Deutsche Märkte schließen in 8 Stunden 4 Minuten

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,62-0,25 (-0,60%)
Börsenschluss: 04:00PM EST
41,61 -0,01 (-0,02%)
Nachbörse: 07:51PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230317C000300002022-07-26 1:11PM EST30.009.8011.0011.500.00--250.00%
EEM230317C000320002022-08-04 2:39PM EST32.008.909.209.850.00--4453.52%
EEM230317C000340002022-07-19 10:01AM EST34.006.957.607.750.00--238.09%
EEM230317C000360002022-08-05 10:26AM EST36.005.475.956.050.00--1241.07%
EEM230317C000370002022-08-11 1:38PM EST37.005.255.155.30+5.25-99042.53%
EEM230317C000390002022-08-08 11:16AM EST39.003.483.753.900.00--46442.85%
EEM230317C000400002022-07-20 10:50AM EST40.002.783.103.200.00--5,05641.19%
EEM230317C000410002022-08-05 9:43AM EST41.002.342.562.620.00--24640.63%
EEM230317C000420002022-08-08 11:05AM EST42.001.911.982.110.00-26039940.11%
EEM230317C000430002022-08-05 9:41AM EST43.001.431.481.660.00--18139.45%
EEM230317C000440002022-08-11 9:57AM EST44.001.341.131.27+0.28+26.42%45,80838.65%
EEM230317C000450002022-08-11 10:03AM EST45.000.990.880.96+0.22+28.57%12,60038.14%
EEM230317C000460002022-08-10 10:00AM EST46.000.590.630.710.00-32,35937.65%
EEM230317C000470002022-08-11 9:30AM EST47.000.530.480.52+0.09+20.45%113837.35%
EEM230317C000480002022-07-20 1:05PM EST48.000.340.160.380.00--38337.26%
EEM230317C000500002022-08-11 11:57AM EST50.000.170.160.20+0.02+13.33%13,71637.35%
EEM230317C000510002022-07-25 8:30AM EST51.000.140.110.150.00--5237.79%
EEM230317C000530002021-12-21 10:29AM EST53.003.051.645.000.00--33120.46%
EEM230317C000550002021-12-21 12:57PM EST55.002.520.805.000.00--101120.12%
EEM230317C000650002021-12-21 12:41PM EST65.000.610.005.000.00--20143.46%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM230317P000300002022-07-28 2:41PM EST30.000.540.370.410.00--9,15572.75%
EEM230317P000330002022-07-21 1:34PM EST33.001.050.650.720.00--966.70%
EEM230317P000340002022-08-04 2:37PM EST34.001.050.810.910.00--765.87%
EEM230317P000350002022-08-09 9:03AM EST35.001.160.961.030.00-1933,29963.23%
EEM230317P000360002022-08-10 2:20PM EST36.001.251.171.24-0.14-10.07%-9,89161.87%
EEM230317P000370002022-08-11 1:38PM EST37.001.461.331.50-0.18-10.98%5,08542,83259.81%
EEM230317P000380002022-08-08 11:05AM EST38.001.931.661.720.00--19458.45%
EEM230317P000390002022-08-10 2:48PM EST39.002.091.932.04-0.20-8.73%26020,41556.67%
EEM230317P000400002022-08-05 9:43AM EST40.002.682.252.470.00--3,77355.62%
EEM230317P000410002022-07-01 1:36PM EST41.003.803.253.450.00--45264.70%
EEM230317P000430002022-08-02 9:12AM EST43.004.953.753.900.00-203253.35%
EEM230317P000440002022-08-11 9:29AM EST44.004.204.404.55-0.90-17.65%1528,34653.71%
EEM230317P000450002022-08-02 9:43AM EST45.006.285.155.250.00-34954.64%
EEM230317P000460002022-08-11 9:29AM EST46.005.605.806.05+5.60-155,86254.83%
EEM230317P000470002022-08-05 11:05AM EST47.007.506.756.850.00--48557.28%
EEM230317P000480002021-12-28 3:44PM EST48.004.452.507.500.00--1,08855.57%
EEM230317P000490002022-07-01 1:24PM EST49.009.509.159.800.00--78179.93%
EEM230317P000500002022-08-08 1:41PM EST50.0010.089.109.950.00--2,50764.40%