Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
18.054,00 +136,72 (+0,76%) Euro Stoxx 50
4.973,84 +34,83 (+0,71%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.357,10 +14,60 (+0,62%) EUR/USD
1,0752 +0,0018 (+0,17%) Bitcoin EUR
59.878,81 +423,24 (+0,71%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241220C00020000 | 2024-02-15 10:34AM EDT | 20.00 | 20.45 | 19.00 | 24.00 | 0.00 | - | 4 | 3 | 70.26% |
| EEM241220C00025000 | 2022-10-20 3:40PM EDT | 25.00 | 11.50 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 60.69% |
| EEM241220C00030000 | 2023-12-20 11:17AM EDT | 30.00 | 11.24 | 7.50 | 12.25 | 0.00 | - | 4 | 15 | 46.68% |
| EEM241220C00031000 | 2024-02-07 10:30AM EDT | 31.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM241220C00032000 | 2024-04-12 2:20PM EDT | 32.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM241220C00033000 | 2024-04-11 2:08PM EDT | 33.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM241220C00034000 | 2022-11-25 12:52PM EDT | 34.00 | 7.89 | 5.60 | 10.50 | 0.00 | - | 1 | 0 | 55.48% |
| EEM241220C00035000 | 2022-11-18 1:41PM EDT | 35.00 | 7.79 | 5.00 | 10.00 | 0.00 | - | 5 | 5 | 55.98% |
| EEM241220C00037000 | 2023-06-06 3:18PM EDT | 37.00 | 6.40 | 5.15 | 6.75 | 0.00 | - | 10 | 9 | 37.38% |
| EEM241220C00038000 | 2024-03-12 10:30AM EDT | 38.00 | 5.36 | 5.15 | 5.30 | 0.00 | - | 30 | 10 | 29.98% |
| EEM241220C00039000 | 2024-04-22 12:30PM EDT | 39.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EEM241220C00040000 | 2024-04-16 3:40PM EDT | 40.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EEM241220C00041000 | 2024-04-25 2:15PM EDT | 41.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EEM241220C00042000 | 2024-04-19 1:43PM EDT | 42.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 50,000 | 0 | 0.78% |
| EEM241220C00043000 | 2024-04-24 12:01PM EDT | 43.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 1.56% |
| EEM241220C00044000 | 2024-04-25 12:34PM EDT | 44.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5,450 | 0 | 3.13% |
| EEM241220C00045000 | 2024-04-24 1:57PM EDT | 45.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EEM241220C00046000 | 2024-04-08 10:03AM EDT | 46.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EEM241220C00047000 | 2024-04-25 9:54AM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| EEM241220C00048000 | 2024-04-23 10:00AM EDT | 48.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EEM241220C00049000 | 2024-04-22 2:35PM EDT | 49.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EEM241220C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM241220C00051000 | 2023-12-13 2:54PM EDT | 51.00 | 0.20 | 0.00 | 1.52 | 0.00 | - | 100 | 11 | 34.69% |
| EEM241220C00052000 | 2023-03-27 12:23PM EDT | 52.00 | 0.74 | 0.07 | 1.48 | 0.00 | - | 4 | 1 | 35.91% |
| EEM241220C00053000 | 2023-08-18 10:34AM EDT | 53.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 3 | 15 | 67.09% |
| EEM241220C00054000 | 2023-10-27 9:39AM EDT | 54.00 | 0.11 | 0.00 | 2.39 | 0.00 | - | 1 | 0 | 47.44% |
| EEM241220C00055000 | 2024-03-13 12:23PM EDT | 55.00 | 0.12 | 0.03 | 0.20 | 0.00 | - | 100 | 753 | 23.10% |
| EEM241220C00056000 | 2023-10-25 10:39AM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM241220C00057000 | 2023-07-31 2:33PM EDT | 57.00 | 0.31 | 0.00 | 2.70 | 0.00 | - | 20 | 44 | 54.65% |
| EEM241220C00058000 | 2023-07-13 2:37PM EDT | 58.00 | 0.30 | 0.01 | 0.26 | 0.00 | - | 3 | 25 | 27.59% |
| EEM241220C00059000 | 2023-02-17 2:13PM EDT | 59.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 13 | 2 | 43.16% |
| EEM241220C00060000 | 2023-07-28 10:43AM EDT | 60.00 | 0.18 | 0.00 | 4.35 | 0.00 | - | 128 | 665 | 53.91% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241220P00018000 | 2023-11-09 10:54AM EDT | 18.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 108.89% |
| EEM241220P00019000 | 2023-11-08 10:37AM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EEM241220P00020000 | 2023-11-13 10:49AM EDT | 20.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 930 | 103.49% |
| EEM241220P00021000 | 2023-11-09 10:38AM EDT | 21.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 1 | 43 | 92.63% |
| EEM241220P00022000 | 2023-12-01 10:37AM EDT | 22.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 92.75% |
| EEM241220P00023000 | 2023-12-05 10:37AM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| EEM241220P00024000 | 2024-01-19 10:36AM EDT | 24.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 1,553 | 3,402 | 83.01% |
| EEM241220P00025000 | 2023-11-15 4:37PM EDT | 25.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 401 | 402 | 78.44% |
| EEM241220P00026000 | 2023-02-22 10:45AM EDT | 26.00 | 0.70 | 0.27 | 2.25 | 0.00 | - | - | 1 | 56.42% |
| EEM241220P00027000 | 2024-02-13 12:07PM EDT | 27.00 | 0.26 | 0.06 | 0.26 | 0.00 | - | 90 | 2,513 | 33.69% |
| EEM241220P00028000 | 2024-01-19 10:36AM EDT | 28.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 1,553 | 4,259 | 65.72% |
| EEM241220P00029000 | 2024-01-26 4:04PM EDT | 29.00 | 0.39 | 0.02 | 0.56 | 0.00 | - | 8,000 | 19,735 | 35.25% |
| EEM241220P00030000 | 2024-04-15 11:03AM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EEM241220P00031000 | 2023-12-19 1:40PM EDT | 31.00 | 0.44 | 0.20 | 1.27 | 0.00 | - | 1,788 | 6,807 | 39.94% |
| EEM241220P00032000 | 2024-04-12 2:20PM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM241220P00033000 | 2024-04-19 11:01AM EDT | 33.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EEM241220P00034000 | 2024-03-20 12:33PM EDT | 34.00 | 0.46 | 0.14 | 1.41 | 0.00 | - | 15,000 | 21,330 | 32.30% |
| EEM241220P00035000 | 2024-04-24 2:47PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| EEM241220P00036000 | 2024-04-19 11:01AM EDT | 36.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EEM241220P00037000 | 2024-04-25 12:27PM EDT | 37.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 3.13% |
| EEM241220P00038000 | 2024-04-24 12:01PM EDT | 38.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 3.13% |
| EEM241220P00039000 | 2024-04-12 12:56PM EDT | 39.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| EEM241220P00040000 | 2024-04-25 12:56PM EDT | 40.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EEM241220P00041000 | 2024-04-22 1:02PM EDT | 41.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EEM241220P00042000 | 2024-04-17 9:56AM EDT | 42.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM241220P00043000 | 2023-12-26 3:27PM EDT | 43.00 | 3.96 | 3.90 | 5.50 | 0.00 | - | 1 | 0 | 31.57% |
| EEM241220P00044000 | 2024-04-12 2:20PM EDT | 44.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM241220P00045000 | 2024-02-05 2:06PM EDT | 45.00 | 7.00 | 4.15 | 5.90 | 0.00 | - | 1 | 1 | 24.05% |
| EEM241220P00046000 | 2023-09-19 2:45PM EDT | 46.00 | 7.50 | 8.25 | 9.85 | 0.00 | - | 2 | 16 | 49.55% |
| EEM241220P00047000 | 2023-11-06 3:37PM EDT | 47.00 | 8.69 | 6.00 | 11.00 | 0.00 | - | 1 | 38 | 52.99% |
| EEM241220P00048000 | 2023-03-20 12:09PM EDT | 48.00 | 13.00 | 7.00 | 11.00 | 0.00 | - | 1 | 20 | 47.41% |
| EEM241220P00049000 | 2023-02-16 3:32PM EDT | 49.00 | 8.75 | 9.00 | 14.00 | 0.00 | - | 18 | 0 | 64.93% |
| EEM241220P00050000 | 2023-01-26 12:07PM EDT | 50.00 | 8.04 | 9.00 | 14.00 | 0.00 | - | 2 | 3 | 59.24% |
| EEM241220P00051000 | 2022-08-04 3:15PM EDT | 51.00 | 11.50 | 11.30 | 14.75 | 0.00 | - | - | 6 | 59.20% |
| EEM241220P00052000 | 2022-08-04 12:58PM EDT | 52.00 | 12.70 | 11.00 | 16.00 | 0.00 | - | - | 11 | 62.99% |
| EEM241220P00055000 | 2023-08-23 3:57PM EDT | 55.00 | 17.15 | 13.50 | 18.15 | 0.00 | - | - | 0 | 61.33% |
| EEM241220P00060000 | 2022-11-23 4:25PM EDT | 60.00 | 22.51 | 19.50 | 24.50 | 0.00 | - | - | 0 | 58.80% |
