EEM - iShares MSCI Emerging Markets ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117C00020000 | 2023-05-08 12:27PM EDT | 20.00 | 20.13 | 17.90 | 20.70 | 0.00 | - | 2 | 39 | 59.25% |
| EEM250117C00025000 | 2023-04-12 11:23AM EDT | 25.00 | 15.91 | 13.00 | 17.50 | 0.00 | - | 3 | 14 | 58.84% |
| EEM250117C00028000 | 2023-05-09 3:01PM EDT | 28.00 | 12.60 | 11.50 | 14.90 | 0.00 | - | 10 | 0 | 52.11% |
| EEM250117C00029000 | 2023-05-16 12:38PM EDT | 29.00 | 12.50 | 10.80 | 12.70 | 0.00 | - | 8 | 162 | 40.76% |
| EEM250117C00030000 | 2023-05-17 3:47PM EDT | 30.00 | 11.15 | 10.50 | 11.95 | 0.00 | - | 5 | 46 | 39.75% |
| EEM250117C00031000 | 2023-05-15 3:17PM EDT | 31.00 | 10.55 | 8.70 | 11.25 | 0.00 | - | 8 | 32 | 38.98% |
| EEM250117C00032000 | 2023-05-30 12:15PM EDT | 32.00 | 9.40 | 8.30 | 10.50 | -3.35 | -26.27% | 12 | 1 | 37.82% |
| EEM250117C00033000 | 2023-05-16 3:45PM EDT | 33.00 | 9.00 | 7.55 | 9.70 | 0.00 | - | 11 | 96 | 36.29% |
| EEM250117C00034000 | 2023-05-04 10:02AM EDT | 34.00 | 7.84 | 6.70 | 9.20 | 0.00 | - | 1 | 6 | 36.45% |
| EEM250117C00035000 | 2023-05-12 10:29AM EDT | 35.00 | 7.00 | 6.10 | 8.15 | 0.00 | - | 1 | 191 | 33.39% |
| EEM250117C00036000 | 2023-05-25 12:31PM EDT | 36.00 | 6.23 | 5.55 | 6.80 | 0.00 | - | 3 | 6 | 28.71% |
| EEM250117C00037000 | 2023-02-28 4:22PM EDT | 37.00 | 6.10 | 4.50 | 8.85 | 0.00 | - | 8 | 25 | 42.26% |
| EEM250117C00038000 | 2023-05-23 11:12AM EDT | 38.00 | 5.50 | 4.05 | 6.20 | 0.00 | - | 2 | 145 | 30.49% |
| EEM250117C00039000 | 2023-05-22 10:32AM EDT | 39.00 | 5.20 | 3.60 | 5.45 | 0.00 | - | 1 | 2,140 | 28.82% |
| EEM250117C00040000 | 2023-05-18 1:40PM EDT | 40.00 | 3.50 | 3.50 | 4.30 | 0.00 | - | 1 | 24,040 | 25.00% |
| EEM250117C00041000 | 2023-03-29 11:14AM EDT | 41.00 | 3.80 | 2.79 | 4.95 | 0.00 | - | 1 | 31 | 30.21% |
| EEM250117C00042000 | 2023-05-30 9:30AM EDT | 42.00 | 3.05 | 1.83 | 3.80 | +0.05 | +1.67% | 3 | 24 | 26.15% |
| EEM250117C00043000 | 2023-02-24 4:28PM EDT | 43.00 | 3.00 | 1.09 | 5.25 | 0.00 | - | 8 | 10 | 35.19% |
| EEM250117C00044000 | 2023-05-16 3:57PM EDT | 44.00 | 3.25 | 1.36 | 2.75 | 0.00 | - | 1 | 6 | 23.90% |
| EEM250117C00045000 | 2023-05-24 11:27AM EDT | 45.00 | 1.74 | 1.34 | 2.08 | 0.00 | - | 5 | 1,514 | 21.69% |
| EEM250117C00046000 | 2023-02-03 2:07PM EDT | 46.00 | 3.20 | 0.43 | 3.95 | 0.00 | - | 4 | 4 | 33.02% |
| EEM250117C00047000 | 2023-02-24 4:03PM EDT | 47.00 | 1.84 | 0.35 | 4.75 | 0.00 | - | 85 | 94 | 38.50% |
| EEM250117C00048000 | 2023-04-19 12:30PM EDT | 48.00 | 1.50 | 0.45 | 1.92 | 0.00 | - | 15 | 2,100 | 24.51% |
| EEM250117C00049000 | 2023-03-27 11:22AM EDT | 49.00 | 1.38 | 0.38 | 1.59 | 0.00 | - | 25 | 2 | 23.63% |
| EEM250117C00050000 | 2023-05-11 9:37AM EDT | 50.00 | 1.08 | 0.55 | 0.91 | 0.00 | - | 2 | 124 | 20.04% |
| EEM250117C00051000 | 2023-02-15 12:07PM EDT | 51.00 | 1.25 | 0.04 | 2.97 | 0.00 | - | 20 | 25 | 33.86% |
| EEM250117C00052000 | 2023-04-03 12:43PM EDT | 52.00 | 0.04 | 0.02 | 0.73 | 0.00 | - | 1 | 5 | 20.41% |
| EEM250117C00053000 | 2023-01-20 4:23PM EDT | 53.00 | 2.18 | 0.03 | 1.72 | 0.00 | - | 1 | 0 | 28.47% |
| EEM250117C00055000 | 2023-04-28 10:09AM EDT | 55.00 | 0.45 | 0.01 | 0.94 | 0.00 | - | 5 | 3,581 | 24.66% |
| EEM250117C00060000 | 2023-05-23 9:30AM EDT | 60.00 | 0.10 | 0.04 | 0.00 | 0.00 | - | 1 | 21,105 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117P00020000 | 2023-04-26 10:24AM EDT | 20.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | 29 | 2,058 | 49.12% |
| EEM250117P00025000 | 2023-04-13 2:36PM EDT | 25.00 | 0.61 | 0.30 | 1.02 | 0.00 | - | 4 | 29 | 32.89% |
| EEM250117P00028000 | 2023-01-18 10:41AM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| EEM250117P00029000 | 2023-01-26 10:42AM EDT | 29.00 | 0.87 | 0.48 | 1.90 | 0.00 | - | - | 10 | 31.58% |
| EEM250117P00030000 | 2023-04-13 2:36PM EDT | 30.00 | 1.17 | 0.83 | 1.60 | 0.00 | - | 4 | 8 | 27.01% |
| EEM250117P00031000 | 2023-02-13 4:11PM EDT | 31.00 | 1.20 | 0.62 | 3.25 | 0.00 | - | 2 | 4 | 36.01% |
| EEM250117P00032000 | 2023-04-26 9:30AM EDT | 32.00 | 2.38 | 0.95 | 2.06 | 0.00 | - | 1 | 1,400 | 25.77% |
| EEM250117P00033000 | 2023-03-23 1:52PM EDT | 33.00 | 2.25 | 0.15 | 5.00 | 0.00 | - | 2 | 50 | 41.28% |
| EEM250117P00034000 | 2023-05-16 1:48PM EDT | 34.00 | 1.90 | 1.61 | 2.19 | 0.00 | - | 7 | 365 | 22.02% |
| EEM250117P00035000 | 2023-05-23 12:12PM EDT | 35.00 | 2.04 | 1.47 | 3.05 | 0.00 | - | 3 | 71 | 24.63% |
| EEM250117P00036000 | 2022-10-17 12:58PM EDT | 36.00 | 4.89 | 1.56 | 6.50 | 0.00 | - | - | 1,500 | 40.93% |
| EEM250117P00037000 | 2023-05-03 10:25AM EDT | 37.00 | 2.82 | 1.98 | 3.75 | 0.00 | - | 20 | 59 | 23.29% |
| EEM250117P00038000 | 2023-04-17 11:33AM EDT | 38.00 | 2.60 | 2.14 | 4.05 | 0.00 | - | 100 | 4,107 | 22.14% |
| EEM250117P00039000 | 2023-05-12 10:46AM EDT | 39.00 | 3.55 | 2.55 | 4.65 | 0.00 | - | 16 | 366 | 22.38% |
| EEM250117P00040000 | 2023-05-12 10:09AM EDT | 40.00 | 4.00 | 3.30 | 4.20 | 0.00 | - | 5 | 4,684 | 17.09% |
| EEM250117P00041000 | 2023-05-18 1:34PM EDT | 41.00 | 4.30 | 3.40 | 5.90 | 0.00 | - | 2 | 520 | 22.55% |
| EEM250117P00042000 | 2023-05-30 12:00PM EDT | 42.00 | 4.97 | 3.75 | 6.05 | -0.08 | -1.58% | 11 | 117 | 19.95% |
| EEM250117P00043000 | 2023-03-31 12:50PM EDT | 43.00 | 5.00 | 3.50 | 7.50 | 0.00 | - | 5 | 35 | 23.90% |
| EEM250117P00044000 | 2023-02-03 2:58PM EDT | 44.00 | 5.05 | 3.00 | 7.80 | 0.00 | - | 14 | 16 | 21.73% |
| EEM250117P00045000 | 2023-02-23 12:58PM EDT | 45.00 | 6.45 | 4.50 | 9.50 | 0.00 | - | 4 | 66 | 26.88% |
| EEM250117P00046000 | 2023-05-23 12:12PM EDT | 46.00 | 7.14 | 6.65 | 9.95 | 0.00 | - | 3 | 152 | 25.29% |
| EEM250117P00047000 | 2023-05-05 1:58PM EDT | 47.00 | 7.59 | 6.05 | 11.00 | 0.00 | - | 1 | 212 | 26.84% |
| EEM250117P00048000 | 2023-02-16 1:59PM EDT | 48.00 | 8.00 | 8.00 | 13.00 | 0.00 | - | 12 | 2 | 33.50% |
| EEM250117P00049000 | 2023-01-23 4:35PM EDT | 49.00 | 8.34 | 7.50 | 12.50 | 0.00 | - | 3 | 80 | 26.37% |
| EEM250117P00050000 | 2023-04-05 9:50AM EDT | 50.00 | 10.60 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 24.39% |
| EEM250117P00052000 | 2023-02-08 4:38PM EDT | 52.00 | 11.35 | 11.50 | 16.50 | 0.00 | - | - | 0 | 35.33% |
| EEM250117P00055000 | 2023-01-18 2:21PM EDT | 55.00 | 14.12 | 13.00 | 18.00 | 0.00 | - | 5 | 0 | 29.10% |
| EEM250117P00060000 | 2023-03-30 11:20AM EDT | 60.00 | 20.40 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 36.55% |
