Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
26.428,97 +254,99 (+0,97%) Dow Jones 30
29.683,74 +548,75 (+1,88%) BTC-EUR
20.014,46 +284,47 (+1,44%) CMC Crypto 200
443,47 +14,69 (+3,43%) Nasdaq Compositive
11.051,64 +222,13 (+2,05%) S&P 500
3.719,04 +71,75 (+1,97%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM220930C00037000 | 2022-07-21 1:24PM EDT | 37.00 | 3.45 | 4.00 | 4.15 | 0.00 | - | - | 0 | 433.98% |
| EEM220930C00038000 | 2022-08-05 12:34PM EDT | 38.00 | 2.64 | 3.15 | 3.25 | 0.00 | - | - | 96 | 387.30% |
| EEM220930C00039000 | 2022-07-14 11:07AM EDT | 39.00 | 1.50 | 2.34 | 2.41 | 0.00 | - | - | 2 | 341.21% |
| EEM220930C00040000 | 2022-08-05 9:57AM EDT | 40.00 | 1.28 | 1.62 | 1.67 | 0.00 | - | 3 | 91 | 298.24% |
| EEM220930C00041000 | 2022-08-11 1:10PM EDT | 41.00 | 1.10 | 1.01 | 1.05 | +0.35 | +46.67% | 49 | 279 | 258.20% |
| EEM220930C00042000 | 2022-08-11 10:41AM EDT | 42.00 | 0.75 | 0.57 | 0.61 | +0.32 | +74.42% | 8 | 896 | 226.17% |
| EEM220930C00043000 | 2022-07-29 3:03PM EDT | 43.00 | 0.28 | 0.29 | 0.33 | 0.00 | - | - | 1,315 | 201.56% |
| EEM220930C00044000 | 2022-08-09 2:20PM EDT | 44.00 | 0.10 | 0.13 | 0.17 | 0.00 | - | 1 | 497 | 182.81% |
| EEM220930C00045000 | 2022-08-03 11:23AM EDT | 45.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 11 | 1,255 | 170.31% |
| EEM220930C00046000 | 2022-08-11 12:13PM EDT | 46.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 50 | 80 | 175.78% |
| EEM220930C00047000 | 2022-08-11 12:09PM EDT | 47.00 | 0.07 | 0.03 | 0.05 | +0.07 | - | 100 | 106 | 178.91% |
| EEM220930C00048000 | 2022-08-11 12:13PM EDT | 48.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 50 | 48 | 193.75% |
| EEM220930C00050000 | 2022-07-21 12:07PM EDT | 50.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2,000 | 2,319 | 273.05% |
| EEM220930C00053000 | 2021-12-16 2:31PM EDT | 53.00 | 2.07 | 1.41 | 1.81 | 0.00 | - | 1 | 3 | 555.66% |
| EEM220930C00054000 | 2021-10-21 2:12PM EDT | 54.00 | 3.27 | 2.20 | 2.67 | 0.00 | - | - | 1 | 668.55% |
| EEM220930C00058000 | 2021-12-13 1:22PM EDT | 58.00 | 0.76 | 0.32 | 0.79 | 0.00 | - | 1 | 3 | 462.50% |
| EEM220930C00060000 | 2021-11-24 2:45PM EDT | 60.00 | 0.80 | 0.35 | 0.60 | 0.00 | - | - | 2 | 467.58% |
| EEM220930C00065000 | 2022-08-11 9:35AM EDT | 65.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 60 | 600 | 293.75% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM220930P00030000 | 2022-07-29 1:25PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 278 | 194.92% |
| EEM220930P00035000 | 2022-08-10 11:30AM EDT | 35.00 | 0.13 | 0.10 | 0.13 | -0.13 | -50.00% | 2 | 8,793 | 39.84% |
| EEM220930P00036000 | 2022-08-11 12:15PM EDT | 36.00 | 0.16 | 0.15 | 0.18 | -0.24 | -60.00% | 3 | 606 | 0.00% |
| EEM220930P00037000 | 2022-08-08 12:18PM EDT | 37.00 | 0.35 | 0.23 | 0.27 | 0.00 | - | 7 | 468 | 0.00% |
| EEM220930P00038000 | 2022-08-09 2:12PM EDT | 38.00 | 0.55 | 0.34 | 0.38 | 0.00 | - | 10 | 832 | 0.00% |
| EEM220930P00039000 | 2022-08-08 12:18PM EDT | 39.00 | 0.77 | 0.52 | 0.56 | 0.00 | - | 1 | 438 | 0.00% |
| EEM220930P00040000 | 2022-08-11 1:55PM EDT | 40.00 | 0.78 | 0.78 | 0.84 | -0.38 | -32.76% | 4 | 1,066 | 0.00% |
| EEM220930P00041000 | 2022-08-11 1:02PM EDT | 41.00 | 1.16 | 1.19 | 1.23 | -0.41 | -26.11% | 10 | 935 | 0.00% |
| EEM220930P00042000 | 2022-08-10 9:47AM EDT | 42.00 | 2.10 | 1.75 | 1.79 | -0.93 | -30.69% | 2 | 459 | 0.00% |
| EEM220930P00043000 | 2022-08-03 3:17PM EDT | 43.00 | 3.37 | 2.45 | 2.55 | 0.00 | - | 191 | 290 | 0.00% |
| EEM220930P00044000 | 2022-08-05 9:40AM EDT | 44.00 | 4.27 | 3.30 | 3.45 | 0.00 | - | - | 16 | 0.00% |
| EEM220930P00045000 | 2022-07-14 3:47PM EDT | 45.00 | 6.60 | 4.25 | 4.40 | 0.00 | - | 8 | 116 | 0.00% |
| EEM220930P00049000 | 2021-12-30 4:52PM EDT | 49.00 | 3.80 | 3.60 | 4.55 | 0.00 | - | 3 | 0 | 0.00% |
| EEM220930P00050000 | 2021-12-06 2:46PM EDT | 50.00 | 5.22 | 4.10 | 5.15 | 0.00 | - | 2,000 | 2,001 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
