Deutsche Märkte schließen in 3 Stunden 7 Minuten

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,14+0,17 (+0,41%)
Börsenschluss: 04:00PM EDT
41,12 -0,02 (-0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220617C000200002021-12-13 2:05PM EDT20.0028.6327.8530.300.00-253576.95%
EEM220617C000250002021-12-10 2:25PM EDT25.0024.9522.6025.850.00-250454.59%
EEM220617C000260002021-11-10 7:57AM EDT26.0023.0022.8525.300.00-22464.45%
EEM220617C000270002021-11-10 7:57AM EDT27.0018.8021.8524.300.00--1442.68%
EEM220617C000280002021-11-10 7:57AM EDT28.0022.3520.8523.300.00-11422.02%
EEM220617C000300002021-12-10 2:25PM EDT30.0020.0017.9519.900.00-2512346.83%
EEM220617C000310002021-11-10 7:57AM EDT31.0020.7516.9520.200.00-11349.76%
EEM220617C000320002021-12-10 3:55PM EDT32.0017.9715.6518.250.00-20314.16%
EEM220617C000330002021-12-23 4:06PM EDT33.0016.1915.0517.300.00-36304.69%
EEM220617C000340002021-11-10 7:57AM EDT34.0019.4913.9517.100.00--2298.78%
EEM220617C000350002021-12-10 3:45PM EDT35.0014.9913.2015.050.00-80272.36%
EEM220617C000360002021-12-10 3:45PM EDT36.0013.9911.9015.150.00-80268.02%
EEM220617C000370002021-11-10 7:57AM EDT37.0010.0012.5513.550.00--23266.70%
EEM220617C000390002021-12-15 4:22PM EDT39.0010.059.4511.500.00-2501222.80%
EEM220617C000400002021-12-29 11:31AM EDT40.009.208.8510.600.00-5462214.60%
EEM220617C000410002021-12-27 2:18PM EDT41.008.817.659.200.00-7096193.16%
EEM220617C000420002021-11-26 1:17PM EDT42.007.457.658.750.00-566197.07%
EEM220617C000430002021-12-16 10:58AM EDT43.007.156.157.500.00-130173.93%
EEM220617C000440002021-11-10 7:57AM EDT44.007.926.406.950.00-6124178.76%
EEM220617C000450002021-12-29 4:59PM EDT45.005.054.706.000.00-9181156.35%
EEM220617C000460002021-12-16 4:48PM EDT46.004.593.905.000.00-12,601143.21%
EEM220617C000465002021-11-10 7:57AM EDT46.507.554.555.050.00-24154.81%
EEM220617C000470002022-01-05 4:43PM EDT47.003.503.254.30-0.28-7.41%1234134.62%
EEM220617C000480002021-12-31 4:21PM EDT48.003.402.683.550.00-15139125.64%
EEM220617C000485002021-12-20 10:31AM EDT48.502.472.393.250.00-452121.68%
EEM220617C000490002021-12-30 10:30AM EDT49.002.502.202.900.00-13,550118.07%
EEM220617C000495002021-12-14 12:11PM EDT49.502.521.752.560.00-3266111.04%
EEM220617C000500002022-01-05 1:20PM EDT50.002.131.692.260.00-10,00012,338109.13%
EEM220617C000505002022-01-04 11:52AM EDT50.502.001.452.140.00-5140107.03%
EEM220617C000510002022-01-03 11:37AM EDT51.001.771.201.660.00-1238,09999.46%
EEM220617C000515002022-01-05 3:32PM EDT51.501.251.111.66-0.30-19.35%50370100.59%
EEM220617C000520002022-01-05 11:54AM EDT52.001.341.001.33-0.07-4.96%1,00036,41696.39%
EEM220617C000525002021-12-30 10:30AM EDT52.500.880.034.800.00-1319133.69%
EEM220617C000530002022-01-05 3:16PM EDT53.000.810.661.01-0.25-23.58%131,54189.94%
EEM220617C000535002022-01-05 3:30PM EDT53.500.710.570.88-0.02-2.74%111287.99%
EEM220617C000540002022-01-05 12:27PM EDT54.000.690.460.81-0.01-1.43%152,71486.47%
EEM220617C000545002021-12-20 1:50PM EDT54.500.540.370.670.00-26,25483.59%
EEM220617C000550002022-01-04 11:07AM EDT55.000.540.310.550.00-2920,26181.25%
EEM220617C000555002021-12-15 1:10PM EDT55.500.470.240.450.00-110978.61%
EEM220617C000560002021-12-30 2:39PM EDT56.000.420.200.420.00-210,52878.32%
EEM220617C000565002022-01-04 3:16PM EDT56.500.300.170.340.00-1076.56%
EEM220617C000570002022-01-05 11:19AM EDT57.000.250.200.29-0.05-16.67%47,28577.54%
EEM220617C000575002021-10-29 2:56PM EDT57.500.760.324.850.00-13160161.38%
EEM220617C000580002021-12-15 4:43PM EDT58.000.250.080.220.00-314,37373.05%
EEM220617C000585002021-11-08 12:58PM EDT58.500.600.160.720.00-1393.75%
EEM220617C000590002021-12-30 11:54AM EDT59.000.110.040.180.00-2025271.88%
EEM220617C000595002021-12-23 12:38PM EDT59.500.180.000.750.00-2193.36%
EEM220617C000600002022-01-04 3:39PM EDT60.000.190.000.400.00-35,18683.11%
EEM220617C000610002021-11-10 7:57AM EDT61.002.080.040.210.00-968278.91%
EEM220617C000620002021-10-22 3:16PM EDT62.000.380.000.000.00-1025.00%
EEM220617C000630002021-11-10 7:57AM EDT63.000.290.050.490.00-1496.78%
EEM220617C000640002021-11-30 10:30AM EDT64.000.100.000.000.00-12350.00%
EEM220617C000650002021-12-31 10:51AM EDT65.000.100.010.150.00-112,94982.81%
EEM220617C000700002021-11-22 2:14PM EDT70.000.070.000.090.00-51,60786.72%
EEM220617C000750002021-12-09 3:27PM EDT75.000.020.010.120.00-132,969100.39%
EEM220617C000800002021-12-27 11:21AM EDT80.000.020.000.010.00-502,58484.38%
EEM220617C000850002021-12-10 4:06PM EDT85.000.010.000.010.00-377390.63%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220617P000200002022-01-05 11:07AM EDT20.000.080.050.07+0.05+166.67%59,438127.73%
EEM220617P000250002021-11-30 3:47PM EDT25.000.150.030.190.00-2957101.17%
EEM220617P000260002021-11-10 7:57AM EDT26.000.200.000.960.00-2169129.49%
EEM220617P000270002021-11-10 7:57AM EDT27.000.150.000.990.00-24121.88%
EEM220617P000280002021-11-10 7:57AM EDT28.000.210.000.490.00-122595.31%
EEM220617P000290002021-11-10 7:57AM EDT29.000.380.050.540.00-135092.19%
EEM220617P000300002022-01-04 10:32AM EDT30.000.230.000.750.00-119790.23%
EEM220617P000310002021-11-26 10:31AM EDT31.000.300.020.770.00-11184.08%
EEM220617P000320002021-12-27 11:15AM EDT32.000.300.000.750.00-202675.78%
EEM220617P000330002021-12-01 3:55PM EDT33.000.420.220.390.00-13164.84%
EEM220617P000340002021-11-10 7:57AM EDT34.000.490.340.510.00-15464.06%
EEM220617P000350002022-01-03 10:56AM EDT35.000.300.290.490.00-24,59855.42%
EEM220617P000360002022-01-05 4:55PM EDT36.000.430.400.59+0.02+4.88%549552.64%
EEM220617P000370002022-01-04 3:17PM EDT37.000.470.420.630.00-118,99950.00%
EEM220617P000380002022-01-04 10:58AM EDT38.000.510.500.710.00-115,56844.58%
EEM220617P000390002021-12-17 12:01PM EDT39.000.910.590.810.00-137,94139.06%
EEM220617P000400002022-01-05 3:38PM EDT40.000.770.710.96+0.07+10.00%1575,47933.79%
EEM220617P000410002021-12-20 12:48PM EDT41.001.370.831.080.00-103,29226.27%
EEM220617P000420002022-01-03 10:39AM EDT42.000.970.971.340.00-523,69518.99%
EEM220617P000430002022-01-04 11:44AM EDT43.001.061.121.550.00-107,9300.00%
EEM220617P000440002022-01-05 4:32PM EDT44.001.401.251.70-0.50-26.32%427,7740.00%
EEM220617P000450002022-01-04 4:54PM EDT45.001.441.532.050.00-4253,8760.00%
EEM220617P000455002021-12-14 12:13PM EDT45.502.191.652.270.00--40.00%
EEM220617P000460002021-12-21 12:03PM EDT46.002.351.782.370.00-7,00027,1790.00%
EEM220617P000465002021-11-22 11:22AM EDT46.501.952.402.560.00-9253,0260.00%
EEM220617P000470002022-01-03 4:59PM EDT47.001.952.142.710.00-2737,5110.00%
EEM220617P000475002021-12-16 12:03PM EDT47.502.702.193.050.00-105,4140.00%
EEM220617P000480002022-01-05 2:06PM EDT48.002.442.383.15-0.01-0.41%738,0990.00%
EEM220617P000485002021-12-14 11:58AM EDT48.503.252.733.300.00-711,1940.00%
EEM220617P000490002022-01-05 4:57PM EDT49.003.152.943.55+0.27+9.37%38,7600.00%
EEM220617P000495002021-11-16 12:22PM EDT49.502.673.553.800.00-314500.00%
EEM220617P000500002022-01-05 1:20PM EDT50.003.303.454.15+0.04+1.23%10,000118,4160.00%
EEM220617P000505002021-12-07 1:55PM EDT50.504.003.554.500.00-2402,7360.00%
EEM220617P000510002021-12-30 12:59PM EDT51.003.844.004.900.00-1722,5280.00%
EEM220617P000515002021-12-07 1:55PM EDT51.504.554.305.600.00-2352740.00%
EEM220617P000520002021-12-28 11:43AM EDT52.004.654.655.600.00-56,1470.00%
EEM220617P000525002021-11-10 7:57AM EDT52.505.234.905.200.00-15,0910.00%
EEM220617P000530002021-12-09 2:05PM EDT53.005.275.306.700.00-337,3950.00%
EEM220617P000535002021-11-10 7:57AM EDT53.505.005.255.850.00-120.00%
EEM220617P000540002021-12-08 5:13PM EDT54.006.156.107.450.00-130,3550.00%
EEM220617P000545002021-11-10 7:57AM EDT54.506.016.106.750.00-26,0000.00%
EEM220617P000550002021-12-28 1:18PM EDT55.006.856.958.050.00-1015,2670.00%
EEM220617P000555002021-11-10 7:57AM EDT55.506.356.607.400.00-110.00%
EEM220617P000560002021-10-25 9:30AM EDT56.005.938.6011.300.00-32700.00%
EEM220617P000570002021-12-13 12:02PM EDT57.008.908.5511.050.00-21,5180.00%
EEM220617P000580002021-11-10 7:57AM EDT58.006.048.959.750.00-1520.00%
EEM220617P000585002021-11-10 7:57AM EDT58.509.399.4010.250.00-120.00%
EEM220617P000590002021-12-27 1:53PM EDT59.0010.5010.4012.950.00-822830.00%
EEM220617P000600002021-12-13 3:30PM EDT60.0011.7011.5013.200.00-22130.00%
EEM220617P000650002021-11-26 11:43AM EDT65.0017.3015.3017.050.00-100960.00%
EEM220617P000700002021-12-01 5:08PM EDT70.0022.2019.8022.700.00-110.00%
EEM220617P000750002021-11-10 7:57AM EDT75.0024.1025.3027.600.00-210.00%
EEM220617P000800002021-11-10 7:57AM EDT80.0025.6530.2531.600.00--00.00%
EEM220617P000850002021-11-10 7:57AM EDT85.0031.6033.7038.400.00--00.00%