 25.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 12 | 71 | 46.92% |
| EEM240119P00026000 | 2023-01-27 10:35AM EST | 26.00 | 0.30 | 0.00 | 2.41 | 0.00 | - | 2 | 1 | 60.50% |
| EEM240119P00027000 | 2023-01-13 9:49AM EST | 27.00 | 0.45 | 0.19 | 0.55 | 0.00 | - | 10 | 31 | 33.84% |
| EEM240119P00028000 | 2023-01-27 3:29PM EST | 28.00 | 0.38 | 0.22 | 0.65 | 0.00 | - | 3 | 3 | 33.08% |
| EEM240119P00029000 | 2022-12-07 11:34AM EST | 29.00 | 1.11 | 0.44 | 2.54 | 0.00 | - | 1 | 2 | 51.73% |
| EEM240119P00030000 | 2023-02-03 12:42PM EST | 30.00 | 0.48 | 0.38 | 0.79 | +0.13 | +37.14% | 10 | 484 | 30.27% |
| EEM240119P00031000 | 2023-01-25 3:08PM EST | 31.00 | 0.52 | 0.07 | 0.91 | 0.00 | - | 759 | 728 | 29.37% |
| EEM240119P00032000 | 2023-02-02 9:30AM EST | 32.00 | 0.60 | 0.38 | 0.99 | 0.00 | - | 1 | 1,147 | 27.88% |
| EEM240119P00033000 | 2023-01-19 10:21AM EST | 33.00 | 0.95 | 0.49 | 1.71 | 0.00 | - | 2,000 | 2,004 | 32.28% |
| EEM240119P00034000 | 2023-02-03 2:17PM EST | 34.00 | 0.97 | 0.20 | 1.32 | +0.93 | +2,325.00% | 5 | 12,018 | 26.22% |
| EEM240119P00035000 | 2023-02-03 3:34PM EST | 35.00 | 1.19 | 0.98 | 1.25 | +0.19 | +19.00% | 1,459 | 9,339 | 23.15% |
| EEM240119P00036000 | 2023-02-03 2:17PM EST | 36.00 | 1.30 | 1.06 | 1.66 | +0.02 | +1.56% | 5 | 19,905 | 23.96% |
| EEM240119P00037000 | 2023-01-20 3:27PM EST | 37.00 | 1.57 | 1.29 | 2.02 | 0.00 | - | 42 | 652 | 23.98% |
| EEM240119P00038000 | 2023-02-02 3:59PM EST | 38.00 | 1.66 | 1.39 | 2.11 | 0.00 | - | 19 | 19,850 | 21.84% |
| EEM240119P00039000 | 2023-01-31 2:58PM EST | 39.00 | 1.91 | 1.86 | 2.35 | 0.00 | - | 3 | 6,100 | 20.57% |
| EEM240119P00040000 | 2023-02-03 10:58AM EST | 40.00 | 2.31 | 2.10 | 2.97 | +0.02 | +0.87% | 50 | 40,537 | 21.52% |
| EEM240119P00041000 | 2022-12-14 11:59AM EST | 41.00 | 4.25 | 0.50 | 5.50 | 0.00 | - | 1 | 3,541 | 34.18% |
| EEM240119P00042000 | 2023-02-03 3:41PM EST | 42.00 | 3.35 | 2.37 | 4.15 | +0.80 | +31.37% | 55 | 21,194 | 22.06% |
| EEM240119P00043000 | 2023-01-25 12:24PM EST | 43.00 | 3.30 | 3.00 | 4.35 | 0.00 | - | 26 | 201 | 19.45% |
| EEM240119P00044000 | 2023-01-19 11:52AM EST | 44.00 | 4.40 | 3.50 | 5.20 | 0.00 | - | 1 | 5,989 | 20.67% |
| EEM240119P00045000 | 2023-01-31 10:00AM EST | 45.00 | 4.65 | 2.78 | 5.00 | 0.00 | - | 5 | 30,140 | 14.34% |
| EEM240119P00046000 | 2023-01-09 11:43AM EST | 46.00 | 6.15 | 3.50 | 6.90 | 0.00 | - | 1 | 6,109 | 22.51% |
| EEM240119P00047000 | 2023-01-31 9:30AM EST | 47.00 | 6.00 | 4.95 | 7.50 | 0.00 | - | 1 | 1,012 | 21.39% |
| EEM240119P00048000 | 2022-12-16 12:13PM EST | 48.00 | 10.73 | 4.50 | 9.50 | 0.00 | - | 4 | 520 | 30.03% |
| EEM240119P00049000 | 2022-12-15 2:07PM EST | 49.00 | 11.20 | 5.50 | 10.50 | 0.00 | - | 25 | 450 | 31.65% |
| EEM240119P00050000 | 2023-01-23 2:14PM EST | 50.00 | 8.06 | 6.50 | 11.50 | 0.00 | - | 1 | 1,507 | 33.19% |
| EEM240119P00051000 | 2022-12-06 11:53AM EST | 51.00 | 12.50 | 10.05 | 13.20 | 0.00 | - | 1 | 0 | 39.48% |
| EEM240119P00052000 | 2022-07-11 2:53PM EST | 52.00 | 13.54 | 9.50 | 14.50 | 0.00 | - | 31 | 67 | 42.97% |
| EEM240119P00053000 | 2022-12-12 3:07PM EST | 53.00 | 16.90 | 9.50 | 14.50 | 0.00 | - | 5 | 1 | 37.45% |
| EEM240119P00054000 | 2022-05-24 9:17AM EST | 54.00 | 14.12 | 12.30 | 16.60 | 0.00 | - | 1 | 52 | 46.44% |
| EEM240119P00055000 | 2022-12-19 10:36AM EST | 55.00 | 17.00 | 11.50 | 16.50 | 0.00 | - | 6 | 0 | 40.04% |
| EEM240119P00056000 | 2022-07-08 2:01PM EST | 56.00 | 16.90 | 13.50 | 18.50 | 0.00 | - | 5 | 0 | 48.36% |
| EEM240119P00059000 | 2022-05-10 12:16PM EST | 59.00 | 19.50 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 40.82% |
| EEM240119P00060000 | 2022-06-13 10:47AM EST | 60.00 | 20.20 | 18.50 | 23.50 | 0.00 | - | 45 | 3 | 59.95% |
| EEM240119P00063000 | 2022-05-23 11:52AM EST | 63.00 | 21.78 | 21.00 | 26.00 | 0.00 | - | - | 29 | 59.84% |
| EEM240119P00065000 | 2022-11-23 3:25PM EST | 65.00 | 27.55 | 24.95 | 29.15 | 0.00 | - | 10 | 0 | 55.05% |
| EEM240119P00070000 | 2022-07-19 12:03PM EST | 70.00 | 30.48 | 28.35 | 30.85 | 0.00 | - | 1 | 0 | 49.71% |
| EEM240119P00075000 | 2022-08-15 10:54AM EST | 75.00 | 34.10 | 35.05 | 39.00 | 0.00 | - | 1 | 0 | 63.49% |
