Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,88-0,74 (-1,78%)
Börsenschluss: 04:00PM EST
40,95 +0,07 (+0,17%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240119C000200002023-02-02 2:23PM EST20.0022.2519.1023.950.00-11254.98%
EEM240119C000250002023-02-02 11:07AM EST25.0017.6014.5518.000.00-15760.69%
EEM240119C000270002022-10-17 2:54PM EST27.009.9011.4512.550.00--10.00%
EEM240119C000280002023-01-20 11:15AM EST28.0015.2512.0516.450.00-1165.01%
EEM240119C000300002023-01-30 3:16PM EST30.0012.8511.0014.450.00-1437357.81%
EEM240119C000310002022-11-28 9:42AM EST31.008.777.0012.000.00--241.57%
EEM240119C000320002023-01-19 3:05PM EST32.0011.058.1012.950.00-11455.08%
EEM240119C000330002023-01-03 2:21PM EST33.007.809.7511.300.00-2446.48%
EEM240119C000340002023-02-01 12:19PM EST34.009.406.5511.250.00-15,01550.55%
EEM240119C000350002023-01-31 10:13AM EST35.008.305.7010.450.00-31,48448.63%
EEM240119C000360002023-01-23 11:17AM EST36.008.704.809.450.00-12645.24%
EEM240119C000370002022-12-23 3:17PM EST37.004.706.508.900.00-303544.98%
EEM240119C000380002023-01-03 1:51PM EST38.004.455.806.800.00-210434.13%
EEM240119C000390002023-02-03 2:05PM EST39.005.044.405.25-0.41-7.52%1710727.27%
EEM240119C000400002023-02-03 3:12PM EST40.004.404.204.60-0.35-7.37%717,94126.29%
EEM240119C000410002023-02-03 3:01PM EST41.003.803.604.00-0.40-9.52%113,71325.44%
EEM240119C000420002023-02-03 3:56PM EST42.003.123.003.40-0.53-14.52%710,22624.35%
EEM240119C000430002023-01-30 1:26PM EST43.003.001.902.810.00-548223.08%
EEM240119C000440002023-02-03 2:26PM EST44.002.101.542.34-0.80-27.59%57622.32%
EEM240119C000450002023-02-03 3:51PM EST45.001.691.182.07-0.49-22.48%5429,30322.57%
EEM240119C000460002023-02-03 1:26PM EST46.001.400.851.70-0.21-13.04%220,14321.94%
EEM240119C000470002023-02-02 3:59PM EST47.001.280.741.280.00-1036820.61%
EEM240119C000480002023-02-03 3:27PM EST48.000.750.501.02-0.40-34.78%32,28620.12%
EEM240119C000490002023-02-02 3:39PM EST49.000.650.390.88-0.15-18.75%519020.36%
EEM240119C000500002023-02-03 3:40PM EST50.000.470.450.50-0.18-27.69%479,31817.98%
EEM240119C000510002023-02-02 12:14PM EST51.000.380.290.600.00-73920.24%
EEM240119C000520002023-01-27 10:32AM EST52.000.500.150.590.00-118621.29%
EEM240119C000530002023-02-03 3:28PM EST53.000.390.090.56-0.08-17.02%10329522.06%
EEM240119C000540002023-01-30 3:03PM EST54.000.240.022.160.00-228037.12%
EEM240119C000550002023-01-27 12:26PM EST55.000.210.080.000.00-52,2386.25%
EEM240119C000560002023-01-04 10:36AM EST56.000.210.000.500.00-48024.41%
EEM240119C000570002022-09-08 11:11AM EST57.000.160.000.600.00-10023626.61%
EEM240119C000580002022-08-31 1:12PM EST58.000.150.000.460.00-303625.73%
EEM240119C000590002023-01-03 9:30AM EST59.000.100.000.000.00-501306.25%
EEM240119C000600002023-01-23 3:59PM EST60.000.170.000.310.00-32,21225.12%
EEM240119C000610002023-01-19 1:02PM EST61.000.280.002.180.00-25045.28%
EEM240119C000620002022-04-27 9:06AM EST62.000.460.004.550.00-827063.28%
EEM240119C000630002022-04-14 11:05AM EST63.000.570.005.000.00-441567.36%
EEM240119C000640002022-06-13 8:30AM EST64.000.200.000.000.00-13012.50%
EEM240119C000650002023-02-01 1:45PM EST65.000.080.000.110.00-152624.02%
EEM240119C000700002023-01-31 1:03PM EST70.000.010.010.200.00-221029.83%
EEM240119C000750002023-01-20 3:27PM EST75.000.010.000.200.00-2284232.81%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240119P000200002023-01-23 10:12AM EST20.000.100.000.000.00-11112.50%
EEM240119P000250002023-01-17 2:50PM EST25.000.350.001.050.00-127146.92%
EEM240119P000260002023-01-27 10:35AM EST26.000.300.002.410.00-2160.50%
EEM240119P000270002023-01-13 9:49AM EST27.000.450.190.550.00-103133.84%
EEM240119P000280002023-01-27 3:29PM EST28.000.380.220.650.00-3333.08%
EEM240119P000290002022-12-07 11:34AM EST29.001.110.442.540.00-1251.73%
EEM240119P000300002023-02-03 12:42PM EST30.000.480.380.79+0.13+37.14%1048430.27%
EEM240119P000310002023-01-25 3:08PM EST31.000.520.070.910.00-75972829.37%
EEM240119P000320002023-02-02 9:30AM EST32.000.600.380.990.00-11,14727.88%
EEM240119P000330002023-01-19 10:21AM EST33.000.950.491.710.00-2,0002,00432.28%
EEM240119P000340002023-02-03 2:17PM EST34.000.970.201.32+0.93+2,325.00%512,01826.22%
EEM240119P000350002023-02-03 3:34PM EST35.001.190.981.25+0.19+19.00%1,4599,33923.15%
EEM240119P000360002023-02-03 2:17PM EST36.001.301.061.66+0.02+1.56%519,90523.96%
EEM240119P000370002023-01-20 3:27PM EST37.001.571.292.020.00-4265223.98%
EEM240119P000380002023-02-02 3:59PM EST38.001.661.392.110.00-1919,85021.84%
EEM240119P000390002023-01-31 2:58PM EST39.001.911.862.350.00-36,10020.57%
EEM240119P000400002023-02-03 10:58AM EST40.002.312.102.97+0.02+0.87%5040,53721.52%
EEM240119P000410002022-12-14 11:59AM EST41.004.250.505.500.00-13,54134.18%
EEM240119P000420002023-02-03 3:41PM EST42.003.352.374.15+0.80+31.37%5521,19422.06%
EEM240119P000430002023-01-25 12:24PM EST43.003.303.004.350.00-2620119.45%
EEM240119P000440002023-01-19 11:52AM EST44.004.403.505.200.00-15,98920.67%
EEM240119P000450002023-01-31 10:00AM EST45.004.652.785.000.00-530,14014.34%
EEM240119P000460002023-01-09 11:43AM EST46.006.153.506.900.00-16,10922.51%
EEM240119P000470002023-01-31 9:30AM EST47.006.004.957.500.00-11,01221.39%
EEM240119P000480002022-12-16 12:13PM EST48.0010.734.509.500.00-452030.03%
EEM240119P000490002022-12-15 2:07PM EST49.0011.205.5010.500.00-2545031.65%
EEM240119P000500002023-01-23 2:14PM EST50.008.066.5011.500.00-11,50733.19%
EEM240119P000510002022-12-06 11:53AM EST51.0012.5010.0513.200.00-1039.48%
EEM240119P000520002022-07-11 2:53PM EST52.0013.549.5014.500.00-316742.97%
EEM240119P000530002022-12-12 3:07PM EST53.0016.909.5014.500.00-5137.45%
EEM240119P000540002022-05-24 9:17AM EST54.0014.1212.3016.600.00-15246.44%
EEM240119P000550002022-12-19 10:36AM EST55.0017.0011.5016.500.00-6040.04%
EEM240119P000560002022-07-08 2:01PM EST56.0016.9013.5018.500.00-5048.36%
EEM240119P000590002022-05-10 12:16PM EST59.0019.5015.0020.000.00-1040.82%
EEM240119P000600002022-06-13 10:47AM EST60.0020.2018.5023.500.00-45359.95%
EEM240119P000630002022-05-23 11:52AM EST63.0021.7821.0026.000.00--2959.84%
EEM240119P000650002022-11-23 3:25PM EST65.0027.5524.9529.150.00-10055.05%
EEM240119P000700002022-07-19 12:03PM EST70.0030.4828.3530.850.00-1049.71%
EEM240119P000750002022-08-15 10:54AM EST75.0034.1035.0539.000.00-1063.49%