Deutsche Märkte schließen in 3 Stunden 7 Minuten
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,2429%) BTC-EUR
28.644,90 +223,29 (+0,79%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM220617C00020000 | 2021-12-13 2:05PM EDT | 20.00 | 28.63 | 27.85 | 30.30 | 0.00 | - | 2 | 53 | 576.95% |
| EEM220617C00025000 | 2021-12-10 2:25PM EDT | 25.00 | 24.95 | 22.60 | 25.85 | 0.00 | - | 25 | 0 | 454.59% |
| EEM220617C00026000 | 2021-11-10 7:57AM EDT | 26.00 | 23.00 | 22.85 | 25.30 | 0.00 | - | 2 | 2 | 464.45% |
| EEM220617C00027000 | 2021-11-10 7:57AM EDT | 27.00 | 18.80 | 21.85 | 24.30 | 0.00 | - | - | 1 | 442.68% |
| EEM220617C00028000 | 2021-11-10 7:57AM EDT | 28.00 | 22.35 | 20.85 | 23.30 | 0.00 | - | 1 | 1 | 422.02% |
| EEM220617C00030000 | 2021-12-10 2:25PM EDT | 30.00 | 20.00 | 17.95 | 19.90 | 0.00 | - | 25 | 12 | 346.83% |
| EEM220617C00031000 | 2021-11-10 7:57AM EDT | 31.00 | 20.75 | 16.95 | 20.20 | 0.00 | - | 1 | 1 | 349.76% |
| EEM220617C00032000 | 2021-12-10 3:55PM EDT | 32.00 | 17.97 | 15.65 | 18.25 | 0.00 | - | 2 | 0 | 314.16% |
| EEM220617C00033000 | 2021-12-23 4:06PM EDT | 33.00 | 16.19 | 15.05 | 17.30 | 0.00 | - | 3 | 6 | 304.69% |
| EEM220617C00034000 | 2021-11-10 7:57AM EDT | 34.00 | 19.49 | 13.95 | 17.10 | 0.00 | - | - | 2 | 298.78% |
| EEM220617C00035000 | 2021-12-10 3:45PM EDT | 35.00 | 14.99 | 13.20 | 15.05 | 0.00 | - | 8 | 0 | 272.36% |
| EEM220617C00036000 | 2021-12-10 3:45PM EDT | 36.00 | 13.99 | 11.90 | 15.15 | 0.00 | - | 8 | 0 | 268.02% |
| EEM220617C00037000 | 2021-11-10 7:57AM EDT | 37.00 | 10.00 | 12.55 | 13.55 | 0.00 | - | - | 23 | 266.70% |
| EEM220617C00039000 | 2021-12-15 4:22PM EDT | 39.00 | 10.05 | 9.45 | 11.50 | 0.00 | - | 2 | 501 | 222.80% |
| EEM220617C00040000 | 2021-12-29 11:31AM EDT | 40.00 | 9.20 | 8.85 | 10.60 | 0.00 | - | 5 | 462 | 214.60% |
| EEM220617C00041000 | 2021-12-27 2:18PM EDT | 41.00 | 8.81 | 7.65 | 9.20 | 0.00 | - | 70 | 96 | 193.16% |
| EEM220617C00042000 | 2021-11-26 1:17PM EDT | 42.00 | 7.45 | 7.65 | 8.75 | 0.00 | - | 5 | 66 | 197.07% |
| EEM220617C00043000 | 2021-12-16 10:58AM EDT | 43.00 | 7.15 | 6.15 | 7.50 | 0.00 | - | 1 | 30 | 173.93% |
| EEM220617C00044000 | 2021-11-10 7:57AM EDT | 44.00 | 7.92 | 6.40 | 6.95 | 0.00 | - | 6 | 124 | 178.76% |
| EEM220617C00045000 | 2021-12-29 4:59PM EDT | 45.00 | 5.05 | 4.70 | 6.00 | 0.00 | - | 9 | 181 | 156.35% |
| EEM220617C00046000 | 2021-12-16 4:48PM EDT | 46.00 | 4.59 | 3.90 | 5.00 | 0.00 | - | 1 | 2,601 | 143.21% |
| EEM220617C00046500 | 2021-11-10 7:57AM EDT | 46.50 | 7.55 | 4.55 | 5.05 | 0.00 | - | 2 | 4 | 154.81% |
| EEM220617C00047000 | 2022-01-05 4:43PM EDT | 47.00 | 3.50 | 3.25 | 4.30 | -0.28 | -7.41% | 1 | 234 | 134.62% |
| EEM220617C00048000 | 2021-12-31 4:21PM EDT | 48.00 | 3.40 | 2.68 | 3.55 | 0.00 | - | 15 | 139 | 125.64% |
| EEM220617C00048500 | 2021-12-20 10:31AM EDT | 48.50 | 2.47 | 2.39 | 3.25 | 0.00 | - | 4 | 52 | 121.68% |
| EEM220617C00049000 | 2021-12-30 10:30AM EDT | 49.00 | 2.50 | 2.20 | 2.90 | 0.00 | - | 1 | 3,550 | 118.07% |
| EEM220617C00049500 | 2021-12-14 12:11PM EDT | 49.50 | 2.52 | 1.75 | 2.56 | 0.00 | - | 32 | 66 | 111.04% |
| EEM220617C00050000 | 2022-01-05 1:20PM EDT | 50.00 | 2.13 | 1.69 | 2.26 | 0.00 | - | 10,000 | 12,338 | 109.13% |
| EEM220617C00050500 | 2022-01-04 11:52AM EDT | 50.50 | 2.00 | 1.45 | 2.14 | 0.00 | - | 5 | 140 | 107.03% |
| EEM220617C00051000 | 2022-01-03 11:37AM EDT | 51.00 | 1.77 | 1.20 | 1.66 | 0.00 | - | 12 | 38,099 | 99.46% |
| EEM220617C00051500 | 2022-01-05 3:32PM EDT | 51.50 | 1.25 | 1.11 | 1.66 | -0.30 | -19.35% | 50 | 370 | 100.59% |
| EEM220617C00052000 | 2022-01-05 11:54AM EDT | 52.00 | 1.34 | 1.00 | 1.33 | -0.07 | -4.96% | 1,000 | 36,416 | 96.39% |
| EEM220617C00052500 | 2021-12-30 10:30AM EDT | 52.50 | 0.88 | 0.03 | 4.80 | 0.00 | - | 1 | 319 | 133.69% |
| EEM220617C00053000 | 2022-01-05 3:16PM EDT | 53.00 | 0.81 | 0.66 | 1.01 | -0.25 | -23.58% | 1 | 31,541 | 89.94% |
| EEM220617C00053500 | 2022-01-05 3:30PM EDT | 53.50 | 0.71 | 0.57 | 0.88 | -0.02 | -2.74% | 1 | 112 | 87.99% |
| EEM220617C00054000 | 2022-01-05 12:27PM EDT | 54.00 | 0.69 | 0.46 | 0.81 | -0.01 | -1.43% | 1 | 52,714 | 86.47% |
| EEM220617C00054500 | 2021-12-20 1:50PM EDT | 54.50 | 0.54 | 0.37 | 0.67 | 0.00 | - | 2 | 6,254 | 83.59% |
| EEM220617C00055000 | 2022-01-04 11:07AM EDT | 55.00 | 0.54 | 0.31 | 0.55 | 0.00 | - | 29 | 20,261 | 81.25% |
| EEM220617C00055500 | 2021-12-15 1:10PM EDT | 55.50 | 0.47 | 0.24 | 0.45 | 0.00 | - | 1 | 109 | 78.61% |
| EEM220617C00056000 | 2021-12-30 2:39PM EDT | 56.00 | 0.42 | 0.20 | 0.42 | 0.00 | - | 2 | 10,528 | 78.32% |
| EEM220617C00056500 | 2022-01-04 3:16PM EDT | 56.50 | 0.30 | 0.17 | 0.34 | 0.00 | - | 1 | 0 | 76.56% |
| EEM220617C00057000 | 2022-01-05 11:19AM EDT | 57.00 | 0.25 | 0.20 | 0.29 | -0.05 | -16.67% | 4 | 7,285 | 77.54% |
| EEM220617C00057500 | 2021-10-29 2:56PM EDT | 57.50 | 0.76 | 0.32 | 4.85 | 0.00 | - | 13 | 160 | 161.38% |
| EEM220617C00058000 | 2021-12-15 4:43PM EDT | 58.00 | 0.25 | 0.08 | 0.22 | 0.00 | - | 3 | 14,373 | 73.05% |
| EEM220617C00058500 | 2021-11-08 12:58PM EDT | 58.50 | 0.60 | 0.16 | 0.72 | 0.00 | - | 1 | 3 | 93.75% |
| EEM220617C00059000 | 2021-12-30 11:54AM EDT | 59.00 | 0.11 | 0.04 | 0.18 | 0.00 | - | 20 | 252 | 71.88% |
| EEM220617C00059500 | 2021-12-23 12:38PM EDT | 59.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 93.36% |
| EEM220617C00060000 | 2022-01-04 3:39PM EDT | 60.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 3 | 5,186 | 83.11% |
| EEM220617C00061000 | 2021-11-10 7:57AM EDT | 61.00 | 2.08 | 0.04 | 0.21 | 0.00 | - | 96 | 82 | 78.91% |
| EEM220617C00062000 | 2021-10-22 3:16PM EDT | 62.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM220617C00063000 | 2021-11-10 7:57AM EDT | 63.00 | 0.29 | 0.05 | 0.49 | 0.00 | - | 1 | 4 | 96.78% |
| EEM220617C00064000 | 2021-11-30 10:30AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| EEM220617C00065000 | 2021-12-31 10:51AM EDT | 65.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 12,949 | 82.81% |
| EEM220617C00070000 | 2021-11-22 2:14PM EDT | 70.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 5 | 1,607 | 86.72% |
| EEM220617C00075000 | 2021-12-09 3:27PM EDT | 75.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 13 | 2,969 | 100.39% |
| EEM220617C00080000 | 2021-12-27 11:21AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 2,584 | 84.38% |
| EEM220617C00085000 | 2021-12-10 4:06PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 773 | 90.63% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM220617P00020000 | 2022-01-05 11:07AM EDT | 20.00 | 0.08 | 0.05 | 0.07 | +0.05 | +166.67% | 5 | 9,438 | 127.73% |
| EEM220617P00025000 | 2021-11-30 3:47PM EDT | 25.00 | 0.15 | 0.03 | 0.19 | 0.00 | - | 2 | 957 | 101.17% |
| EEM220617P00026000 | 2021-11-10 7:57AM EDT | 26.00 | 0.20 | 0.00 | 0.96 | 0.00 | - | 2 | 169 | 129.49% |
| EEM220617P00027000 | 2021-11-10 7:57AM EDT | 27.00 | 0.15 | 0.00 | 0.99 | 0.00 | - | 2 | 4 | 121.88% |
| EEM220617P00028000 | 2021-11-10 7:57AM EDT | 28.00 | 0.21 | 0.00 | 0.49 | 0.00 | - | 1 | 225 | 95.31% |
| EEM220617P00029000 | 2021-11-10 7:57AM EDT | 29.00 | 0.38 | 0.05 | 0.54 | 0.00 | - | 1 | 350 | 92.19% |
| EEM220617P00030000 | 2022-01-04 10:32AM EDT | 30.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 90.23% |
| EEM220617P00031000 | 2021-11-26 10:31AM EDT | 31.00 | 0.30 | 0.02 | 0.77 | 0.00 | - | 1 | 11 | 84.08% |
| EEM220617P00032000 | 2021-12-27 11:15AM EDT | 32.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 26 | 75.78% |
| EEM220617P00033000 | 2021-12-01 3:55PM EDT | 33.00 | 0.42 | 0.22 | 0.39 | 0.00 | - | 1 | 31 | 64.84% |
| EEM220617P00034000 | 2021-11-10 7:57AM EDT | 34.00 | 0.49 | 0.34 | 0.51 | 0.00 | - | 1 | 54 | 64.06% |
| EEM220617P00035000 | 2022-01-03 10:56AM EDT | 35.00 | 0.30 | 0.29 | 0.49 | 0.00 | - | 2 | 4,598 | 55.42% |
| EEM220617P00036000 | 2022-01-05 4:55PM EDT | 36.00 | 0.43 | 0.40 | 0.59 | +0.02 | +4.88% | 5 | 495 | 52.64% |
| EEM220617P00037000 | 2022-01-04 3:17PM EDT | 37.00 | 0.47 | 0.42 | 0.63 | 0.00 | - | 1 | 18,999 | 50.00% |
| EEM220617P00038000 | 2022-01-04 10:58AM EDT | 38.00 | 0.51 | 0.50 | 0.71 | 0.00 | - | 1 | 15,568 | 44.58% |
| EEM220617P00039000 | 2021-12-17 12:01PM EDT | 39.00 | 0.91 | 0.59 | 0.81 | 0.00 | - | 1 | 37,941 | 39.06% |
| EEM220617P00040000 | 2022-01-05 3:38PM EDT | 40.00 | 0.77 | 0.71 | 0.96 | +0.07 | +10.00% | 15 | 75,479 | 33.79% |
| EEM220617P00041000 | 2021-12-20 12:48PM EDT | 41.00 | 1.37 | 0.83 | 1.08 | 0.00 | - | 10 | 3,292 | 26.27% |
| EEM220617P00042000 | 2022-01-03 10:39AM EDT | 42.00 | 0.97 | 0.97 | 1.34 | 0.00 | - | 5 | 23,695 | 18.99% |
| EEM220617P00043000 | 2022-01-04 11:44AM EDT | 43.00 | 1.06 | 1.12 | 1.55 | 0.00 | - | 10 | 7,930 | 0.00% |
| EEM220617P00044000 | 2022-01-05 4:32PM EDT | 44.00 | 1.40 | 1.25 | 1.70 | -0.50 | -26.32% | 4 | 27,774 | 0.00% |
| EEM220617P00045000 | 2022-01-04 4:54PM EDT | 45.00 | 1.44 | 1.53 | 2.05 | 0.00 | - | 42 | 53,876 | 0.00% |
| EEM220617P00045500 | 2021-12-14 12:13PM EDT | 45.50 | 2.19 | 1.65 | 2.27 | 0.00 | - | - | 4 | 0.00% |
| EEM220617P00046000 | 2021-12-21 12:03PM EDT | 46.00 | 2.35 | 1.78 | 2.37 | 0.00 | - | 7,000 | 27,179 | 0.00% |
| EEM220617P00046500 | 2021-11-22 11:22AM EDT | 46.50 | 1.95 | 2.40 | 2.56 | 0.00 | - | 925 | 3,026 | 0.00% |
| EEM220617P00047000 | 2022-01-03 4:59PM EDT | 47.00 | 1.95 | 2.14 | 2.71 | 0.00 | - | 27 | 37,511 | 0.00% |
| EEM220617P00047500 | 2021-12-16 12:03PM EDT | 47.50 | 2.70 | 2.19 | 3.05 | 0.00 | - | 10 | 5,414 | 0.00% |
| EEM220617P00048000 | 2022-01-05 2:06PM EDT | 48.00 | 2.44 | 2.38 | 3.15 | -0.01 | -0.41% | 7 | 38,099 | 0.00% |
| EEM220617P00048500 | 2021-12-14 11:58AM EDT | 48.50 | 3.25 | 2.73 | 3.30 | 0.00 | - | 71 | 1,194 | 0.00% |
| EEM220617P00049000 | 2022-01-05 4:57PM EDT | 49.00 | 3.15 | 2.94 | 3.55 | +0.27 | +9.37% | 3 | 8,760 | 0.00% |
| EEM220617P00049500 | 2021-11-16 12:22PM EDT | 49.50 | 2.67 | 3.55 | 3.80 | 0.00 | - | 31 | 450 | 0.00% |
| EEM220617P00050000 | 2022-01-05 1:20PM EDT | 50.00 | 3.30 | 3.45 | 4.15 | +0.04 | +1.23% | 10,000 | 118,416 | 0.00% |
| EEM220617P00050500 | 2021-12-07 1:55PM EDT | 50.50 | 4.00 | 3.55 | 4.50 | 0.00 | - | 240 | 2,736 | 0.00% |
| EEM220617P00051000 | 2021-12-30 12:59PM EDT | 51.00 | 3.84 | 4.00 | 4.90 | 0.00 | - | 17 | 22,528 | 0.00% |
| EEM220617P00051500 | 2021-12-07 1:55PM EDT | 51.50 | 4.55 | 4.30 | 5.60 | 0.00 | - | 235 | 274 | 0.00% |
| EEM220617P00052000 | 2021-12-28 11:43AM EDT | 52.00 | 4.65 | 4.65 | 5.60 | 0.00 | - | 5 | 6,147 | 0.00% |
| EEM220617P00052500 | 2021-11-10 7:57AM EDT | 52.50 | 5.23 | 4.90 | 5.20 | 0.00 | - | 1 | 5,091 | 0.00% |
| EEM220617P00053000 | 2021-12-09 2:05PM EDT | 53.00 | 5.27 | 5.30 | 6.70 | 0.00 | - | 3 | 37,395 | 0.00% |
| EEM220617P00053500 | 2021-11-10 7:57AM EDT | 53.50 | 5.00 | 5.25 | 5.85 | 0.00 | - | 1 | 2 | 0.00% |
| EEM220617P00054000 | 2021-12-08 5:13PM EDT | 54.00 | 6.15 | 6.10 | 7.45 | 0.00 | - | 1 | 30,355 | 0.00% |
| EEM220617P00054500 | 2021-11-10 7:57AM EDT | 54.50 | 6.01 | 6.10 | 6.75 | 0.00 | - | 2 | 6,000 | 0.00% |
| EEM220617P00055000 | 2021-12-28 1:18PM EDT | 55.00 | 6.85 | 6.95 | 8.05 | 0.00 | - | 10 | 15,267 | 0.00% |
| EEM220617P00055500 | 2021-11-10 7:57AM EDT | 55.50 | 6.35 | 6.60 | 7.40 | 0.00 | - | 1 | 1 | 0.00% |
| EEM220617P00056000 | 2021-10-25 9:30AM EDT | 56.00 | 5.93 | 8.60 | 11.30 | 0.00 | - | 3 | 270 | 0.00% |
| EEM220617P00057000 | 2021-12-13 12:02PM EDT | 57.00 | 8.90 | 8.55 | 11.05 | 0.00 | - | 2 | 1,518 | 0.00% |
| EEM220617P00058000 | 2021-11-10 7:57AM EDT | 58.00 | 6.04 | 8.95 | 9.75 | 0.00 | - | 1 | 52 | 0.00% |
| EEM220617P00058500 | 2021-11-10 7:57AM EDT | 58.50 | 9.39 | 9.40 | 10.25 | 0.00 | - | 1 | 2 | 0.00% |
| EEM220617P00059000 | 2021-12-27 1:53PM EDT | 59.00 | 10.50 | 10.40 | 12.95 | 0.00 | - | 82 | 283 | 0.00% |
| EEM220617P00060000 | 2021-12-13 3:30PM EDT | 60.00 | 11.70 | 11.50 | 13.20 | 0.00 | - | 2 | 213 | 0.00% |
| EEM220617P00065000 | 2021-11-26 11:43AM EDT | 65.00 | 17.30 | 15.30 | 17.05 | 0.00 | - | 100 | 96 | 0.00% |
| EEM220617P00070000 | 2021-12-01 5:08PM EDT | 70.00 | 22.20 | 19.80 | 22.70 | 0.00 | - | 1 | 1 | 0.00% |
| EEM220617P00075000 | 2021-11-10 7:57AM EDT | 75.00 | 24.10 | 25.30 | 27.60 | 0.00 | - | 2 | 1 | 0.00% |
| EEM220617P00080000 | 2021-11-10 7:57AM EDT | 80.00 | 25.65 | 30.25 | 31.60 | 0.00 | - | - | 0 | 0.00% |
| EEM220617P00085000 | 2021-11-10 7:57AM EDT | 85.00 | 31.60 | 33.70 | 38.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
