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
59.539,93 +708,86 (+1,20%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM251219C00032000 | 2024-03-28 9:51AM EDT | 32.00 | 11.65 | 9.00 | 14.00 | 0.00 | - | 13 | 0 | 47.14% |
| EEM251219C00034000 | 2024-04-12 2:44PM EDT | 34.00 | 9.25 | 7.00 | 10.15 | 0.00 | - | 1 | 16 | 30.85% |
| EEM251219C00035000 | 2023-09-11 9:46AM EDT | 35.00 | 8.43 | 6.30 | 9.25 | 0.00 | - | 25 | 0 | 29.11% |
| EEM251219C00038000 | 2024-02-07 1:17PM EDT | 38.00 | 6.00 | 4.50 | 9.50 | 0.00 | - | 10 | 10 | 38.97% |
| EEM251219C00039000 | 2024-04-15 12:07PM EDT | 39.00 | 5.80 | 3.50 | 8.45 | 0.00 | - | 23 | 3,982 | 35.95% |
| EEM251219C00040000 | 2024-03-07 1:08PM EDT | 40.00 | 5.30 | 3.00 | 6.65 | 0.00 | - | 5 | 5,206 | 29.26% |
| EEM251219C00041000 | 2024-03-18 10:52AM EDT | 41.00 | 5.00 | 2.68 | 4.75 | 0.00 | - | 1 | 16 | 22.24% |
| EEM251219C00042000 | 2024-03-14 2:17PM EDT | 42.00 | 4.45 | 2.67 | 5.75 | 0.00 | - | 180 | 197 | 29.08% |
| EEM251219C00043000 | 2024-04-09 10:26AM EDT | 43.00 | 3.49 | 1.61 | 6.50 | 0.00 | - | 7 | 18 | 34.52% |
| EEM251219C00044000 | 2024-04-09 10:38AM EDT | 44.00 | 3.60 | 1.00 | 6.00 | 0.00 | - | 10 | 10 | 33.88% |
| EEM251219C00045000 | 2024-02-13 5:12PM EDT | 45.00 | 2.46 | 0.67 | 5.50 | 0.00 | - | 2 | 43 | 33.15% |
| EEM251219C00046000 | 2024-03-14 2:16PM EDT | 46.00 | 2.95 | 1.71 | 5.00 | 0.00 | - | 180 | 12 | 32.33% |
| EEM251219C00047000 | 2023-12-20 11:14AM EDT | 47.00 | 2.11 | 1.50 | 5.00 | 0.00 | - | 7 | 6 | 33.80% |
| EEM251219C00049000 | 2024-02-15 4:14PM EDT | 49.00 | 1.48 | 0.33 | 3.10 | 0.00 | - | 1 | 1 | 27.28% |
| EEM251219C00050000 | 2024-04-17 3:59PM EDT | 50.00 | 1.04 | 0.00 | 2.60 | 0.00 | - | 4 | 3 | 25.95% |
| EEM251219C00055000 | 2024-04-18 2:47PM EDT | 55.00 | 0.50 | 0.00 | 1.03 | 0.00 | - | 1 | 106 | 21.79% |
| EEM251219C00060000 | 2024-03-13 12:08PM EDT | 60.00 | 0.41 | 0.16 | 0.48 | 0.00 | - | 4 | 14 | 20.87% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM251219P00020000 | 2024-03-07 2:08PM EDT | 20.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 10 | 65 | 65.78% |
| EEM251219P00025000 | 2024-03-13 10:42AM EDT | 25.00 | 0.40 | 0.00 | 0.88 | 0.00 | - | 40 | 42 | 34.16% |
| EEM251219P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.88 | 0.00 | 5.00 | 0.00 | - | 400 | 862 | 54.02% |
| EEM251219P00031000 | 2024-03-13 10:43AM EDT | 31.00 | 0.86 | 0.71 | 1.14 | 0.00 | - | 67 | 80 | 24.72% |
| EEM251219P00032000 | 2024-03-13 11:53AM EDT | 32.00 | 0.95 | 0.04 | 2.11 | 0.00 | - | 47 | 48 | 29.86% |
| EEM251219P00033000 | 2024-03-13 11:53AM EDT | 33.00 | 1.05 | 0.00 | 2.98 | 0.00 | - | 30 | 82 | 33.22% |
| EEM251219P00034000 | 2024-03-13 10:32AM EDT | 34.00 | 1.59 | 0.27 | 1.88 | 0.00 | - | 10 | 13 | 24.11% |
| EEM251219P00035000 | 2024-04-12 4:07PM EDT | 35.00 | 1.50 | 0.00 | 3.50 | 0.00 | - | 1 | 891 | 31.56% |
| EEM251219P00036000 | 2024-03-13 10:32AM EDT | 36.00 | 1.91 | 1.18 | 2.49 | 0.00 | - | 10 | 4,013 | 23.54% |
| EEM251219P00037000 | 2024-03-13 10:32AM EDT | 37.00 | 2.09 | 1.11 | 2.71 | 0.00 | - | 10 | 68 | 22.56% |
| EEM251219P00038000 | 2024-03-13 10:32AM EDT | 38.00 | 2.29 | 1.18 | 2.46 | 0.00 | - | 10 | 17,977 | 19.01% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 39.00 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 17.25% |
| EEM251219P00040000 | 2024-04-23 3:42PM EDT | 40.00 | 2.81 | 0.00 | 5.00 | 0.00 | - | 239 | 6,181 | 26.94% |
| EEM251219P00041000 | 2024-03-27 3:04PM EDT | 41.00 | 3.33 | 1.45 | 5.50 | 0.00 | - | 25 | 25 | 26.70% |
| EEM251219P00042000 | 2024-03-27 3:04PM EDT | 42.00 | 3.72 | 1.00 | 5.00 | 0.00 | - | 25 | 123 | 21.57% |
| EEM251219P00043000 | 2023-08-25 9:41AM EDT | 43.00 | 5.68 | 4.85 | 7.40 | 0.00 | - | 24 | 24 | 30.12% |
| EEM251219P00044000 | 2023-08-25 12:17PM EDT | 44.00 | 6.30 | 4.95 | 8.35 | 0.00 | - | 1 | 1 | 31.64% |
