Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0803 -0,0108 (-0,9938%) BTC-EUR
21.642,39 -540,81 (-2,44%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241220C00020000 | 2022-07-19 12:26PM EST | 20.00 | 20.25 | 18.60 | 23.50 | 0.00 | - | - | 1 | 62.40% |
| EEM241220C00030000 | 2022-08-04 9:32AM EST | 30.00 | 12.20 | 12.10 | 13.10 | 0.00 | - | - | 5 | 32.46% |
| EEM241220C00031000 | 2022-07-19 12:29PM EST | 31.00 | 11.30 | 11.00 | 12.90 | 0.00 | - | - | 1 | 35.40% |
| EEM241220C00032000 | 2022-08-11 9:01AM EST | 32.00 | 11.65 | 10.65 | 12.25 | +11.65 | - | 2 | 0 | 35.21% |
| EEM241220C00034000 | 2022-07-07 8:30AM EST | 34.00 | 9.54 | 8.55 | 9.50 | 0.00 | - | - | 1 | 26.42% |
| EEM241220C00040000 | 2022-08-11 9:41AM EST | 40.00 | 6.50 | 5.95 | 6.35 | +0.80 | +14.04% | 11 | 158 | 26.79% |
| EEM241220C00041000 | 2022-08-02 11:47AM EST | 41.00 | 4.90 | 5.15 | 5.85 | 0.00 | - | 2,000 | 2,000 | 26.50% |
| EEM241220C00042000 | 2022-07-26 11:18AM EST | 42.00 | 4.50 | 5.05 | 6.20 | 0.00 | - | - | 4 | 29.93% |
| EEM241220C00045000 | 2022-08-10 2:01PM EST | 45.00 | 3.75 | 3.70 | 4.00 | +0.15 | +4.17% | 1 | 129 | 24.93% |
| EEM241220C00050000 | 2022-08-09 11:18AM EST | 50.00 | 2.05 | 1.28 | 2.82 | 0.00 | - | 1 | 112 | 25.82% |
| EEM241220C00053000 | 2022-07-15 2:35PM EST | 53.00 | 1.10 | 1.38 | 1.89 | 0.00 | - | - | 1 | 24.13% |
| EEM241220C00055000 | 2022-08-08 10:58AM EST | 55.00 | 1.17 | 1.05 | 1.66 | 0.00 | - | - | 20 | 24.62% |
| EEM241220C00056000 | 2022-08-10 12:37PM EST | 56.00 | 0.88 | 0.90 | 1.18 | +0.02 | +2.33% | - | 2 | 22.51% |
| EEM241220C00057000 | 2022-08-10 2:44PM EST | 57.00 | 0.96 | 0.78 | 1.27 | +0.32 | +50.00% | 1 | 88 | 23.87% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241220P00020000 | 2022-08-05 11:40AM EST | 20.00 | 0.40 | 0.00 | 0.87 | 0.00 | - | - | 2 | 42.63% |
| EEM241220P00030000 | 2022-08-04 2:28PM EST | 30.00 | 1.71 | 1.54 | 2.01 | 0.00 | - | - | 1 | 31.06% |
| EEM241220P00033000 | 2022-08-03 8:30AM EST | 33.00 | 2.55 | 2.15 | 2.58 | 0.00 | - | 1 | 1,502 | 28.35% |
| EEM241220P00035000 | 2022-08-09 1:29PM EST | 35.00 | 2.91 | 2.66 | 2.84 | 0.00 | - | 3 | 31 | 25.55% |
| EEM241220P00036000 | 2022-08-10 2:44PM EST | 36.00 | 3.36 | 2.95 | 3.15 | +3.36 | - | - | 85 | 25.04% |
| EEM241220P00037000 | 2022-08-05 2:52PM EST | 37.00 | 3.62 | 3.25 | 3.60 | 0.00 | - | 156 | 174 | 25.10% |
| EEM241220P00040000 | 2022-07-28 12:53PM EST | 40.00 | 4.70 | 4.35 | 4.70 | 0.00 | - | - | 1 | 23.29% |
| EEM241220P00041000 | 2022-08-02 11:47AM EST | 41.00 | 5.16 | 4.75 | 5.10 | 0.00 | - | 2,000 | 2,000 | 22.60% |
| EEM241220P00045000 | 2022-08-02 9:43AM EST | 45.00 | 7.89 | 6.75 | 7.15 | 0.00 | - | 3 | 14 | 20.58% |
| EEM241220P00049000 | 2022-07-22 10:12AM EST | 49.00 | 10.63 | 9.15 | 10.10 | 0.00 | - | - | 5 | 20.62% |
| EEM241220P00050000 | 2022-08-09 1:29PM EST | 50.00 | 10.81 | 9.75 | 10.75 | 0.00 | - | 3 | 33 | 19.86% |
| EEM241220P00051000 | 2022-08-04 2:15PM EST | 51.00 | 11.50 | 10.25 | 12.55 | 0.00 | - | - | 6 | 25.01% |
| EEM241220P00052000 | 2022-08-04 11:58AM EST | 52.00 | 12.70 | 10.95 | 13.20 | 0.00 | - | - | 11 | 24.24% |
