Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.449,07 +1.482,10 (+2,47%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240607C00030000 | 2024-05-02 9:45AM EDT | 30.00 | 11.73 | 11.95 | 15.85 | 0.00 | - | - | 1 | 85.94% |
| EEM240607C00038000 | 2024-05-06 2:55PM EDT | 38.00 | 4.99 | 4.00 | 7.55 | 0.00 | - | - | 5,000 | 100.44% |
| EEM240607C00039000 | 2024-04-26 3:38PM EDT | 39.00 | 2.58 | 2.79 | 6.90 | 0.00 | - | 16 | 1 | 100.59% |
| EEM240607C00040000 | 2024-05-14 3:44PM EDT | 40.00 | 3.60 | 1.81 | 5.90 | 0.00 | - | 4 | 2 | 90.43% |
| EEM240607C00040500 | 2024-05-13 11:14AM EDT | 40.50 | 2.64 | 1.30 | 5.40 | 0.00 | - | 3 | 13 | 85.30% |
| EEM240607C00041000 | 2024-05-17 10:55AM EDT | 41.00 | 2.96 | 1.92 | 4.95 | -0.47 | -13.70% | 2 | 10 | 81.40% |
| EEM240607C00041500 | 2024-05-03 3:17PM EDT | 41.50 | 1.48 | 1.81 | 2.86 | 0.00 | - | 1 | 26 | 34.33% |
| EEM240607C00042000 | 2024-05-17 3:49PM EDT | 42.00 | 1.98 | 1.62 | 2.22 | +0.27 | +15.79% | 42,512 | 397 | 26.22% |
| EEM240607C00042500 | 2024-05-15 2:52PM EDT | 42.50 | 1.40 | 1.38 | 1.86 | 0.00 | - | 2 | 1,609 | 25.93% |
| EEM240607C00043000 | 2024-05-15 2:28PM EDT | 43.00 | 0.94 | 0.89 | 1.35 | 0.00 | - | 3 | 1,304 | 21.19% |
| EEM240607C00043500 | 2024-05-17 11:16AM EDT | 43.50 | 0.78 | 0.65 | 0.98 | +0.09 | +13.04% | 55 | 638 | 19.34% |
| EEM240607C00044000 | 2024-05-17 10:07AM EDT | 44.00 | 0.42 | 0.25 | 4.85 | -0.01 | -2.33% | 3 | 314 | 61.77% |
| EEM240607C00044500 | 2024-05-17 10:15AM EDT | 44.50 | 0.25 | 0.24 | 0.69 | +0.02 | +8.70% | 3 | 1,801 | 23.24% |
| EEM240607C00045000 | 2024-05-16 12:31PM EDT | 45.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 9 | 10 | 13.48% |
| EEM240607C00055000 | 2024-05-08 11:44AM EDT | 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 55.08% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240607P00037500 | 2024-04-25 1:50PM EDT | 37.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 4 | 50.29% |
| EEM240607P00038000 | 2024-05-06 2:55PM EDT | 38.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 5,000 | 5,003 | 47.07% |
| EEM240607P00038500 | 2024-05-03 10:05AM EDT | 38.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 43.85% |
| EEM240607P00039000 | 2024-05-02 10:46AM EDT | 39.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 52 | 40.63% |
| EEM240607P00039500 | 2024-05-13 9:43AM EDT | 39.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 37.40% |
| EEM240607P00040000 | 2024-05-13 9:30AM EDT | 40.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 4 | 56 | 34.13% |
| EEM240607P00040500 | 2024-05-10 3:41PM EDT | 40.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 23 | 45 | 30.86% |
| EEM240607P00041000 | 2024-05-13 10:43AM EDT | 41.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 17 | 375 | 27.15% |
| EEM240607P00041500 | 2024-05-13 9:43AM EDT | 41.50 | 0.18 | 0.00 | 0.16 | 0.00 | - | 2 | 22 | 20.61% |
| EEM240607P00042000 | 2024-05-17 3:49PM EDT | 42.00 | 0.07 | 0.00 | 0.16 | -0.03 | -30.00% | 42,500 | 1,243 | 17.43% |
| EEM240607P00042500 | 2024-05-17 3:52PM EDT | 42.50 | 0.13 | 0.11 | 0.15 | -0.06 | -31.58% | 50 | 2,912 | 13.77% |
| EEM240607P00043000 | 2024-05-17 2:24PM EDT | 43.00 | 0.20 | 0.17 | 0.42 | -0.09 | -31.03% | 1 | 128 | 17.63% |
| EEM240607P00043500 | 2024-05-16 12:43PM EDT | 43.50 | 0.35 | 0.31 | 0.55 | -0.12 | -25.53% | 1 | 11 | 16.02% |
