EEM - iShares MSCI Emerging Markets ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240315C00020000 | 2023-05-08 1:24PM EDT | 20.00 | 20.00 | 18.25 | 19.40 | 0.00 | - | 5 | 23 | 62.11% |
| EEM240315C00025000 | 2023-01-23 3:28PM EDT | 25.00 | 18.20 | 14.15 | 16.90 | 0.00 | - | - | 2 | 60.86% |
| EEM240315C00030000 | 2023-03-17 3:30PM EDT | 30.00 | 9.18 | 8.50 | 13.50 | 0.00 | - | 1 | 23 | 71.80% |
| EEM240315C00032000 | 2023-03-07 12:53PM EDT | 32.00 | 8.95 | 8.30 | 9.55 | 0.00 | - | 1 | 4 | 45.85% |
| EEM240315C00034000 | 2022-11-25 10:58AM EDT | 34.00 | 7.00 | 4.50 | 8.60 | 0.00 | - | 30 | 30 | 47.40% |
| EEM240315C00035000 | 2023-03-22 2:14PM EDT | 35.00 | 5.63 | 3.50 | 8.50 | 0.00 | - | - | 0 | 50.77% |
| EEM240315C00036000 | 2023-04-03 2:49PM EDT | 36.00 | 5.95 | 4.25 | 5.50 | 0.00 | - | 10 | 6,020 | 31.10% |
| EEM240315C00037000 | 2023-04-11 12:26PM EDT | 37.00 | 5.30 | 3.50 | 5.30 | 0.00 | - | 2 | 70 | 33.55% |
| EEM240315C00038000 | 2023-03-31 3:28PM EDT | 38.00 | 4.50 | 3.85 | 5.45 | 0.00 | - | 10 | 88 | 38.21% |
| EEM240315C00039000 | 2023-05-23 2:24PM EDT | 39.00 | 2.90 | 2.55 | 2.88 | 0.00 | - | 111 | 513 | 22.56% |
| EEM240315C00040000 | 2023-05-16 3:09PM EDT | 40.00 | 2.49 | 2.04 | 2.33 | 0.00 | - | 20 | 41 | 21.55% |
| EEM240315C00041000 | 2023-05-26 9:43AM EDT | 41.00 | 1.79 | 1.57 | 1.83 | 0.00 | - | 1 | 71 | 20.51% |
| EEM240315C00042000 | 2023-05-08 12:23PM EDT | 42.00 | 1.77 | 0.95 | 1.64 | 0.00 | - | 10 | 534 | 21.44% |
| EEM240315C00043000 | 2023-05-03 11:52AM EDT | 43.00 | 1.14 | 0.86 | 1.06 | 0.00 | - | 10,000 | 10,146 | 18.87% |
| EEM240315C00044000 | 2023-04-25 1:05PM EDT | 44.00 | 0.92 | 0.29 | 0.84 | 0.00 | - | 4 | 155 | 18.78% |
| EEM240315C00045000 | 2023-05-23 3:22PM EDT | 45.00 | 0.46 | 0.20 | 0.71 | 0.00 | - | 500 | 599 | 19.21% |
| EEM240315C00046000 | 2023-05-11 11:20AM EDT | 46.00 | 0.48 | 0.14 | 0.48 | 0.00 | - | 1 | 2 | 18.24% |
| EEM240315C00047000 | 2023-02-28 3:19PM EDT | 47.00 | 0.58 | 0.36 | 2.01 | 0.00 | - | 20 | 21 | 34.25% |
| EEM240315C00048000 | 2023-05-16 9:59AM EDT | 48.00 | 0.30 | 0.15 | 0.28 | 0.00 | - | 20 | 20 | 18.14% |
| EEM240315C00050000 | 2022-11-03 11:51AM EDT | 50.00 | 0.46 | 0.17 | 3.15 | 0.00 | - | - | 10 | 48.45% |
| EEM240315C00055000 | 2023-01-24 1:55PM EDT | 55.00 | 0.40 | 0.00 | 2.29 | 0.00 | - | - | 20 | 48.66% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240315P00020000 | 2023-05-01 2:41PM EDT | 20.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | - | 4 | 47.66% |
| EEM240315P00023000 | 2023-02-24 10:30AM EDT | 23.00 | 0.53 | 0.00 | 0.68 | 0.00 | - | 3 | 18 | 47.61% |
| EEM240315P00025000 | 2023-04-26 11:35AM EDT | 25.00 | 0.32 | 0.00 | 1.89 | 0.00 | - | 800 | 801 | 59.45% |
| EEM240315P00026000 | 2023-02-24 11:16AM EDT | 26.00 | 0.44 | 0.16 | 0.81 | 0.00 | - | 1 | 11 | 40.72% |
| EEM240315P00027000 | 2023-03-13 11:05AM EDT | 27.00 | 0.53 | 0.17 | 0.61 | 0.00 | - | 2 | 3 | 34.55% |
| EEM240315P00028000 | 2023-03-29 9:37AM EDT | 28.00 | 0.60 | 0.33 | 0.77 | 0.00 | - | 33 | 34 | 34.35% |
| EEM240315P00029000 | 2023-04-26 11:02AM EDT | 29.00 | 0.63 | 0.26 | 0.62 | 0.00 | - | 5,366 | 7,522 | 29.40% |
| EEM240315P00030000 | 2023-03-28 1:51PM EDT | 30.00 | 0.85 | 0.19 | 0.95 | 0.00 | - | 5 | 3,919 | 31.23% |
| EEM240315P00031000 | 2023-04-28 12:17PM EDT | 31.00 | 0.70 | 0.38 | 0.90 | 0.00 | - | 20 | 7,069 | 27.86% |
| EEM240315P00032000 | 2023-05-30 1:45PM EDT | 32.00 | 0.81 | 0.75 | 0.80 | +0.08 | +10.96% | 10 | 76,186 | 24.00% |
| EEM240315P00033000 | 2023-03-21 12:20PM EDT | 33.00 | 1.50 | 0.57 | 1.35 | 0.00 | - | 84 | 32,353 | 27.03% |
| EEM240315P00034000 | 2023-03-21 1:02PM EDT | 34.00 | 1.71 | 0.56 | 1.35 | 0.00 | - | 126 | 3,758 | 24.10% |
| EEM240315P00035000 | 2023-05-23 3:22PM EDT | 35.00 | 1.32 | 1.14 | 1.33 | 0.00 | - | 500 | 15,893 | 20.97% |
| EEM240315P00036000 | 2023-04-26 2:26PM EDT | 36.00 | 1.76 | 0.93 | 1.86 | 0.00 | - | 9 | 12,549 | 22.29% |
| EEM240315P00037000 | 2023-04-28 9:41AM EDT | 37.00 | 2.00 | 1.52 | 2.16 | 0.00 | - | 1 | 8,329 | 21.29% |
| EEM240315P00038000 | 2023-05-03 3:52PM EDT | 38.00 | 2.29 | 1.98 | 2.23 | 0.00 | - | 50 | 17,595 | 18.25% |
| EEM240315P00039000 | 2023-05-05 1:32PM EDT | 39.00 | 2.35 | 2.38 | 2.65 | 0.00 | - | 89 | 8,149 | 17.44% |
| EEM240315P00040000 | 2023-05-02 3:57PM EDT | 40.00 | 3.10 | 2.83 | 3.15 | 0.00 | - | 300 | 310 | 16.75% |
| EEM240315P00041000 | 2023-05-04 10:30AM EDT | 41.00 | 3.50 | 3.35 | 3.65 | 0.00 | - | 302 | 405 | 15.53% |
| EEM240315P00042000 | 2023-04-21 9:54AM EDT | 42.00 | 4.00 | 2.45 | 5.05 | 0.00 | - | 3 | 503 | 20.96% |
| EEM240315P00044000 | 2023-02-17 10:30AM EDT | 44.00 | 5.00 | 4.50 | 9.50 | 0.00 | - | 2 | 0 | 43.85% |
| EEM240315P00045000 | 2023-02-22 10:39AM EDT | 45.00 | 6.07 | 5.75 | 8.55 | 0.00 | - | - | 3 | 31.15% |
