Deutsche Märkte schließen in 8 Stunden 4 Minuten
DAX
15.386,53 -122,66 (-0,79%) Euro Stoxx 50
4.215,01 -26,11 (-0,62%) Dow Jones 30
34.053,94 -39,02 (-0,11%) Gold
1.927,10 -3,70 (-0,19%) EUR/USD
1,0892 -0,0019 (-0,1743%) BTC-EUR
21.491,74 -553,11 (-2,51%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230317C00030000 | 2022-07-26 1:11PM EST | 30.00 | 9.80 | 11.00 | 11.50 | 0.00 | - | - | 25 | 0.00% |
| EEM230317C00032000 | 2022-08-04 2:39PM EST | 32.00 | 8.90 | 9.20 | 9.85 | 0.00 | - | - | 44 | 53.52% |
| EEM230317C00034000 | 2022-07-19 10:01AM EST | 34.00 | 6.95 | 7.60 | 7.75 | 0.00 | - | - | 2 | 38.09% |
| EEM230317C00036000 | 2022-08-05 10:26AM EST | 36.00 | 5.47 | 5.95 | 6.05 | 0.00 | - | - | 12 | 41.07% |
| EEM230317C00037000 | 2022-08-11 1:38PM EST | 37.00 | 5.25 | 5.15 | 5.30 | +5.25 | - | 99 | 0 | 42.53% |
| EEM230317C00039000 | 2022-08-08 11:16AM EST | 39.00 | 3.48 | 3.75 | 3.90 | 0.00 | - | - | 464 | 42.85% |
| EEM230317C00040000 | 2022-07-20 10:50AM EST | 40.00 | 2.78 | 3.10 | 3.20 | 0.00 | - | - | 5,056 | 41.19% |
| EEM230317C00041000 | 2022-08-05 9:43AM EST | 41.00 | 2.34 | 2.56 | 2.62 | 0.00 | - | - | 246 | 40.63% |
| EEM230317C00042000 | 2022-08-08 11:05AM EST | 42.00 | 1.91 | 1.98 | 2.11 | 0.00 | - | 260 | 399 | 40.11% |
| EEM230317C00043000 | 2022-08-05 9:41AM EST | 43.00 | 1.43 | 1.48 | 1.66 | 0.00 | - | - | 181 | 39.45% |
| EEM230317C00044000 | 2022-08-11 9:57AM EST | 44.00 | 1.34 | 1.13 | 1.27 | +0.28 | +26.42% | 4 | 5,808 | 38.65% |
| EEM230317C00045000 | 2022-08-11 10:03AM EST | 45.00 | 0.99 | 0.88 | 0.96 | +0.22 | +28.57% | 1 | 2,600 | 38.14% |
| EEM230317C00046000 | 2022-08-10 10:00AM EST | 46.00 | 0.59 | 0.63 | 0.71 | 0.00 | - | 3 | 2,359 | 37.65% |
| EEM230317C00047000 | 2022-08-11 9:30AM EST | 47.00 | 0.53 | 0.48 | 0.52 | +0.09 | +20.45% | 1 | 138 | 37.35% |
| EEM230317C00048000 | 2022-07-20 1:05PM EST | 48.00 | 0.34 | 0.16 | 0.38 | 0.00 | - | - | 383 | 37.26% |
| EEM230317C00050000 | 2022-08-11 11:57AM EST | 50.00 | 0.17 | 0.16 | 0.20 | +0.02 | +13.33% | 1 | 3,716 | 37.35% |
| EEM230317C00051000 | 2022-07-25 8:30AM EST | 51.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | - | 52 | 37.79% |
| EEM230317C00053000 | 2021-12-21 10:29AM EST | 53.00 | 3.05 | 1.64 | 5.00 | 0.00 | - | - | 33 | 120.46% |
| EEM230317C00055000 | 2021-12-21 12:57PM EST | 55.00 | 2.52 | 0.80 | 5.00 | 0.00 | - | - | 101 | 120.12% |
| EEM230317C00065000 | 2021-12-21 12:41PM EST | 65.00 | 0.61 | 0.00 | 5.00 | 0.00 | - | - | 20 | 143.46% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230317P00030000 | 2022-07-28 2:41PM EST | 30.00 | 0.54 | 0.37 | 0.41 | 0.00 | - | - | 9,155 | 72.75% |
| EEM230317P00033000 | 2022-07-21 1:34PM EST | 33.00 | 1.05 | 0.65 | 0.72 | 0.00 | - | - | 9 | 66.70% |
| EEM230317P00034000 | 2022-08-04 2:37PM EST | 34.00 | 1.05 | 0.81 | 0.91 | 0.00 | - | - | 7 | 65.87% |
| EEM230317P00035000 | 2022-08-09 9:03AM EST | 35.00 | 1.16 | 0.96 | 1.03 | 0.00 | - | 19 | 33,299 | 63.23% |
| EEM230317P00036000 | 2022-08-10 2:20PM EST | 36.00 | 1.25 | 1.17 | 1.24 | -0.14 | -10.07% | - | 9,891 | 61.87% |
| EEM230317P00037000 | 2022-08-11 1:38PM EST | 37.00 | 1.46 | 1.33 | 1.50 | -0.18 | -10.98% | 5,085 | 42,832 | 59.81% |
| EEM230317P00038000 | 2022-08-08 11:05AM EST | 38.00 | 1.93 | 1.66 | 1.72 | 0.00 | - | - | 194 | 58.45% |
| EEM230317P00039000 | 2022-08-10 2:48PM EST | 39.00 | 2.09 | 1.93 | 2.04 | -0.20 | -8.73% | 260 | 20,415 | 56.67% |
| EEM230317P00040000 | 2022-08-05 9:43AM EST | 40.00 | 2.68 | 2.25 | 2.47 | 0.00 | - | - | 3,773 | 55.62% |
| EEM230317P00041000 | 2022-07-01 1:36PM EST | 41.00 | 3.80 | 3.25 | 3.45 | 0.00 | - | - | 452 | 64.70% |
| EEM230317P00043000 | 2022-08-02 9:12AM EST | 43.00 | 4.95 | 3.75 | 3.90 | 0.00 | - | 20 | 32 | 53.35% |
| EEM230317P00044000 | 2022-08-11 9:29AM EST | 44.00 | 4.20 | 4.40 | 4.55 | -0.90 | -17.65% | 15 | 28,346 | 53.71% |
| EEM230317P00045000 | 2022-08-02 9:43AM EST | 45.00 | 6.28 | 5.15 | 5.25 | 0.00 | - | 3 | 49 | 54.64% |
| EEM230317P00046000 | 2022-08-11 9:29AM EST | 46.00 | 5.60 | 5.80 | 6.05 | +5.60 | - | 15 | 5,862 | 54.83% |
| EEM230317P00047000 | 2022-08-05 11:05AM EST | 47.00 | 7.50 | 6.75 | 6.85 | 0.00 | - | - | 485 | 57.28% |
| EEM230317P00048000 | 2021-12-28 3:44PM EST | 48.00 | 4.45 | 2.50 | 7.50 | 0.00 | - | - | 1,088 | 55.57% |
| EEM230317P00049000 | 2022-07-01 1:24PM EST | 49.00 | 9.50 | 9.15 | 9.80 | 0.00 | - | - | 781 | 79.93% |
| EEM230317P00050000 | 2022-08-08 1:41PM EST | 50.00 | 10.08 | 9.10 | 9.95 | 0.00 | - | - | 2,507 | 64.40% |
