Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.934,01 -452,08 (-1,18%) Bitcoin EUR
56.232,15 -2.525,98 (-4,30%) CMC Crypto 200
1.277,95 -61,11 (-4,56%) Nasdaq Compositive
15.793,23 -189,86 (-1,19%) S&P 500
5.063,15 -53,02 (-1,04%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115C00033500 | 2024-04-11 1:20PM EDT | 33.50 | 8.95 | 6.65 | 8.85 | 0.00 | - | 1 | 2 | 36.45% |
| EEM241115C00034000 | 2024-04-02 3:38PM EDT | 34.00 | 8.40 | 7.65 | 8.35 | 0.00 | - | 1 | 2 | 34.82% |
| EEM241115C00034500 | 2024-04-03 2:43PM EDT | 34.50 | 8.05 | 7.10 | 7.75 | 0.00 | - | 2 | 12 | 32.01% |
| EEM241115C00035000 | 2024-04-11 1:20PM EDT | 35.00 | 7.60 | 6.90 | 7.20 | 0.00 | - | 1 | 3 | 29.83% |
| EEM241115C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 7.10 | 6.25 | 6.90 | 0.00 | - | 17 | 23 | 30.49% |
| EEM241115C00036000 | 2024-03-28 12:29PM EDT | 36.00 | 6.60 | 4.75 | 7.50 | 0.00 | - | 1 | 2 | 40.05% |
| EEM241115C00036500 | 2024-04-03 2:38PM EDT | 36.50 | 6.35 | 5.75 | 5.90 | 0.00 | - | 2 | 3 | 27.22% |
| EEM241115C00037000 | 2024-04-11 1:20PM EDT | 37.00 | 5.90 | 5.35 | 5.50 | 0.00 | - | 1 | 14 | 26.59% |
| EEM241115C00037500 | 2024-04-11 1:28PM EDT | 37.50 | 5.50 | 4.95 | 5.10 | 0.00 | - | - | 40 | 25.88% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 39.00 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 45.58% |
| EEM241115C00039500 | 2024-04-09 10:51AM EDT | 39.50 | 4.20 | 3.40 | 3.55 | 0.00 | - | 1 | 2 | 22.75% |
| EEM241115C00040000 | 2024-04-17 9:41AM EDT | 40.00 | 2.61 | 3.05 | 3.20 | 0.00 | - | 2 | 22,007 | 22.10% |
| EEM241115C00040500 | 2024-04-19 1:24PM EDT | 40.50 | 2.25 | 2.76 | 2.86 | 0.00 | - | 12,500 | 12,502 | 21.41% |
| EEM241115C00041000 | 2024-04-17 12:46PM EDT | 41.00 | 1.92 | 2.47 | 2.55 | 0.00 | - | 782 | 7,434 | 20.85% |
| EEM241115C00041500 | 2024-04-25 11:40AM EDT | 41.50 | 1.98 | 2.18 | 2.26 | 0.00 | - | 80 | 5,127 | 20.34% |
| EEM241115C00042000 | 2024-03-14 11:30AM EDT | 42.00 | 2.39 | 1.86 | 1.99 | 0.00 | - | 37 | 302 | 19.87% |
| EEM241115C00042500 | 2024-04-17 1:16PM EDT | 42.50 | 1.29 | 1.66 | 1.73 | 0.00 | - | 3,790 | 11,465 | 19.35% |
| EEM241115C00043000 | 2024-04-25 3:20PM EDT | 43.00 | 1.37 | 1.44 | 1.51 | 0.00 | - | 51 | 25,843 | 19.02% |
| EEM241115C00043500 | 2024-02-15 4:49PM EDT | 43.50 | 1.30 | 0.60 | 4.70 | 0.00 | - | 42 | 335 | 47.05% |
| EEM241115C00044000 | 2024-03-19 12:52PM EDT | 44.00 | 1.32 | 0.81 | 0.90 | 0.00 | - | 10 | 205 | 16.30% |
| EEM241115C00045000 | 2024-04-16 2:34PM EDT | 45.00 | 0.64 | 0.74 | 0.80 | 0.00 | - | 3 | 12,016 | 17.68% |
| EEM241115C00046000 | 2024-04-08 1:59PM EDT | 46.00 | 0.83 | 0.52 | 0.58 | 0.00 | - | 34 | 31 | 17.41% |
| EEM241115C00047000 | 2024-04-04 3:25PM EDT | 47.00 | 0.61 | 0.35 | 0.41 | 0.00 | - | 41 | 43 | 17.16% |
| EEM241115C00048000 | 2024-01-26 3:25PM EDT | 48.00 | 0.32 | 0.07 | 0.48 | 0.00 | - | 1 | 1 | 19.85% |
| EEM241115C00049000 | 2024-04-08 1:25PM EDT | 49.00 | 0.33 | 0.13 | 1.90 | 0.00 | - | 66 | 68 | 36.89% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | - | 70 | 67.53% |
| EEM241115P00027000 | 2024-01-22 11:59AM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 3 | 49.32% |
| EEM241115P00029500 | 2024-01-31 1:25PM EDT | 29.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.92% |
| EEM241115P00034500 | 2024-04-04 3:17PM EDT | 34.50 | 0.35 | 0.19 | 0.57 | 0.00 | - | 58 | 59 | 23.88% |
| EEM241115P00035000 | 2024-04-19 4:00PM EDT | 35.00 | 0.57 | 0.31 | 0.42 | 0.00 | - | 5 | 63 | 20.29% |
| EEM241115P00035500 | 2024-04-04 3:40PM EDT | 35.50 | 0.47 | 0.35 | 0.42 | 0.00 | - | 41 | 41 | 19.02% |
| EEM241115P00036000 | 2024-04-03 3:44PM EDT | 36.00 | 0.49 | 0.40 | 0.45 | 0.00 | - | 222 | 246 | 18.16% |
| EEM241115P00037000 | 2024-04-26 10:18AM EDT | 37.00 | 0.58 | 0.52 | 0.58 | 0.00 | - | 1 | 7,995 | 17.21% |
| EEM241115P00037500 | 2024-04-15 3:22PM EDT | 37.50 | 0.98 | 0.60 | 0.65 | 0.00 | - | - | 72 | 16.64% |
| EEM241115P00038000 | 2024-04-30 12:06PM EDT | 38.00 | 0.69 | 0.69 | 0.74 | -0.06 | -8.00% | 1 | 5,344 | 16.19% |
| EEM241115P00038500 | 2024-04-03 3:00PM EDT | 38.50 | 0.90 | 0.79 | 0.84 | 0.00 | - | 200 | 266 | 15.70% |
| EEM241115P00039000 | 2024-04-30 2:57PM EDT | 39.00 | 0.93 | 0.91 | 0.96 | +0.10 | +12.05% | 2 | 17,252 | 15.26% |
| EEM241115P00040000 | 2024-04-25 3:27PM EDT | 40.00 | 1.36 | 1.19 | 1.26 | 0.00 | - | 1 | 25,120 | 14.50% |
| EEM241115P00040500 | 2024-04-15 3:14PM EDT | 40.50 | 1.96 | 1.37 | 1.44 | 0.00 | - | 45 | 616 | 14.14% |
| EEM241115P00041000 | 2024-04-26 10:18AM EDT | 41.00 | 1.61 | 1.56 | 1.64 | 0.00 | - | 1 | 11,611 | 13.76% |
| EEM241115P00041500 | 2024-04-16 10:59AM EDT | 41.50 | 2.71 | 1.79 | 1.86 | 0.00 | - | 2 | 142 | 13.36% |
| EEM241115P00042000 | 2024-04-10 2:10PM EDT | 42.00 | 2.19 | 2.03 | 2.11 | 0.00 | - | 1 | 470 | 12.99% |
| EEM241115P00042500 | 2024-04-26 10:18AM EDT | 42.50 | 2.34 | 2.33 | 2.40 | 0.00 | - | 1 | 1 | 12.75% |
| EEM241115P00043000 | 2024-04-26 10:19AM EDT | 43.00 | 2.65 | 2.60 | 2.80 | 0.00 | - | 4 | 18,670 | 13.27% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 44.00 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 22.18% |
| EEM241115P00045000 | 2024-04-12 10:29AM EDT | 45.00 | 4.45 | 3.80 | 4.45 | 0.00 | - | 2 | 5 | 14.50% |
| EEM241115P00045500 | 2024-04-16 3:59PM EDT | 45.50 | 5.75 | 4.50 | 4.75 | 0.00 | - | 1 | 1 | 12.99% |
