Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.988,57 -397,52 (-1,04%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,34 -48,73 (-3,64%) Nasdaq Compositive
15.801,19 -181,89 (-1,14%) S&P 500
5.069,98 -46,19 (-0,90%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:33PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524C00038500 | 2024-04-16 3:41PM EDT | 38.50 | 1.91 | 2.43 | 3.00 | 0.00 | - | 3 | 6 | 31.79% |
| EEM240524C00039000 | 2024-04-23 3:12PM EDT | 39.00 | 1.52 | 2.28 | 2.45 | 0.00 | - | 3 | 4 | 26.42% |
| EEM240524C00039500 | 2024-04-29 3:26PM EDT | 39.50 | 2.32 | 1.53 | 1.94 | 0.00 | - | 4 | 6 | 22.32% |
| EEM240524C00040000 | 2024-04-22 1:51PM EDT | 40.00 | 0.97 | 1.42 | 1.52 | 0.00 | - | 1 | 38 | 20.51% |
| EEM240524C00040500 | 2024-04-25 3:57PM EDT | 40.50 | 0.92 | 1.04 | 1.13 | 0.00 | - | 21 | 547 | 18.80% |
| EEM240524C00041000 | 2024-04-30 1:52PM EDT | 41.00 | 0.77 | 0.73 | 0.77 | -0.29 | -27.36% | 83 | 1,918 | 16.90% |
| EEM240524C00041500 | 2024-04-30 10:21AM EDT | 41.50 | 0.59 | 0.50 | 0.51 | -0.19 | -24.36% | 3 | 720 | 16.14% |
| EEM240524C00042000 | 2024-04-29 3:58PM EDT | 42.00 | 0.48 | 0.29 | 0.32 | 0.00 | - | 637 | 706 | 15.67% |
| EEM240524C00042500 | 2024-04-30 10:15AM EDT | 42.50 | 0.21 | 0.16 | 0.19 | -0.05 | -19.23% | 1 | 261 | 15.43% |
| EEM240524C00043000 | 2024-04-29 11:27AM EDT | 43.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 2 | 1,544 | 15.43% |
| EEM240524C00043500 | 2024-04-29 1:49PM EDT | 43.50 | 0.09 | 0.02 | 0.07 | 0.00 | - | 1 | 1,480 | 16.02% |
| EEM240524C00044000 | 2024-04-29 3:02PM EDT | 44.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 8 | 18 | 39.55% |
| EEM240524C00044500 | 2024-04-11 3:43PM EDT | 44.50 | 0.10 | 0.00 | 0.19 | 0.00 | - | - | 4 | 26.76% |
| EEM240524C00055000 | 2024-04-25 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.27% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240524P00030000 | 2024-04-24 9:43AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.80% |
| EEM240524P00037000 | 2024-04-19 2:07PM EDT | 37.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 20 | 25 | 28.13% |
| EEM240524P00037500 | 2024-04-25 9:52AM EDT | 37.50 | 0.10 | 0.00 | 0.36 | 0.00 | - | 15 | 323 | 37.31% |
| EEM240524P00038000 | 2024-04-29 3:21PM EDT | 38.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 16 | 95 | 25.68% |
| EEM240524P00038500 | 2024-04-29 3:21PM EDT | 38.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 27 | 113 | 18.56% |
| EEM240524P00039000 | 2024-04-30 10:15AM EDT | 39.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 1 | 86 | 17.19% |
| EEM240524P00039500 | 2024-04-29 2:23PM EDT | 39.50 | 0.12 | 0.12 | 0.16 | 0.00 | - | 2 | 127 | 16.11% |
| EEM240524P00040000 | 2024-04-30 11:12AM EDT | 40.00 | 0.20 | 0.20 | 0.24 | +0.02 | +11.11% | 4 | 1,364 | 15.19% |
| EEM240524P00040500 | 2024-04-29 10:21AM EDT | 40.50 | 0.28 | 0.32 | 0.36 | 0.00 | - | 204 | 219 | 14.31% |
| EEM240524P00041000 | 2024-04-30 1:12PM EDT | 41.00 | 0.53 | 0.51 | 0.52 | +0.14 | +35.90% | 70 | 354 | 13.18% |
| EEM240524P00041500 | 2024-04-30 1:13PM EDT | 41.50 | 0.77 | 0.73 | 0.79 | +0.20 | +35.09% | 98 | 305 | 13.04% |
| EEM240524P00042000 | 2024-04-29 2:55PM EDT | 42.00 | 0.80 | 1.00 | 1.11 | 0.00 | - | 4 | 7 | 12.40% |
