Deutsche Märkte geschlossen

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,10+0,04 (+0,11%)
Ab 01:41PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220812C000355002022-08-01 10:40AM EDT35.504.354.604.700.00-34434260.16%
EEM220812C000360002022-07-28 11:06AM EDT36.003.954.104.200.00--1154.69%
EEM220812C000365002022-08-01 10:11AM EDT36.503.353.603.700.00-8762057.62%
EEM220812C000375002022-08-01 10:16AM EDT37.502.442.612.670.00-15714640.63%
EEM220812C000380002022-08-05 11:32AM EDT38.001.982.122.180.00-1057835.55%
EEM220812C000385002022-08-04 3:27PM EDT38.501.671.631.690.00-31,22530.08%
EEM220812C000390002022-08-08 9:38AM EDT39.001.391.171.23+0.31+28.70%501,22426.66%
EEM220812C000395002022-08-08 11:16AM EDT39.500.870.750.80+0.16+22.54%51,41123.24%
EEM220812C000400002022-08-08 11:28AM EDT40.000.500.400.45+0.08+19.05%2611,99221.09%
EEM220812C000405002022-08-08 12:37PM EDT40.500.160.170.20-0.04-20.00%221,07719.34%
EEM220812C000410002022-08-08 12:08PM EDT41.000.060.050.08-0.01-14.29%582,98219.34%
EEM220812C000415002022-08-08 1:17PM EDT41.500.030.020.030.00-633919.92%
EEM220812C000420002022-08-04 3:46PM EDT42.000.030.000.040.00-12626.76%
EEM220812C000425002022-07-28 3:34PM EDT42.500.060.000.050.00-2011033.59%
EEM220812C000430002022-07-20 1:33PM EDT43.000.050.000.750.00-52270.12%
EEM220812C000435002022-07-28 3:35PM EDT43.500.040.000.010.00-20316432.81%
EEM220812C000440002022-07-22 9:30AM EDT44.000.220.000.010.00-367536.72%
EEM220812C000445002022-07-20 10:08AM EDT44.500.040.000.020.00--17144.92%
EEM220812C000450002022-07-20 10:00AM EDT45.000.040.000.020.00--5049.22%
EEM220812C000455002022-07-20 10:00AM EDT45.500.040.000.020.00--2053.13%
EEM220812C000460002022-07-20 10:01AM EDT46.000.040.000.020.00--2051.56%
EEM220812C000470002022-07-19 1:30PM EDT47.000.080.000.020.00-405057.81%
EEM220812C000480002022-07-19 2:45PM EDT48.000.060.000.020.00-16017065.63%
EEM220812C000490002022-07-18 11:48AM EDT49.000.050.000.020.00--1071.88%
EEM220812C000550002022-07-29 10:55AM EDT55.000.010.000.020.00-110619106.25%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EEM220812P000280002022-08-03 9:30AM EDT28.000.020.000.020.00-33121.88%
EEM220812P000290002022-08-03 9:30AM EDT29.000.030.000.020.00-88112.50%
EEM220812P000300002022-08-04 9:31AM EDT30.000.020.000.020.00--3101.56%
EEM220812P000310002022-08-03 9:30AM EDT31.000.020.000.020.00-3390.63%
EEM220812P000340002022-07-15 11:30AM EDT34.000.110.000.750.00-10127.73%
EEM220812P000345002022-07-15 10:15AM EDT34.500.630.000.750.00-213119.73%
EEM220812P000350002022-08-03 3:44PM EDT35.000.020.000.090.00-6210966.02%
EEM220812P000355002022-08-02 11:16AM EDT35.500.060.000.750.00-80180103.52%
EEM220812P000360002022-07-28 9:30AM EDT36.000.050.000.750.00-615895.31%
EEM220812P000365002022-07-29 1:50PM EDT36.500.100.000.250.00-13,73261.72%
EEM220812P000370002022-08-05 3:54PM EDT37.000.030.000.750.00-23,47378.91%
EEM220812P000375002022-08-04 2:55PM EDT37.500.040.000.750.00-67779070.51%
EEM220812P000380002022-08-05 1:24PM EDT38.000.050.000.590.00-8032055.96%
EEM220812P000385002022-08-08 1:19PM EDT38.500.050.030.050.00-1,1442,31425.98%
EEM220812P000390002022-08-08 12:32PM EDT39.000.070.060.09-0.04-36.36%5964,04623.63%
EEM220812P000395002022-08-08 1:04PM EDT39.500.150.120.17-0.05-25.00%173,07621.68%
EEM220812P000400002022-08-08 1:03PM EDT40.000.300.280.31-0.07-18.92%2411,68319.24%
EEM220812P000405002022-08-08 12:18PM EDT40.500.600.530.58-0.06-9.09%18018.46%
EEM220812P000410002022-08-05 3:03PM EDT41.001.080.910.960.00-319717.97%
EEM220812P000415002022-08-03 1:38PM EDT41.501.751.371.440.00-467921.88%
EEM220812P000420002022-07-28 10:08AM EDT42.002.381.861.930.00-31225.98%
EEM220812P000435002022-07-18 10:25AM EDT43.504.303.253.450.00--144.53%