Deutsche Märkte öffnen in 3 Stunden 27 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.129,56 -82,10 (-0,14%) CMC Crypto 200
1.276,98 +391,45 (+42,55%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419C00020000 | 2024-03-14 9:57AM EDT | 20.00 | 21.15 | 18.40 | 22.60 | 0.00 | - | 1 | 1 | 999.22% |
| EEM240419C00024000 | 2024-03-14 9:59AM EDT | 24.00 | 17.15 | 14.40 | 18.60 | 0.00 | - | 2 | 2 | 776.95% |
| EEM240419C00030000 | 2024-04-15 9:33AM EDT | 30.00 | 10.63 | 9.65 | 9.95 | 0.00 | - | 3 | 33 | 303.13% |
| EEM240419C00035000 | 2024-04-18 3:31PM EDT | 35.00 | 4.95 | 4.80 | 5.95 | +0.20 | +4.21% | 2,500 | 9,539 | 269.14% |
| EEM240419C00036000 | 2024-01-08 12:08PM EDT | 36.00 | 4.25 | 4.05 | 4.20 | 0.00 | - | - | 75 | 180.47% |
| EEM240419C00037000 | 2024-02-23 1:05PM EDT | 37.00 | 4.00 | 3.00 | 4.40 | 0.00 | - | 60 | 1,185 | 241.41% |
| EEM240419C00037500 | 2024-02-23 12:38PM EDT | 37.50 | 3.45 | 2.89 | 4.50 | 0.00 | - | 15 | 14 | 287.50% |
| EEM240419C00038000 | 2024-04-15 3:49PM EDT | 38.00 | 2.30 | 1.52 | 1.97 | 0.00 | - | 1 | 80,928 | 79.69% |
| EEM240419C00038500 | 2024-04-09 3:58PM EDT | 38.50 | 3.38 | 0.00 | 3.00 | 0.00 | - | 10 | 24 | 69.92% |
| EEM240419C00039000 | 2024-04-18 3:38PM EDT | 39.00 | 0.86 | 0.51 | 1.90 | +0.05 | +6.17% | 14 | 54,408 | 83.01% |
| EEM240419C00039500 | 2024-04-18 12:31PM EDT | 39.50 | 0.51 | 0.27 | 0.83 | +0.12 | +30.77% | 2 | 1,472 | 75.78% |
| EEM240419C00040000 | 2024-04-18 3:34PM EDT | 40.00 | 0.12 | 0.06 | 0.28 | -0.03 | -20.00% | 1,973 | 32,465 | 41.02% |
| EEM240419C00040500 | 2024-04-18 10:27AM EDT | 40.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 31 | 15,118 | 25.00% |
| EEM240419C00041000 | 2024-04-18 3:45PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 93 | 48,795 | 29.69% |
| EEM240419C00041500 | 2024-04-18 10:46AM EDT | 41.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 83 | 32,185 | 57.03% |
| EEM240419C00042000 | 2024-04-18 9:45AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 111,886 | 50.00% |
| EEM240419C00042500 | 2024-04-17 1:19PM EDT | 42.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5,826 | 53,250 | 93.36% |
| EEM240419C00043000 | 2024-04-16 1:49PM EDT | 43.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 15,965 | 68.75% |
| EEM240419C00043500 | 2024-04-10 2:17PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 24,420 | 71.88% |
| EEM240419C00044000 | 2024-04-15 12:38PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 96 | 78.13% |
| EEM240419C00044500 | 2024-03-13 3:53PM EDT | 44.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 30 | 207.81% |
| EEM240419C00045000 | 2024-04-15 10:22AM EDT | 45.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 457 | 138.28% |
| EEM240419C00046000 | 2024-03-15 10:31AM EDT | 46.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 68 | 302.34% |
| EEM240419C00049000 | 2024-01-05 4:16PM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 400 | 400 | 316.80% |
| EEM240419C00050000 | 2024-03-25 2:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 162.50% |
| EEM240419C00060000 | 2024-03-19 9:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419P00028000 | 2024-01-22 11:25AM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3,555 | 7,591 | 507.03% |
| EEM240419P00030000 | 2024-03-25 2:02PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 8,077 | 206.25% |
| EEM240419P00031000 | 2024-01-22 11:25AM EDT | 31.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 9,973 | 22,351 | 389.84% |
| EEM240419P00032000 | 2024-02-06 11:46AM EDT | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,000 | 16,232 | 50.00% |
| EEM240419P00033000 | 2024-02-06 12:44PM EDT | 33.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 315.63% |
| EEM240419P00034000 | 2024-04-09 4:11PM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 29,647 | 278.91% |
| EEM240419P00034500 | 2024-04-15 10:22AM EDT | 34.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 260.55% |
| EEM240419P00035000 | 2024-04-18 3:31PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,712 | 11,558 | 100.00% |
| EEM240419P00035500 | 2024-03-20 2:00PM EDT | 35.50 | 0.51 | 0.00 | 0.75 | 0.00 | - | 6 | 33 | 224.22% |
| EEM240419P00036000 | 2024-04-16 1:36PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 11,720 | 90.63% |
| EEM240419P00036500 | 2024-04-18 2:52PM EDT | 36.50 | 0.11 | 0.00 | 0.21 | +0.06 | +120.00% | 187 | 337 | 125.78% |
| EEM240419P00037000 | 2024-04-15 12:05PM EDT | 37.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 60,538 | 94.53% |
| EEM240419P00037500 | 2024-04-17 9:30AM EDT | 37.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 8 | 15,502 | 92.19% |
| EEM240419P00038000 | 2024-04-17 3:46PM EDT | 38.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 30 | 115,460 | 70.31% |
| EEM240419P00038500 | 2024-04-18 9:43AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 3,949 | 35.94% |
| EEM240419P00039000 | 2024-04-18 12:12PM EDT | 39.00 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 83 | 92,669 | 32.03% |
| EEM240419P00039500 | 2024-04-18 1:38PM EDT | 39.50 | 0.06 | 0.03 | 0.06 | -0.09 | -60.00% | 395 | 8,812 | 23.05% |
| EEM240419P00040000 | 2024-04-18 4:09PM EDT | 40.00 | 0.22 | 0.15 | 0.37 | -0.14 | -38.89% | 10,730 | 43,856 | 35.94% |
| EEM240419P00040500 | 2024-04-18 3:30PM EDT | 40.50 | 0.60 | 0.48 | 0.82 | -0.17 | -22.08% | 34 | 33,571 | 51.76% |
| EEM240419P00041000 | 2024-04-17 1:36PM EDT | 41.00 | 1.28 | 1.10 | 1.55 | 0.00 | - | 6 | 15,499 | 70.70% |
| EEM240419P00041500 | 2024-04-18 12:44PM EDT | 41.50 | 1.61 | 0.30 | 2.58 | -0.15 | -8.52% | 7 | 769 | 192.97% |
| EEM240419P00042000 | 2024-04-17 12:22PM EDT | 42.00 | 2.36 | 0.87 | 2.56 | 0.00 | - | 3 | 17 | 141.41% |
| EEM240419P00042500 | 2024-04-12 12:39PM EDT | 42.50 | 1.92 | 2.44 | 2.98 | 0.00 | - | 1 | 5 | 90.63% |
| EEM240419P00043000 | 2024-04-17 3:46PM EDT | 43.00 | 3.26 | 2.92 | 3.40 | 0.00 | - | 2 | 6 | 82.81% |
| EEM240419P00043500 | 2024-04-12 9:45AM EDT | 43.50 | 2.68 | 2.16 | 3.80 | 0.00 | - | 1 | 1 | 139.06% |
| EEM240419P00045000 | 2024-04-16 1:15PM EDT | 45.00 | 5.20 | 3.85 | 5.20 | 0.00 | - | 1 | 0 | 142.97% |
