Deutsche Märkte geschlossen
DAX
16.215,43 +48,98 (+0,30%) Euro Stoxx 50
4.382,47 +11,94 (+0,27%) Dow Jones 30
35.713,56 +283,14 (+0,80%) Gold
2.056,90 -10,20 (-0,49%) EUR/USD
1,0899 -0,0075 (-0,69%) Bitcoin EUR
34.685,66 +52,48 (+0,15%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:38PM EST. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00020000 | 2023-03-24 8:47AM EST | 20.00 | 19.20 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 109.42% |
| EEM240621C00025000 | 2023-07-31 2:04PM EST | 25.00 | 17.89 | 13.00 | 17.80 | 0.00 | - | 5 | 10 | 55.76% |
| EEM240621C00027000 | 2023-10-26 11:29AM EST | 27.00 | 10.00 | 12.20 | 13.15 | 0.00 | - | 1 | 0 | 43.80% |
| EEM240621C00028000 | 2023-11-22 3:42PM EST | 28.00 | 11.79 | 10.65 | 12.95 | 0.00 | - | 40 | 57 | 53.81% |
| EEM240621C00029000 | 2023-08-01 12:34PM EST | 29.00 | 13.53 | 10.90 | 13.25 | 0.00 | - | 1 | 37 | 51.81% |
| EEM240621C00030000 | 2023-11-22 10:42AM EST | 30.00 | 9.61 | 9.50 | 10.15 | 0.00 | - | 1 | 80 | 34.45% |
| EEM240621C00031000 | 2023-08-25 12:17PM EST | 31.00 | 9.25 | 7.95 | 8.85 | 0.00 | - | 1 | 8 | 26.00% |
| EEM240621C00033000 | 2023-11-22 10:42AM EST | 33.00 | 6.90 | 7.00 | 7.20 | 0.00 | - | 1 | 13 | 26.32% |
| EEM240621C00035000 | 2023-11-29 12:50PM EST | 35.00 | 5.39 | 5.10 | 5.45 | 0.00 | - | 2 | 9,061 | 23.44% |
| EEM240621C00036000 | 2023-11-22 10:53AM EST | 36.00 | 4.60 | 4.45 | 4.60 | 0.00 | - | 50 | 57 | 21.86% |
| EEM240621C00037000 | 2023-11-15 12:35PM EST | 37.00 | 4.14 | 3.70 | 3.85 | 0.00 | - | 4,623 | 2,459 | 20.96% |
| EEM240621C00038000 | 2023-10-26 11:47AM EST | 38.00 | 1.70 | 2.75 | 3.35 | 0.00 | - | 3 | 0 | 21.85% |
| EEM240621C00039000 | 2023-11-27 1:56PM EST | 39.00 | 2.40 | 2.37 | 2.48 | +0.04 | +1.69% | 1 | 10,044 | 18.93% |
| EEM240621C00040000 | 2023-11-28 1:14PM EST | 40.00 | 1.92 | 1.81 | 1.91 | -0.02 | -1.03% | 10 | 5,222 | 18.10% |
| EEM240621C00041000 | 2023-11-28 1:48PM EST | 41.00 | 1.38 | 1.32 | 1.44 | -0.11 | -7.38% | 2 | 6,116 | 17.51% |
| EEM240621C00042000 | 2023-11-29 3:23PM EST | 42.00 | 1.01 | 0.94 | 1.08 | 0.00 | - | 1 | 7,668 | 17.22% |
| EEM240621C00043000 | 2023-11-30 10:19AM EST | 43.00 | 0.74 | 0.68 | 0.78 | -0.02 | -2.63% | 2 | 3,894 | 16.87% |
| EEM240621C00044000 | 2023-11-30 12:40PM EST | 44.00 | 0.52 | 0.48 | 0.55 | -0.01 | -1.89% | 203 | 6,870 | 16.58% |
| EEM240621C00045000 | 2023-11-29 11:00AM EST | 45.00 | 0.37 | 0.33 | 0.40 | 0.00 | - | 3,000 | 20,390 | 16.63% |
| EEM240621C00046000 | 2023-10-23 10:18AM EST | 46.00 | 0.16 | 0.13 | 2.39 | 0.00 | - | 3 | 1,264 | 39.17% |
| EEM240621C00047000 | 2023-11-24 10:44AM EST | 47.00 | 0.26 | 0.13 | 0.22 | 0.00 | - | 2 | 162 | 17.04% |
| EEM240621C00048000 | 2023-09-25 9:04AM EST | 48.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 50 | 81 | 26.56% |
| EEM240621C00049000 | 2023-09-28 11:18AM EST | 49.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 50 | 113 | 28.27% |
| EEM240621C00050000 | 2023-10-20 10:06AM EST | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 50 | 5,218 | 29.93% |
| EEM240621C00055000 | 2023-08-21 2:34PM EST | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 51 | 25 | 53.78% |
| EEM240621C00060000 | 2023-08-02 1:35PM EST | 60.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 3 | 31.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00019000 | 2023-09-15 2:41PM EST | 19.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 33 | 59.57% |
| EEM240621P00020000 | 2023-08-23 8:30AM EST | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 25.00% |
| EEM240621P00022000 | 2023-04-27 9:58AM EST | 22.00 | 0.25 | 0.00 | 2.73 | 0.00 | - | 2 | 2 | 77.44% |
| EEM240621P00023000 | 2023-02-24 9:30AM EST | 23.00 | 0.58 | 0.02 | 0.83 | 0.00 | - | 3 | 8 | 51.66% |
| EEM240621P00024000 | 2023-01-06 1:47PM EST | 24.00 | 0.55 | 0.05 | 4.50 | 0.00 | - | 3 | 3 | 83.64% |
| EEM240621P00025000 | 2023-06-30 1:10PM EST | 25.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 1,015 | 48.24% |
| EEM240621P00026000 | 2023-05-12 10:00AM EST | 26.00 | 0.40 | 0.01 | 0.82 | 0.00 | - | 20 | 2,025 | 50.61% |
| EEM240621P00027000 | 2023-11-29 10:09AM EST | 27.00 | 0.10 | 0.00 | 1.07 | 0.00 | - | 30 | 3,933 | 51.56% |
| EEM240621P00028000 | 2023-11-06 11:04AM EST | 28.00 | 0.18 | 0.00 | 2.22 | 0.00 | - | 10 | 45 | 64.58% |
| EEM240621P00029000 | 2023-08-16 10:18AM EST | 29.00 | 0.39 | 0.27 | 0.35 | 0.00 | - | 1 | 1,810 | 31.40% |
| EEM240621P00030000 | 2023-11-20 9:44AM EST | 30.00 | 0.19 | 0.13 | 0.18 | 0.00 | - | 4 | 31,320 | 24.32% |
| EEM240621P00031000 | 2023-11-28 12:31PM EST | 31.00 | 0.21 | 0.18 | 0.22 | 0.00 | - | 1 | 15,513 | 23.05% |
| EEM240621P00032000 | 2023-11-16 10:48AM EST | 32.00 | 0.37 | 0.23 | 0.34 | 0.00 | - | 8 | 21,024 | 23.24% |
| EEM240621P00033000 | 2023-11-20 9:30AM EST | 33.00 | 0.73 | 0.31 | 0.37 | 0.00 | - | 2 | 22,110 | 21.24% |
| EEM240621P00034000 | 2023-11-28 12:38PM EST | 34.00 | 0.39 | 0.41 | 0.48 | 0.00 | - | 38 | 73,350 | 20.36% |
| EEM240621P00035000 | 2023-11-29 12:58PM EST | 35.00 | 0.57 | 0.52 | 0.62 | 0.00 | - | 43,000 | 124,130 | 19.48% |
| EEM240621P00036000 | 2023-11-20 2:17PM EST | 36.00 | 0.75 | 0.69 | 0.79 | 0.00 | - | 6,000 | 74,023 | 18.56% |
| EEM240621P00037000 | 2023-11-13 10:11AM EST | 37.00 | 1.39 | 0.92 | 1.01 | 0.00 | - | 2,000 | 43,018 | 17.68% |
| EEM240621P00038000 | 2023-11-29 3:33PM EST | 38.00 | 1.25 | 1.21 | 1.30 | 0.00 | - | 11,200 | 53,777 | 16.93% |
| EEM240621P00039000 | 2023-11-30 10:26AM EST | 39.00 | 1.62 | 1.57 | 1.67 | -0.05 | -2.99% | 9 | 24,697 | 16.29% |
| EEM240621P00040000 | 2023-11-30 10:23AM EST | 40.00 | 2.05 | 2.03 | 2.13 | +0.06 | +3.02% | 6,652 | 47,301 | 15.75% |
| EEM240621P00041000 | 2023-11-29 12:58PM EST | 41.00 | 2.57 | 2.59 | 2.78 | 0.00 | - | 43,000 | 40,336 | 16.14% |
| EEM240621P00042000 | 2023-11-02 1:20PM EST | 42.00 | 4.81 | 3.25 | 3.50 | 0.00 | - | 9 | 3,804 | 16.50% |
| EEM240621P00043000 | 2023-08-22 11:05AM EST | 43.00 | 4.80 | 4.70 | 5.75 | 0.00 | - | 1 | 1 | 30.45% |
| EEM240621P00045000 | 2023-03-01 2:05PM EST | 45.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 42.22% |
| EEM240621P00046000 | 2023-08-17 11:16AM EST | 46.00 | 6.44 | 6.30 | 7.45 | 0.00 | - | 1 | 0 | 25.17% |
| EEM240621P00050000 | 2023-09-21 12:04PM EST | 50.00 | 11.95 | 12.75 | 14.05 | 0.00 | - | - | 1 | 52.31% |
