Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,60+0,14 (+0,34%)
Ab 02:56PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240119C000200002022-06-09 9:38AM EDT20.0022.8018.0023.000.00-3768.43%
EEM240119C000250002022-07-20 10:26AM EDT25.0014.9015.7516.950.00-26541.31%
EEM240119C000300002022-08-11 1:42PM EDT30.0012.0511.9512.25+0.55+4.78%1026032.13%
EEM240119C000350002022-08-09 10:41AM EDT35.007.558.108.300.00-111527.82%
EEM240119C000360002022-06-16 3:42PM EDT36.007.205.206.750.00-31922.08%
EEM240119C000370002022-08-02 1:08PM EDT37.006.186.606.900.00-1826.42%
EEM240119C000380002022-08-02 12:56PM EDT38.005.556.006.250.00-207825.79%
EEM240119C000390002022-08-02 12:56PM EDT39.004.955.455.600.00-505825.03%
EEM240119C000400002022-08-11 12:43PM EDT40.005.004.855.15+0.35+7.53%312,59425.16%
EEM240119C000410002022-07-28 3:39PM EDT41.004.214.304.450.00-21,58223.84%
EEM240119C000420002022-08-09 10:30AM EDT42.003.503.803.950.00-13,82723.39%
EEM240119C000430002022-08-10 12:19PM EDT43.003.303.353.600.00-134223.55%
EEM240119C000440002022-05-05 9:30AM EDT44.004.903.354.550.00-17230.26%
EEM240119C000450002022-08-11 2:31PM EDT45.002.572.452.65+0.15+6.20%2526,10222.07%
EEM240119C000460002022-08-09 10:28AM EDT46.002.001.982.280.00-110,21021.62%
EEM240119C000470002022-08-09 10:56AM EDT47.001.721.702.030.00-1127121.67%
EEM240119C000480002022-08-10 10:07AM EDT48.001.401.551.670.00-35057920.91%
EEM240119C000490002022-08-10 10:30AM EDT49.001.201.311.420.00-216620.61%
EEM240119C000500002022-08-09 1:35PM EDT50.001.021.091.270.00-1509,82320.79%
EEM240119C000510002022-08-05 11:46AM EDT51.000.850.911.010.00-17020.08%
EEM240119C000520002022-08-08 3:54PM EDT52.000.700.760.940.00-46520.57%
EEM240119C000530002022-08-05 3:17PM EDT53.000.600.630.720.00-127719.76%
EEM240119C000540002022-08-11 11:06AM EDT54.000.610.530.60+0.11+22.00%3025119.58%
EEM240119C000550002022-08-11 11:30AM EDT55.000.450.420.51+0.03+7.14%11,68919.53%
EEM240119C000560002022-06-27 12:55PM EDT56.000.580.252.250.00-1311633.29%
EEM240119C000570002022-07-18 2:51PM EDT57.000.250.260.360.00-10023619.39%
EEM240119C000580002022-08-11 11:06AM EDT58.000.290.240.32-0.07-19.44%306019.56%
EEM240119C000590002022-05-18 10:50AM EDT59.000.410.003.450.00-648043.24%
EEM240119C000600002022-08-09 1:44PM EDT60.000.190.160.210.00-3502,20119.19%
EEM240119C000610002022-06-16 9:30AM EDT61.000.280.004.450.00-604850.68%
EEM240119C000620002022-04-27 10:06AM EDT62.000.460.004.550.00-827052.12%
EEM240119C000630002022-04-14 12:05PM EDT63.000.570.005.000.00-441555.46%
EEM240119C000640002022-06-13 9:30AM EDT64.000.200.000.000.00-1306.25%
EEM240119C000650002022-08-01 2:20PM EDT65.000.040.060.130.00-2519920.36%
EEM240119C000700002022-07-07 11:43AM EDT70.000.110.030.000.00-123812.50%
EEM240119C000750002022-07-29 12:00PM EDT75.000.140.010.380.00-283330.37%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240119P000200002022-07-07 3:30PM EDT20.000.280.000.750.00-2046.39%
EEM240119P000250002022-08-03 3:48PM EDT25.000.650.510.690.00-6933.33%
EEM240119P000300002022-08-04 2:00PM EDT30.001.351.071.220.00-125728.46%
EEM240119P000350002022-07-27 10:46AM EDT35.002.502.032.160.00-29324.45%
EEM240119P000360002022-06-28 11:18AM EDT36.002.552.402.940.00-1085326.84%
EEM240119P000370002022-08-08 3:44PM EDT37.002.782.582.700.00-538223.00%
EEM240119P000380002022-08-08 2:40PM EDT38.003.162.903.200.00-79,51823.33%
EEM240119P000390002022-08-11 10:55AM EDT39.003.153.253.45-0.60-16.00%1,0005722.10%
EEM240119P000400002022-08-08 9:45AM EDT40.003.873.603.750.00-118,22921.00%
EEM240119P000410002022-08-02 2:44PM EDT41.004.604.054.250.00-13,53020.75%
EEM240119P000420002022-06-21 2:32PM EDT42.005.214.156.000.00-13,52026.75%
EEM240119P000430002022-06-27 9:36AM EDT43.005.350.000.000.00-52020.00%
EEM240119P000440002022-04-08 1:06PM EDT44.004.655.508.200.00-36,01231.57%
EEM240119P000450002022-08-02 3:39PM EDT45.007.006.156.300.00-1629,96718.06%
EEM240119P000460002022-08-03 11:01AM EDT46.007.706.806.950.00-16,05317.55%
EEM240119P000470002022-05-27 12:27PM EDT47.007.707.808.200.00-592320.37%
EEM240119P000480002022-08-02 3:35PM EDT48.009.258.258.400.00-191,48616.74%
EEM240119P000490002022-08-02 3:36PM EDT49.0010.059.009.200.00-432,67716.46%
EEM240119P000500002022-08-09 10:45AM EDT50.0010.409.8510.100.00-12,87016.75%
EEM240119P000510002021-12-29 1:40PM EDT51.007.756.008.750.00-304620.00%
EEM240119P000520002022-07-11 3:53PM EDT52.0013.549.5014.500.00-316734.01%
EEM240119P000530002022-08-02 2:05PM EDT53.0014.0011.6513.200.00-220320.47%
EEM240119P000540002022-05-24 10:17AM EDT54.0014.1212.3016.600.00-15236.83%
EEM240119P000550002022-03-31 3:45PM EDT55.0011.0310.5015.500.00-114224.66%
EEM240119P000560002022-07-08 3:01PM EDT56.0016.9013.5018.500.00-5038.36%
EEM240119P000590002022-05-10 1:16PM EDT59.0019.5015.0020.000.00-1031.80%
EEM240119P000600002022-06-13 11:47AM EDT60.0020.2018.5023.500.00-45347.86%
EEM240119P000630002022-05-23 12:52PM EDT63.0021.7821.0026.000.00--2947.69%
EEM240119P000650002022-08-02 12:11PM EDT65.0025.9222.2026.100.00-42137.24%
EEM240119P000700002022-07-19 1:03PM EDT70.0030.4827.2531.200.00-1041.44%
EEM240119P000750002022-02-11 12:10PM EDT75.0025.9230.0035.000.00-43633.52%