Deutsche Märkte geschlossen
DAX
16.166,45 +173,78 (+1,09%) Euro Stoxx 50
4.370,53 +22,51 (+0,52%) Dow Jones 30
35.478,11 +61,13 (+0,17%) Gold
2.063,10 +2,90 (+0,14%) EUR/USD
1,0977 -0,0022 (-0,20%) Bitcoin EUR
34.385,75 -71,60 (-0,21%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:09PM EST. Markt geöffnet.
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240315C00020000 | 2023-10-05 12:42PM EST | 20.00 | 17.50 | 18.35 | 18.80 | 0.00 | - | 2 | 25 | 0.00% |
| EEM240315C00025000 | 2023-01-23 2:28PM EST | 25.00 | 18.20 | 14.15 | 16.90 | 0.00 | - | - | 2 | 79.25% |
| EEM240315C00027000 | 2023-10-24 2:54PM EST | 27.00 | 10.48 | 10.25 | 15.00 | 0.00 | - | 1 | 0 | 99.58% |
| EEM240315C00028000 | 2023-11-01 1:11PM EST | 28.00 | 9.05 | 11.35 | 11.70 | 0.00 | - | 1 | 2 | 39.26% |
| EEM240315C00029000 | 2023-10-06 10:03AM EST | 29.00 | 8.93 | 9.45 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240315C00030000 | 2023-11-24 11:05AM EST | 30.00 | 9.60 | 9.50 | 9.90 | 0.00 | - | 1 | 31 | 39.89% |
| EEM240315C00032000 | 2023-09-13 9:42AM EST | 32.00 | 7.80 | 6.35 | 6.55 | 0.00 | - | 1 | 3 | 0.00% |
| EEM240315C00034000 | 2023-11-15 9:57AM EST | 34.00 | 5.85 | 5.40 | 5.80 | 0.00 | - | 14 | 31 | 23.15% |
| EEM240315C00035000 | 2023-11-15 10:34AM EST | 35.00 | 5.10 | 4.65 | 4.80 | 0.00 | - | 4 | 10 | 19.83% |
| EEM240315C00036000 | 2023-11-28 3:13PM EST | 36.00 | 4.06 | 3.65 | 3.90 | 0.00 | - | 15 | 6,198 | 18.51% |
| EEM240315C00037000 | 2023-11-27 3:59PM EST | 37.00 | 3.08 | 2.91 | 3.05 | +0.15 | +5.12% | 1 | 1,210 | 17.29% |
| EEM240315C00038000 | 2023-11-29 9:54AM EST | 38.00 | 2.29 | 2.14 | 2.29 | -0.12 | -4.98% | 22 | 37,424 | 16.48% |
| EEM240315C00039000 | 2023-11-29 11:29AM EST | 39.00 | 1.54 | 1.47 | 1.62 | -0.18 | -10.47% | 79 | 8,416 | 15.63% |
| EEM240315C00040000 | 2023-11-29 11:27AM EST | 40.00 | 0.99 | 0.97 | 1.09 | -0.18 | -15.38% | 13 | 63,887 | 15.14% |
| EEM240315C00041000 | 2023-11-29 11:27AM EST | 41.00 | 0.62 | 0.60 | 0.69 | -0.10 | -13.89% | 2 | 11,020 | 14.77% |
| EEM240315C00042000 | 2023-11-21 2:34PM EST | 42.00 | 0.51 | 0.34 | 0.43 | 0.00 | - | 6 | 15,026 | 14.80% |
| EEM240315C00043000 | 2023-11-20 12:40PM EST | 43.00 | 0.34 | 0.17 | 0.26 | 0.00 | - | 22 | 23,440 | 14.89% |
| EEM240315C00044000 | 2023-11-28 1:11PM EST | 44.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 2 | 57,655 | 15.48% |
| EEM240315C00045000 | 2023-11-28 1:29PM EST | 45.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 12 | 16,200 | 17.19% |
| EEM240315C00046000 | 2023-10-10 10:36AM EST | 46.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 20,106 | 31.42% |
| EEM240315C00047000 | 2023-08-15 1:48PM EST | 47.00 | 0.18 | 0.08 | 0.16 | 0.00 | - | 4 | 68 | 21.68% |
| EEM240315C00048000 | 2023-09-11 8:30AM EST | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |
| EEM240315C00050000 | 2022-11-03 10:51AM EST | 50.00 | 0.46 | 0.17 | 3.15 | 0.00 | - | - | 10 | 55.40% |
| EEM240315C00051000 | 2023-08-10 8:30AM EST | 51.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 32 | 43.29% |
| EEM240315C00055000 | 2023-07-14 9:35AM EST | 55.00 | 0.40 | 0.00 | 0.17 | 0.00 | - | 2 | 24 | 35.89% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240315P00020000 | 2023-05-01 1:41PM EST | 20.00 | 0.16 | 0.00 | 0.46 | 0.00 | - | - | 4 | 75.59% |
| EEM240315P00022000 | 2023-10-26 8:30AM EST | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 16 | 0 | 73.83% |
| EEM240315P00023000 | 2023-08-23 8:30AM EST | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 48 | 25.00% |
| EEM240315P00025000 | 2023-11-02 8:30AM EST | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 800 | 801 | 60.25% |
| EEM240315P00026000 | 2023-10-27 8:30AM EST | 26.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 16 | 0 | 56.06% |
| EEM240315P00027000 | 2023-06-06 1:30PM EST | 27.00 | 0.37 | 0.07 | 0.29 | 0.00 | - | 3 | 3 | 48.73% |
| EEM240315P00028000 | 2023-10-23 10:10AM EST | 28.00 | 0.15 | 0.00 | 2.54 | 0.00 | - | 33 | 34 | 70.56% |
| EEM240315P00029000 | 2023-11-06 12:27PM EST | 29.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 8 | 7,532 | 47.85% |
| EEM240315P00030000 | 2023-10-13 10:22AM EST | 30.00 | 0.21 | 0.08 | 0.19 | 0.00 | - | 51,004 | 91,011 | 34.03% |
| EEM240315P00031000 | 2023-11-27 9:32AM EST | 31.00 | 0.10 | 0.00 | 0.81 | 0.00 | - | 2 | 15,618 | 46.95% |
| EEM240315P00032000 | 2023-11-28 11:05AM EST | 32.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 10,000 | 117,904 | 27.20% |
| EEM240315P00033000 | 2023-11-28 1:11PM EST | 33.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 1 | 58,425 | 23.05% |
| EEM240315P00034000 | 2023-11-22 3:15PM EST | 34.00 | 0.22 | 0.14 | 0.21 | 0.00 | - | 2 | 38,945 | 21.83% |
| EEM240315P00035000 | 2023-11-28 2:32PM EST | 35.00 | 0.26 | 0.21 | 0.28 | 0.00 | - | 915 | 66,362 | 20.31% |
| EEM240315P00036000 | 2023-11-21 10:36AM EST | 36.00 | 0.43 | 0.31 | 0.41 | 0.00 | - | 5,005 | 40,231 | 19.43% |
| EEM240315P00037000 | 2023-11-28 11:05AM EST | 37.00 | 0.56 | 0.47 | 0.57 | 0.00 | - | 5,000 | 101,331 | 18.24% |
| EEM240315P00038000 | 2023-11-27 1:00PM EST | 38.00 | 0.89 | 0.71 | 0.83 | 0.00 | - | 19,000 | 89,667 | 17.53% |
| EEM240315P00039000 | 2023-11-28 3:53PM EST | 39.00 | 1.12 | 1.05 | 1.18 | 0.00 | - | 1,762 | 54,347 | 16.85% |
| EEM240315P00040000 | 2023-11-22 12:24PM EST | 40.00 | 1.75 | 1.57 | 1.70 | 0.00 | - | 3,000 | 39,115 | 16.92% |
| EEM240315P00041000 | 2023-11-27 2:26PM EST | 41.00 | 2.40 | 2.08 | 2.61 | 0.00 | - | 1 | 33,437 | 20.46% |
| EEM240315P00042000 | 2023-10-30 1:39PM EST | 42.00 | 5.30 | 2.85 | 3.55 | 0.00 | - | 16 | 512 | 23.71% |
| EEM240315P00044000 | 2023-10-09 9:50AM EST | 44.00 | 6.91 | 5.60 | 6.30 | 0.00 | - | 33 | 5 | 40.33% |
| EEM240315P00045000 | 2023-07-12 8:31AM EST | 45.00 | 4.57 | 5.20 | 5.80 | 0.00 | - | - | 3 | 21.63% |
| EEM240315P00046000 | 2023-09-06 1:42PM EST | 46.00 | 6.85 | 7.80 | 8.70 | 0.00 | - | 2 | 0 | 51.93% |
| EEM240315P00047000 | 2023-11-17 1:24PM EST | 47.00 | 8.15 | 7.15 | 8.90 | 0.00 | - | 1 | 1 | 44.39% |
