Deutsche Märkte geschlossen
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.340,49 +30,98 (+0,09%) BTC-EUR
23.442,55 +413,99 (+1,80%) CMC Crypto 200
572,40 -2,34 (-0,41%) Nasdaq Compositive
12.776,04 -78,76 (-0,61%) S&P 500
4.207,11 -3,13 (-0,07%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240119C00020000 | 2022-06-09 9:38AM EDT | 20.00 | 22.80 | 18.00 | 23.00 | 0.00 | - | 3 | 7 | 68.43% |
| EEM240119C00025000 | 2022-07-20 10:26AM EDT | 25.00 | 14.90 | 15.75 | 16.95 | 0.00 | - | 2 | 65 | 41.31% |
| EEM240119C00030000 | 2022-08-11 1:42PM EDT | 30.00 | 12.05 | 11.95 | 12.25 | +0.55 | +4.78% | 10 | 260 | 32.13% |
| EEM240119C00035000 | 2022-08-09 10:41AM EDT | 35.00 | 7.55 | 8.10 | 8.30 | 0.00 | - | 1 | 115 | 27.82% |
| EEM240119C00036000 | 2022-06-16 3:42PM EDT | 36.00 | 7.20 | 5.20 | 6.75 | 0.00 | - | 3 | 19 | 22.08% |
| EEM240119C00037000 | 2022-08-02 1:08PM EDT | 37.00 | 6.18 | 6.60 | 6.90 | 0.00 | - | 1 | 8 | 26.42% |
| EEM240119C00038000 | 2022-08-02 12:56PM EDT | 38.00 | 5.55 | 6.00 | 6.25 | 0.00 | - | 20 | 78 | 25.79% |
| EEM240119C00039000 | 2022-08-02 12:56PM EDT | 39.00 | 4.95 | 5.45 | 5.60 | 0.00 | - | 50 | 58 | 25.03% |
| EEM240119C00040000 | 2022-08-11 12:43PM EDT | 40.00 | 5.00 | 4.85 | 5.15 | +0.35 | +7.53% | 3 | 12,594 | 25.16% |
| EEM240119C00041000 | 2022-07-28 3:39PM EDT | 41.00 | 4.21 | 4.30 | 4.45 | 0.00 | - | 2 | 1,582 | 23.84% |
| EEM240119C00042000 | 2022-08-09 10:30AM EDT | 42.00 | 3.50 | 3.80 | 3.95 | 0.00 | - | 1 | 3,827 | 23.39% |
| EEM240119C00043000 | 2022-08-10 12:19PM EDT | 43.00 | 3.30 | 3.35 | 3.60 | 0.00 | - | 1 | 342 | 23.55% |
| EEM240119C00044000 | 2022-05-05 9:30AM EDT | 44.00 | 4.90 | 3.35 | 4.55 | 0.00 | - | 1 | 72 | 30.26% |
| EEM240119C00045000 | 2022-08-11 2:31PM EDT | 45.00 | 2.57 | 2.45 | 2.65 | +0.15 | +6.20% | 25 | 26,102 | 22.07% |
| EEM240119C00046000 | 2022-08-09 10:28AM EDT | 46.00 | 2.00 | 1.98 | 2.28 | 0.00 | - | 1 | 10,210 | 21.62% |
| EEM240119C00047000 | 2022-08-09 10:56AM EDT | 47.00 | 1.72 | 1.70 | 2.03 | 0.00 | - | 11 | 271 | 21.67% |
| EEM240119C00048000 | 2022-08-10 10:07AM EDT | 48.00 | 1.40 | 1.55 | 1.67 | 0.00 | - | 350 | 579 | 20.91% |
| EEM240119C00049000 | 2022-08-10 10:30AM EDT | 49.00 | 1.20 | 1.31 | 1.42 | 0.00 | - | 2 | 166 | 20.61% |
| EEM240119C00050000 | 2022-08-09 1:35PM EDT | 50.00 | 1.02 | 1.09 | 1.27 | 0.00 | - | 150 | 9,823 | 20.79% |
| EEM240119C00051000 | 2022-08-05 11:46AM EDT | 51.00 | 0.85 | 0.91 | 1.01 | 0.00 | - | 1 | 70 | 20.08% |
| EEM240119C00052000 | 2022-08-08 3:54PM EDT | 52.00 | 0.70 | 0.76 | 0.94 | 0.00 | - | 4 | 65 | 20.57% |
| EEM240119C00053000 | 2022-08-05 3:17PM EDT | 53.00 | 0.60 | 0.63 | 0.72 | 0.00 | - | 1 | 277 | 19.76% |
| EEM240119C00054000 | 2022-08-11 11:06AM EDT | 54.00 | 0.61 | 0.53 | 0.60 | +0.11 | +22.00% | 30 | 251 | 19.58% |
| EEM240119C00055000 | 2022-08-11 11:30AM EDT | 55.00 | 0.45 | 0.42 | 0.51 | +0.03 | +7.14% | 1 | 1,689 | 19.53% |
| EEM240119C00056000 | 2022-06-27 12:55PM EDT | 56.00 | 0.58 | 0.25 | 2.25 | 0.00 | - | 13 | 116 | 33.29% |
| EEM240119C00057000 | 2022-07-18 2:51PM EDT | 57.00 | 0.25 | 0.26 | 0.36 | 0.00 | - | 100 | 236 | 19.39% |
| EEM240119C00058000 | 2022-08-11 11:06AM EDT | 58.00 | 0.29 | 0.24 | 0.32 | -0.07 | -19.44% | 30 | 60 | 19.56% |
| EEM240119C00059000 | 2022-05-18 10:50AM EDT | 59.00 | 0.41 | 0.00 | 3.45 | 0.00 | - | 64 | 80 | 43.24% |
| EEM240119C00060000 | 2022-08-09 1:44PM EDT | 60.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 350 | 2,201 | 19.19% |
| EEM240119C00061000 | 2022-06-16 9:30AM EDT | 61.00 | 0.28 | 0.00 | 4.45 | 0.00 | - | 60 | 48 | 50.68% |
| EEM240119C00062000 | 2022-04-27 10:06AM EDT | 62.00 | 0.46 | 0.00 | 4.55 | 0.00 | - | 82 | 70 | 52.12% |
| EEM240119C00063000 | 2022-04-14 12:05PM EDT | 63.00 | 0.57 | 0.00 | 5.00 | 0.00 | - | 44 | 15 | 55.46% |
| EEM240119C00064000 | 2022-06-13 9:30AM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| EEM240119C00065000 | 2022-08-01 2:20PM EDT | 65.00 | 0.04 | 0.06 | 0.13 | 0.00 | - | 25 | 199 | 20.36% |
| EEM240119C00070000 | 2022-07-07 11:43AM EDT | 70.00 | 0.11 | 0.03 | 0.00 | 0.00 | - | 1 | 238 | 12.50% |
| EEM240119C00075000 | 2022-07-29 12:00PM EDT | 75.00 | 0.14 | 0.01 | 0.38 | 0.00 | - | 2 | 833 | 30.37% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240119P00020000 | 2022-07-07 3:30PM EDT | 20.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 46.39% |
| EEM240119P00025000 | 2022-08-03 3:48PM EDT | 25.00 | 0.65 | 0.51 | 0.69 | 0.00 | - | 6 | 9 | 33.33% |
| EEM240119P00030000 | 2022-08-04 2:00PM EDT | 30.00 | 1.35 | 1.07 | 1.22 | 0.00 | - | 1 | 257 | 28.46% |
| EEM240119P00035000 | 2022-07-27 10:46AM EDT | 35.00 | 2.50 | 2.03 | 2.16 | 0.00 | - | 2 | 93 | 24.45% |
| EEM240119P00036000 | 2022-06-28 11:18AM EDT | 36.00 | 2.55 | 2.40 | 2.94 | 0.00 | - | 10 | 853 | 26.84% |
| EEM240119P00037000 | 2022-08-08 3:44PM EDT | 37.00 | 2.78 | 2.58 | 2.70 | 0.00 | - | 5 | 382 | 23.00% |
| EEM240119P00038000 | 2022-08-08 2:40PM EDT | 38.00 | 3.16 | 2.90 | 3.20 | 0.00 | - | 7 | 9,518 | 23.33% |
| EEM240119P00039000 | 2022-08-11 10:55AM EDT | 39.00 | 3.15 | 3.25 | 3.45 | -0.60 | -16.00% | 1,000 | 57 | 22.10% |
| EEM240119P00040000 | 2022-08-08 9:45AM EDT | 40.00 | 3.87 | 3.60 | 3.75 | 0.00 | - | 1 | 18,229 | 21.00% |
| EEM240119P00041000 | 2022-08-02 2:44PM EDT | 41.00 | 4.60 | 4.05 | 4.25 | 0.00 | - | 1 | 3,530 | 20.75% |
| EEM240119P00042000 | 2022-06-21 2:32PM EDT | 42.00 | 5.21 | 4.15 | 6.00 | 0.00 | - | 1 | 3,520 | 26.75% |
| EEM240119P00043000 | 2022-06-27 9:36AM EDT | 43.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.00% |
| EEM240119P00044000 | 2022-04-08 1:06PM EDT | 44.00 | 4.65 | 5.50 | 8.20 | 0.00 | - | 3 | 6,012 | 31.57% |
| EEM240119P00045000 | 2022-08-02 3:39PM EDT | 45.00 | 7.00 | 6.15 | 6.30 | 0.00 | - | 16 | 29,967 | 18.06% |
| EEM240119P00046000 | 2022-08-03 11:01AM EDT | 46.00 | 7.70 | 6.80 | 6.95 | 0.00 | - | 1 | 6,053 | 17.55% |
| EEM240119P00047000 | 2022-05-27 12:27PM EDT | 47.00 | 7.70 | 7.80 | 8.20 | 0.00 | - | 5 | 923 | 20.37% |
| EEM240119P00048000 | 2022-08-02 3:35PM EDT | 48.00 | 9.25 | 8.25 | 8.40 | 0.00 | - | 19 | 1,486 | 16.74% |
| EEM240119P00049000 | 2022-08-02 3:36PM EDT | 49.00 | 10.05 | 9.00 | 9.20 | 0.00 | - | 43 | 2,677 | 16.46% |
| EEM240119P00050000 | 2022-08-09 10:45AM EDT | 50.00 | 10.40 | 9.85 | 10.10 | 0.00 | - | 1 | 2,870 | 16.75% |
| EEM240119P00051000 | 2021-12-29 1:40PM EDT | 51.00 | 7.75 | 6.00 | 8.75 | 0.00 | - | 30 | 462 | 0.00% |
| EEM240119P00052000 | 2022-07-11 3:53PM EDT | 52.00 | 13.54 | 9.50 | 14.50 | 0.00 | - | 31 | 67 | 34.01% |
| EEM240119P00053000 | 2022-08-02 2:05PM EDT | 53.00 | 14.00 | 11.65 | 13.20 | 0.00 | - | 2 | 203 | 20.47% |
| EEM240119P00054000 | 2022-05-24 10:17AM EDT | 54.00 | 14.12 | 12.30 | 16.60 | 0.00 | - | 1 | 52 | 36.83% |
| EEM240119P00055000 | 2022-03-31 3:45PM EDT | 55.00 | 11.03 | 10.50 | 15.50 | 0.00 | - | 11 | 42 | 24.66% |
| EEM240119P00056000 | 2022-07-08 3:01PM EDT | 56.00 | 16.90 | 13.50 | 18.50 | 0.00 | - | 5 | 0 | 38.36% |
| EEM240119P00059000 | 2022-05-10 1:16PM EDT | 59.00 | 19.50 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 31.80% |
| EEM240119P00060000 | 2022-06-13 11:47AM EDT | 60.00 | 20.20 | 18.50 | 23.50 | 0.00 | - | 45 | 3 | 47.86% |
| EEM240119P00063000 | 2022-05-23 12:52PM EDT | 63.00 | 21.78 | 21.00 | 26.00 | 0.00 | - | - | 29 | 47.69% |
| EEM240119P00065000 | 2022-08-02 12:11PM EDT | 65.00 | 25.92 | 22.20 | 26.10 | 0.00 | - | 4 | 21 | 37.24% |
| EEM240119P00070000 | 2022-07-19 1:03PM EDT | 70.00 | 30.48 | 27.25 | 31.20 | 0.00 | - | 1 | 0 | 41.44% |
| EEM240119P00075000 | 2022-02-11 12:10PM EDT | 75.00 | 25.92 | 30.00 | 35.00 | 0.00 | - | 4 | 36 | 33.52% |
© 2022 Yahoo. Alle Rechte vorbehalten.
