EEM - iShares MSCI Emerging Markets ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00020000 | 2023-03-24 9:47AM EDT | 20.00 | 19.20 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 55.35% |
| EEM240621C00030000 | 2023-05-12 1:30PM EDT | 30.00 | 9.97 | 9.30 | 10.90 | 0.00 | - | 5 | 5 | 40.41% |
| EEM240621C00035000 | 2023-03-29 11:47AM EDT | 35.00 | 6.50 | 6.50 | 8.55 | 0.00 | - | 1 | 37 | 44.20% |
| EEM240621C00036000 | 2023-01-12 10:58AM EDT | 36.00 | 8.22 | 5.80 | 9.00 | 0.00 | - | - | 8 | 50.51% |
| EEM240621C00037000 | 2023-01-17 4:23PM EDT | 37.00 | 7.72 | 5.05 | 8.00 | 0.00 | - | 2 | 1,002 | 46.78% |
| EEM240621C00038000 | 2023-05-25 3:36PM EDT | 38.00 | 3.55 | 3.65 | 4.20 | 0.00 | - | 10 | 30 | 24.98% |
| EEM240621C00040000 | 2023-05-30 10:50AM EDT | 40.00 | 2.84 | 2.57 | 3.05 | -0.17 | -5.65% | 3 | 10 | 23.16% |
| EEM240621C00041000 | 2023-04-26 12:14PM EDT | 41.00 | 2.65 | 1.09 | 4.10 | 0.00 | - | 2 | 6 | 32.14% |
| EEM240621C00042000 | 2023-05-30 10:50AM EDT | 42.00 | 1.90 | 1.66 | 2.06 | -0.17 | -8.21% | 3 | 694 | 21.30% |
| EEM240621C00043000 | 2023-05-18 11:06AM EDT | 43.00 | 1.60 | 1.27 | 1.62 | 0.00 | - | 217 | 217 | 20.28% |
| EEM240621C00044000 | 2022-11-03 10:32AM EDT | 44.00 | 1.60 | 1.07 | 5.25 | 0.00 | - | - | 23 | 45.63% |
| EEM240621C00045000 | 2023-04-03 1:27PM EDT | 45.00 | 1.50 | 0.51 | 1.60 | 0.00 | - | 1 | 1 | 23.56% |
| EEM240621C00046000 | 2023-04-20 12:01PM EDT | 46.00 | 1.08 | 0.05 | 1.30 | 0.00 | - | 4 | 12 | 22.88% |
| EEM240621C00047000 | 2023-05-26 11:53AM EDT | 47.00 | 0.60 | 0.21 | 0.65 | 0.00 | - | 1 | 1 | 18.73% |
| EEM240621C00048000 | 2023-05-26 2:36PM EDT | 48.00 | 0.48 | 0.05 | 0.60 | 0.00 | - | 2 | 21 | 19.46% |
| EEM240621C00050000 | 2023-04-04 12:32PM EDT | 50.00 | 0.50 | 0.01 | 0.66 | 0.00 | - | 1 | 26 | 22.41% |
| EEM240621C00055000 | 2023-02-15 11:33AM EDT | 55.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | 10 | 61 | 26.37% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00019000 | 2023-03-20 9:33AM EDT | 19.00 | 0.31 | 0.07 | 0.97 | 0.00 | - | 1 | 20 | 58.98% |
| EEM240621P00022000 | 2023-04-27 10:58AM EDT | 22.00 | 0.25 | 0.00 | 2.73 | 0.00 | - | 2 | 2 | 54.86% |
| EEM240621P00023000 | 2023-02-24 10:30AM EDT | 23.00 | 0.58 | 0.02 | 0.83 | 0.00 | - | 3 | 8 | 43.70% |
| EEM240621P00024000 | 2023-01-06 2:47PM EDT | 24.00 | 0.55 | 0.05 | 4.50 | 0.00 | - | 3 | 3 | 59.23% |
| EEM240621P00025000 | 2023-05-26 3:10PM EDT | 25.00 | 0.40 | 0.30 | 0.64 | 0.00 | - | 20 | 1,010 | 35.25% |
| EEM240621P00026000 | 2023-05-12 11:00AM EDT | 26.00 | 0.40 | 0.34 | 0.60 | 0.00 | - | 5 | 2,025 | 32.13% |
| EEM240621P00027000 | 2023-01-25 10:58AM EDT | 27.00 | 0.56 | 0.25 | 1.29 | 0.00 | - | - | 20 | 38.57% |
| EEM240621P00028000 | 2023-01-30 10:56AM EDT | 28.00 | 0.61 | 0.16 | 2.24 | 0.00 | - | - | 2 | 45.46% |
| EEM240621P00029000 | 2023-05-24 10:21AM EDT | 29.00 | 0.72 | 0.51 | 0.92 | 0.00 | - | 1 | 5 | 29.11% |
| EEM240621P00030000 | 2023-05-18 1:02PM EDT | 30.00 | 0.74 | 0.61 | 1.02 | 0.00 | - | 2 | 9 | 27.76% |
| EEM240621P00031000 | 2023-02-16 4:19PM EDT | 31.00 | 0.90 | 0.69 | 5.00 | 0.00 | - | - | 4 | 58.55% |
| EEM240621P00032000 | 2023-04-28 11:31AM EDT | 32.00 | 1.17 | 0.67 | 1.38 | 0.00 | - | 800 | 802 | 26.21% |
| EEM240621P00034000 | 2023-05-10 2:52PM EDT | 34.00 | 1.38 | 1.27 | 1.60 | 0.00 | - | 32 | 1,448 | 22.83% |
| EEM240621P00035000 | 2023-05-18 1:02PM EDT | 35.00 | 1.58 | 1.51 | 1.78 | 0.00 | - | 2 | 6,330 | 21.51% |
| EEM240621P00036000 | 2023-04-21 3:09PM EDT | 36.00 | 1.88 | 1.18 | 2.57 | 0.00 | - | 10,000 | 10,010 | 24.20% |
| EEM240621P00037000 | 2023-04-26 1:43PM EDT | 37.00 | 2.32 | 1.08 | 2.60 | 0.00 | - | 4 | 1,004 | 21.34% |
| EEM240621P00038000 | 2023-05-18 11:12AM EDT | 38.00 | 2.50 | 2.42 | 2.81 | 0.00 | - | 217 | 16,520 | 19.53% |
| EEM240621P00039000 | 2023-05-24 10:21AM EDT | 39.00 | 3.07 | 2.80 | 3.25 | 0.00 | - | - | 4 | 18.91% |
| EEM240621P00040000 | 2023-05-30 10:53AM EDT | 40.00 | 3.20 | 3.25 | 3.70 | +0.30 | +10.34% | 39 | 76 | 18.03% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 45.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 26.65% |
| EEM240621P00046000 | 2022-11-04 2:04PM EDT | 46.00 | 11.35 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 35.05% |
