Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,54-0,17 (-0,43%)
Ab 12:09PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240315C000200002023-10-05 12:42PM EST20.0017.5018.3518.800.00-2250.00%
EEM240315C000250002023-01-23 2:28PM EST25.0018.2014.1516.900.00--279.25%
EEM240315C000270002023-10-24 2:54PM EST27.0010.4810.2515.000.00-1099.58%
EEM240315C000280002023-11-01 1:11PM EST28.009.0511.3511.700.00-1239.26%
EEM240315C000290002023-10-06 10:03AM EST29.008.939.459.900.00-110.00%
EEM240315C000300002023-11-24 11:05AM EST30.009.609.509.900.00-13139.89%
EEM240315C000320002023-09-13 9:42AM EST32.007.806.356.550.00-130.00%
EEM240315C000340002023-11-15 9:57AM EST34.005.855.405.800.00-143123.15%
EEM240315C000350002023-11-15 10:34AM EST35.005.104.654.800.00-41019.83%
EEM240315C000360002023-11-28 3:13PM EST36.004.063.653.900.00-156,19818.51%
EEM240315C000370002023-11-27 3:59PM EST37.003.082.913.05+0.15+5.12%11,21017.29%
EEM240315C000380002023-11-29 9:54AM EST38.002.292.142.29-0.12-4.98%2237,42416.48%
EEM240315C000390002023-11-29 11:29AM EST39.001.541.471.62-0.18-10.47%798,41615.63%
EEM240315C000400002023-11-29 11:27AM EST40.000.990.971.09-0.18-15.38%1363,88715.14%
EEM240315C000410002023-11-29 11:27AM EST41.000.620.600.69-0.10-13.89%211,02014.77%
EEM240315C000420002023-11-21 2:34PM EST42.000.510.340.430.00-615,02614.80%
EEM240315C000430002023-11-20 12:40PM EST43.000.340.170.260.00-2223,44014.89%
EEM240315C000440002023-11-28 1:11PM EST44.000.140.100.170.00-257,65515.48%
EEM240315C000450002023-11-28 1:29PM EST45.000.070.050.150.00-1216,20017.19%
EEM240315C000460002023-10-10 10:36AM EST46.000.090.000.750.00-10020,10631.42%
EEM240315C000470002023-08-15 1:48PM EST47.000.180.080.160.00-46821.68%
EEM240315C000480002023-09-11 8:30AM EST48.000.100.000.000.00-11476.25%
EEM240315C000500002022-11-03 10:51AM EST50.000.460.173.150.00--1055.40%
EEM240315C000510002023-08-10 8:30AM EST51.000.090.000.750.00--3243.29%
EEM240315C000550002023-07-14 9:35AM EST55.000.400.000.170.00-22435.89%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240315P000200002023-05-01 1:41PM EST20.000.160.000.460.00--475.59%
EEM240315P000220002023-10-26 8:30AM EST22.000.030.000.750.00-16073.83%
EEM240315P000230002023-08-23 8:30AM EST23.000.050.000.000.00-184825.00%
EEM240315P000250002023-11-02 8:30AM EST25.000.030.000.750.00-80080160.25%
EEM240315P000260002023-10-27 8:30AM EST26.000.080.000.750.00-16056.06%
EEM240315P000270002023-06-06 1:30PM EST27.000.370.070.290.00-3348.73%
EEM240315P000280002023-10-23 10:10AM EST28.000.150.002.540.00-333470.56%
EEM240315P000290002023-11-06 12:27PM EST29.000.090.000.500.00-87,53247.85%
EEM240315P000300002023-10-13 10:22AM EST30.000.210.080.190.00-51,00491,01134.03%
EEM240315P000310002023-11-27 9:32AM EST31.000.100.000.810.00-215,61846.95%
EEM240315P000320002023-11-28 11:05AM EST32.000.110.010.180.00-10,000117,90427.20%
EEM240315P000330002023-11-28 1:11PM EST33.000.130.090.150.00-158,42523.05%
EEM240315P000340002023-11-22 3:15PM EST34.000.220.140.210.00-238,94521.83%
EEM240315P000350002023-11-28 2:32PM EST35.000.260.210.280.00-91566,36220.31%
EEM240315P000360002023-11-21 10:36AM EST36.000.430.310.410.00-5,00540,23119.43%
EEM240315P000370002023-11-28 11:05AM EST37.000.560.470.570.00-5,000101,33118.24%
EEM240315P000380002023-11-27 1:00PM EST38.000.890.710.830.00-19,00089,66717.53%
EEM240315P000390002023-11-28 3:53PM EST39.001.121.051.180.00-1,76254,34716.85%
EEM240315P000400002023-11-22 12:24PM EST40.001.751.571.700.00-3,00039,11516.92%
EEM240315P000410002023-11-27 2:26PM EST41.002.402.082.610.00-133,43720.46%
EEM240315P000420002023-10-30 1:39PM EST42.005.302.853.550.00-1651223.71%
EEM240315P000440002023-10-09 9:50AM EST44.006.915.606.300.00-33540.33%
EEM240315P000450002023-07-12 8:31AM EST45.004.575.205.800.00--321.63%
EEM240315P000460002023-09-06 1:42PM EST46.006.857.808.700.00-2051.93%
EEM240315P000470002023-11-17 1:24PM EST47.008.157.158.900.00-1144.39%