Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.403,04 -471,32 (-0,79%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018C00033500 | 2024-02-13 4:57PM EDT | 33.50 | 7.00 | 6.00 | 10.10 | 0.00 | - | - | 22 | 53.06% |
| EEM241018C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 6.85 | 4.20 | 6.80 | 0.00 | - | 20 | 23 | 30.27% |
| EEM241018C00036000 | 2024-04-12 10:56AM EDT | 36.00 | 5.75 | 4.15 | 6.40 | 0.00 | - | 1 | 25 | 29.79% |
| EEM241018C00036500 | 2024-03-28 11:43AM EDT | 36.50 | 5.95 | 5.15 | 6.35 | 0.00 | - | 1 | 61 | 33.06% |
| EEM241018C00037500 | 2024-03-28 11:49AM EDT | 37.50 | 5.10 | 4.70 | 5.05 | 0.00 | - | 1 | 1 | 26.25% |
| EEM241018C00038000 | 2024-03-28 11:48AM EDT | 38.00 | 4.70 | 3.95 | 4.65 | 0.00 | - | 5 | 5 | 25.49% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 39.00 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 42.93% |
| EEM241018C00039500 | 2024-02-06 3:25PM EDT | 39.50 | 2.83 | 1.15 | 5.00 | 0.00 | - | - | 400 | 36.99% |
| EEM241018C00040000 | 2024-04-04 12:11PM EDT | 40.00 | 3.60 | 2.72 | 4.20 | 0.00 | - | 1 | 89 | 32.03% |
| EEM241018C00040500 | 2024-02-02 4:50PM EDT | 40.50 | 1.76 | 1.36 | 5.00 | 0.00 | - | 9 | 121 | 41.42% |
| EEM241018C00041000 | 2024-04-25 11:35AM EDT | 41.00 | 1.94 | 1.11 | 2.41 | 0.00 | - | 37 | 10,835 | 20.48% |
| EEM241018C00041500 | 2024-04-11 12:09PM EDT | 41.50 | 2.33 | 1.81 | 2.12 | 0.00 | - | 2 | 848 | 19.98% |
| EEM241018C00042000 | 2024-04-25 12:55PM EDT | 42.00 | 1.46 | 1.54 | 1.85 | 0.00 | - | 156 | 1,306 | 19.51% |
| EEM241018C00042500 | 2024-04-25 12:55PM EDT | 42.50 | 1.24 | 1.41 | 1.49 | 0.00 | - | 1 | 558 | 18.07% |
| EEM241018C00043000 | 2024-04-09 2:53PM EDT | 43.00 | 1.72 | 0.43 | 1.27 | 0.00 | - | 2,605 | 8,761 | 17.70% |
| EEM241018C00043500 | 2024-04-25 1:46PM EDT | 43.50 | 0.89 | 0.20 | 1.15 | 0.00 | - | 1 | 63 | 18.09% |
| EEM241018C00044000 | 2024-04-19 1:11PM EDT | 44.00 | 0.62 | 0.16 | 0.99 | 0.00 | - | 75 | 294 | 17.95% |
| EEM241018C00044500 | 2024-04-19 1:11PM EDT | 44.50 | 0.51 | 0.13 | 1.49 | 0.00 | - | 737 | 578 | 24.12% |
| EEM241018C00045000 | 2024-04-19 1:11PM EDT | 45.00 | 0.42 | 0.11 | 1.36 | 0.00 | - | 50 | 1,615 | 24.22% |
| EEM241018C00045500 | 2024-04-18 1:53PM EDT | 45.50 | 0.35 | 0.09 | 1.12 | 0.00 | - | 1 | 282 | 23.11% |
| EEM241018C00046000 | 2024-04-15 3:17PM EDT | 46.00 | 0.34 | 0.28 | 0.50 | 0.00 | - | 11 | 18 | 17.31% |
| EEM241018C00046500 | 2024-04-01 9:34AM EDT | 46.50 | 0.50 | 0.05 | 1.07 | 0.00 | - | 2 | 3 | 24.95% |
| EEM241018C00047000 | 2024-04-15 10:58AM EDT | 47.00 | 0.34 | 0.21 | 0.28 | 0.00 | - | 5 | 15 | 16.07% |
| EEM241018C00048000 | 2024-01-26 4:29PM EDT | 48.00 | 0.27 | 0.05 | 0.34 | 0.00 | - | 1 | 1 | 18.82% |
| EEM241018C00050000 | 2024-03-27 9:35AM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 28.30% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018P00019000 | 2024-03-22 12:36PM EDT | 19.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 20,000 | 20,000 | 95.65% |
| EEM241018P00024000 | 2024-03-04 12:43PM EDT | 24.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 8 | 8 | 72.10% |
| EEM241018P00028000 | 2024-01-22 11:03AM EDT | 28.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 3 | 49.46% |
| EEM241018P00029000 | 2024-02-01 10:30AM EDT | 29.00 | 0.46 | 0.00 | 2.30 | 0.00 | - | - | 1 | 53.20% |
| EEM241018P00032000 | 2024-03-21 11:18AM EDT | 32.00 | 1.61 | 0.00 | 2.03 | 0.00 | - | - | 0 | 54.30% |
| EEM241018P00035000 | 2024-04-16 9:37AM EDT | 35.00 | 0.47 | 0.02 | 2.32 | 0.00 | - | 2 | 196 | 45.78% |
| EEM241018P00035500 | 2024-02-26 2:52PM EDT | 35.50 | 0.43 | 0.29 | 1.56 | 0.00 | - | 40 | 41 | 35.38% |
| EEM241018P00036000 | 2024-04-08 2:58PM EDT | 36.00 | 0.36 | 0.20 | 1.55 | 0.00 | - | 7 | 12,681 | 33.46% |
| EEM241018P00036500 | 2024-04-26 4:14PM EDT | 36.50 | 0.32 | 0.32 | 0.40 | +0.05 | +18.52% | 10 | 2,470 | 17.58% |
| EEM241018P00037000 | 2024-04-24 1:28PM EDT | 37.00 | 0.53 | 0.08 | 1.44 | 0.00 | - | 5 | 72 | 28.68% |
| EEM241018P00037500 | 2024-04-12 1:21PM EDT | 37.50 | 0.71 | 0.40 | 0.53 | 0.00 | - | 7,500 | 7,882 | 16.60% |
| EEM241018P00038000 | 2024-04-16 9:46AM EDT | 38.00 | 1.08 | 0.24 | 1.53 | 0.00 | - | 1 | 4,073 | 26.00% |
| EEM241018P00038500 | 2024-02-02 2:15PM EDT | 38.50 | 1.70 | 0.36 | 4.90 | 0.00 | - | 181 | 366 | 56.20% |
| EEM241018P00039000 | 2024-04-23 3:23PM EDT | 39.00 | 1.03 | 0.40 | 1.77 | 0.00 | - | 5 | 56,554 | 24.59% |
| EEM241018P00039500 | 2024-04-24 3:23PM EDT | 39.50 | 1.08 | 0.83 | 0.94 | 0.00 | - | 88 | 108 | 14.75% |
| EEM241018P00040000 | 2024-04-24 3:24PM EDT | 40.00 | 1.25 | 1.01 | 2.08 | 0.00 | - | 93 | 37,174 | 23.44% |
| EEM241018P00040500 | 2024-04-24 3:26PM EDT | 40.50 | 1.44 | 0.35 | 2.32 | 0.00 | - | 93 | 309 | 23.45% |
| EEM241018P00041000 | 2024-04-24 3:24PM EDT | 41.00 | 1.67 | 1.39 | 1.46 | 0.00 | - | 93 | 1,725 | 13.61% |
| EEM241018P00041500 | 2024-04-19 12:00PM EDT | 41.50 | 2.51 | 1.61 | 1.70 | 0.00 | - | 1 | 72 | 13.40% |
| EEM241018P00042000 | 2024-04-23 3:23PM EDT | 42.00 | 2.31 | 0.38 | 2.07 | 0.00 | - | 5 | 229 | 14.14% |
| EEM241018P00043000 | 2024-04-12 10:14AM EDT | 43.00 | 2.86 | 2.36 | 2.65 | 0.00 | - | 5 | 5 | 13.50% |
