EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240315C000200002023-05-08 1:24PM EDT20.0020.0018.2519.400.00-52362.11%
EEM240315C000250002023-01-23 3:28PM EDT25.0018.2014.1516.900.00--260.86%
EEM240315C000300002023-03-17 3:30PM EDT30.009.188.5013.500.00-12371.80%
EEM240315C000320002023-03-07 12:53PM EDT32.008.958.309.550.00-1445.85%
EEM240315C000340002022-11-25 10:58AM EDT34.007.004.508.600.00-303047.40%
EEM240315C000350002023-03-22 2:14PM EDT35.005.633.508.500.00--050.77%
EEM240315C000360002023-04-03 2:49PM EDT36.005.954.255.500.00-106,02031.10%
EEM240315C000370002023-04-11 12:26PM EDT37.005.303.505.300.00-27033.55%
EEM240315C000380002023-03-31 3:28PM EDT38.004.503.855.450.00-108838.21%
EEM240315C000390002023-05-23 2:24PM EDT39.002.902.552.880.00-11151322.56%
EEM240315C000400002023-05-16 3:09PM EDT40.002.492.042.330.00-204121.55%
EEM240315C000410002023-05-26 9:43AM EDT41.001.791.571.830.00-17120.51%
EEM240315C000420002023-05-08 12:23PM EDT42.001.770.951.640.00-1053421.44%
EEM240315C000430002023-05-03 11:52AM EDT43.001.140.861.060.00-10,00010,14618.87%
EEM240315C000440002023-04-25 1:05PM EDT44.000.920.290.840.00-415518.78%
EEM240315C000450002023-05-23 3:22PM EDT45.000.460.200.710.00-50059919.21%
EEM240315C000460002023-05-11 11:20AM EDT46.000.480.140.480.00-1218.24%
EEM240315C000470002023-02-28 3:19PM EDT47.000.580.362.010.00-202134.25%
EEM240315C000480002023-05-16 9:59AM EDT48.000.300.150.280.00-202018.14%
EEM240315C000500002022-11-03 11:51AM EDT50.000.460.173.150.00--1048.45%
EEM240315C000550002023-01-24 1:55PM EDT55.000.400.002.290.00--2048.66%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM240315P000200002023-05-01 2:41PM EDT20.000.160.000.310.00--447.66%
EEM240315P000230002023-02-24 10:30AM EDT23.000.530.000.680.00-31847.61%
EEM240315P000250002023-04-26 11:35AM EDT25.000.320.001.890.00-80080159.45%
EEM240315P000260002023-02-24 11:16AM EDT26.000.440.160.810.00-11140.72%
EEM240315P000270002023-03-13 11:05AM EDT27.000.530.170.610.00-2334.55%
EEM240315P000280002023-03-29 9:37AM EDT28.000.600.330.770.00-333434.35%
EEM240315P000290002023-04-26 11:02AM EDT29.000.630.260.620.00-5,3667,52229.40%
EEM240315P000300002023-03-28 1:51PM EDT30.000.850.190.950.00-53,91931.23%
EEM240315P000310002023-04-28 12:17PM EDT31.000.700.380.900.00-207,06927.86%
EEM240315P000320002023-05-30 1:45PM EDT32.000.810.750.80+0.08+10.96%1076,18624.00%
EEM240315P000330002023-03-21 12:20PM EDT33.001.500.571.350.00-8432,35327.03%
EEM240315P000340002023-03-21 1:02PM EDT34.001.710.561.350.00-1263,75824.10%
EEM240315P000350002023-05-23 3:22PM EDT35.001.321.141.330.00-50015,89320.97%
EEM240315P000360002023-04-26 2:26PM EDT36.001.760.931.860.00-912,54922.29%
EEM240315P000370002023-04-28 9:41AM EDT37.002.001.522.160.00-18,32921.29%
EEM240315P000380002023-05-03 3:52PM EDT38.002.291.982.230.00-5017,59518.25%
EEM240315P000390002023-05-05 1:32PM EDT39.002.352.382.650.00-898,14917.44%
EEM240315P000400002023-05-02 3:57PM EDT40.003.102.833.150.00-30031016.75%
EEM240315P000410002023-05-04 10:30AM EDT41.003.503.353.650.00-30240515.53%
EEM240315P000420002023-04-21 9:54AM EDT42.004.002.455.050.00-350320.96%
EEM240315P000440002023-02-17 10:30AM EDT44.005.004.509.500.00-2043.85%
EEM240315P000450002023-02-22 10:39AM EDT45.006.075.758.550.00--331.15%