EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240119C000200002023-05-08 12:27PM EDT20.0019.7418.4520.200.00-21054.10%
EEM240119C000250002023-04-21 11:56AM EDT25.0014.6013.6515.400.00-15259.55%
EEM240119C000270002023-04-21 12:51PM EDT27.0012.8011.4513.850.00-1258.30%
EEM240119C000280002023-01-20 12:15PM EDT28.0015.2510.5515.500.00-1156.67%
EEM240119C000300002023-05-05 10:36AM EDT30.0010.159.1011.150.00-133650.51%
EEM240119C000310002023-04-21 9:45AM EDT31.009.198.459.800.00-21042.87%
EEM240119C000320002023-03-06 3:01PM EDT32.009.038.259.300.00-17244.68%
EEM240119C000330002023-05-25 12:33PM EDT33.006.736.707.950.00-2637.45%
EEM240119C000340002023-05-04 10:02AM EDT34.006.396.056.750.00-15,03131.97%
EEM240119C000350002023-05-26 3:58PM EDT35.005.575.256.15+0.20+3.72%261,58432.30%
EEM240119C000360002023-04-21 2:50PM EDT36.004.904.005.000.00-126527.36%
EEM240119C000370002023-05-25 12:33PM EDT37.003.553.654.350.00-257026.73%
EEM240119C000380002023-05-17 2:46PM EDT38.003.502.983.900.00-119327.39%
EEM240119C000390002023-05-26 10:27AM EDT39.002.742.242.93+0.05+1.86%27,46323.44%
EEM240119C000400002023-05-26 12:42PM EDT40.002.081.682.12+0.37+21.64%1719,53020.45%
EEM240119C000410002023-05-26 3:14PM EDT41.001.521.311.77+0.13+9.35%184,08420.68%
EEM240119C000420002023-05-26 9:30AM EDT42.001.001.151.27-0.24-19.35%114,39619.17%
EEM240119C000430002023-05-26 1:12PM EDT43.000.810.720.95+0.15+22.73%133,01418.63%
EEM240119C000440002023-05-26 10:27AM EDT44.000.650.470.61+0.22+51.16%24,12617.26%
EEM240119C000450002023-05-26 3:51PM EDT45.000.360.340.40+0.04+12.50%11229,70016.53%
EEM240119C000460002023-05-16 1:00PM EDT46.000.250.130.340.00-126,93717.31%
EEM240119C000470002023-05-23 11:50AM EDT47.000.170.100.240.00-13035917.14%
EEM240119C000480002023-05-26 3:58PM EDT48.000.120.020.17-0.10-45.45%289,88917.09%
EEM240119C000490002023-05-23 3:56PM EDT49.000.060.000.300.00-2026921.00%
EEM240119C000500002023-05-19 3:50PM EDT50.000.060.040.100.00-69,78017.63%
EEM240119C000510002023-04-14 12:50PM EDT51.000.110.000.140.00-42719.97%
EEM240119C000520002023-05-08 2:07PM EDT52.000.050.000.440.00-111127.32%
EEM240119C000530002023-05-19 9:56AM EDT53.000.040.000.290.00-121025.83%
EEM240119C000540002023-05-23 11:42AM EDT54.000.010.000.080.00-527921.00%
EEM240119C000550002023-04-19 2:44PM EDT55.000.030.000.070.00-1002,23921.49%
EEM240119C000560002023-01-04 11:36AM EDT56.000.210.000.500.00-48033.18%
EEM240119C000570002023-02-28 3:28PM EDT57.000.120.000.250.00-1023629.30%
EEM240119C000580002022-08-31 2:12PM EDT58.000.150.000.460.00-303634.69%
EEM240119C000590002023-02-28 3:32PM EDT59.000.080.000.210.00-1012030.23%
EEM240119C000600002023-04-19 10:00AM EDT60.000.010.000.250.00-22,21132.23%
EEM240119C000610002023-01-19 2:02PM EDT61.000.280.000.630.00-25040.80%
EEM240119C000620002022-04-27 10:06AM EDT62.000.460.004.550.00-827061.89%
EEM240119C000630002022-04-14 12:05PM EDT63.000.570.005.000.00-441565.33%
EEM240119C000640002022-06-13 9:30AM EDT64.000.200.000.000.00-13012.50%
EEM240119C000650002023-02-28 1:03PM EDT65.000.010.000.100.00-252431.35%
EEM240119C000700002023-02-09 10:30AM EDT70.000.010.000.200.00-222939.11%
EEM240119C000750002023-05-25 9:30AM EDT75.000.010.000.160.00-184741.11%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240119P000200002023-05-17 12:39PM EDT20.000.080.000.390.00-45456.45%
EEM240119P000250002023-05-22 9:47AM EDT25.000.200.000.480.00-29142.53%
EEM240119P000260002023-03-29 1:54PM EDT26.000.280.110.400.00-2337.65%
EEM240119P000270002023-05-08 12:47PM EDT27.000.210.020.310.00-23432.67%
EEM240119P000280002023-04-13 1:38PM EDT28.000.400.240.360.00-3131.23%
EEM240119P000290002023-05-05 3:19PM EDT29.000.320.220.420.00-2629.86%
EEM240119P000300002023-05-26 3:10PM EDT30.000.440.290.500.00-2057728.69%
EEM240119P000310002023-05-24 9:52AM EDT31.000.520.360.670.00-145628.66%
EEM240119P000320002023-05-26 10:56AM EDT32.000.600.440.67+0.05+9.09%11,72525.88%
EEM240119P000330002023-05-25 1:57PM EDT33.000.780.520.810.00-10,00012,07124.90%
EEM240119P000340002023-05-22 10:07AM EDT34.000.800.650.970.00-1,50014,04923.85%
EEM240119P000350002023-05-22 9:55AM EDT35.000.900.751.210.00-124,81023.33%
EEM240119P000360002023-05-18 3:28PM EDT36.001.220.951.450.00-97328,22822.39%
EEM240119P000370002023-05-18 11:19AM EDT37.001.511.311.490.00-1491,35419.36%
EEM240119P000380002023-05-26 10:16AM EDT38.001.771.621.86-0.17-8.76%138,42118.86%
EEM240119P000390002023-05-26 3:54PM EDT39.002.091.872.23-0.28-11.81%4814,77317.85%
EEM240119P000400002023-05-24 10:56AM EDT40.002.821.933.000.00-1240,79319.51%
EEM240119P000410002023-05-23 3:55PM EDT41.003.202.393.350.00-103,54417.24%
EEM240119P000420002023-05-24 10:53AM EDT42.004.053.104.250.00-518,26219.02%
EEM240119P000430002023-05-16 9:32AM EDT43.004.303.705.150.00-2619120.51%
EEM240119P000440002023-05-12 10:49AM EDT44.005.604.505.950.00-15,98920.80%
EEM240119P000450002023-04-27 2:32PM EDT45.006.044.207.850.00-130,01031.20%
EEM240119P000460002023-05-24 12:07PM EDT46.007.735.308.950.00-15,05634.18%
EEM240119P000470002023-02-24 1:57PM EDT47.008.816.4510.050.00-4037.09%
EEM240119P000480002023-02-24 2:54PM EDT48.009.747.5511.200.00-53040.36%
EEM240119P000490002023-03-01 4:22PM EDT49.0010.207.0011.800.00-1,00045038.50%
EEM240119P000500002023-02-22 4:57PM EDT50.0011.509.5513.850.00-13649.79%
EEM240119P000510002022-12-06 12:53PM EDT51.0012.5010.0513.200.00-1035.74%
EEM240119P000520002022-07-11 3:53PM EDT52.0013.549.5014.500.00-316740.47%
EEM240119P000530002023-02-24 3:39PM EDT53.0014.8512.4016.600.00-1152.64%
EEM240119P000540002022-05-24 10:17AM EDT54.0014.1212.3016.600.00-15244.48%
EEM240119P000550002022-12-19 11:36AM EDT55.0017.0011.5016.500.00-6032.06%
EEM240119P000560002022-07-08 3:01PM EDT56.0016.9013.5018.500.00-5046.19%
EEM240119P000590002022-05-10 1:16PM EDT59.0019.5015.0020.000.00-1017.97%
EEM240119P000600002023-05-18 12:05PM EDT60.0021.2019.5522.750.00-1054.03%
EEM240119P000630002022-05-23 12:52PM EDT63.0021.7821.0026.000.00--2960.27%
EEM240119P000650002022-11-23 4:25PM EDT65.0027.5524.9529.150.00-10051.20%
EEM240119P000700002022-07-19 1:03PM EDT70.0030.4828.3530.850.00-100.00%
EEM240119P000750002022-08-15 11:54AM EDT75.0034.1035.0539.000.00-1059.94%