Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.348,80 +6,30 (+0,27%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.750,79 -845,26 (-1,39%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:38.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00038000 | 2024-04-17 2:55PM EDT | 2024-04-26 | 1.87 | 1.13 | 5.00 | 0.00 | - | 5 | 5 | 383.79% |
| EEM240517C00038000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 2.04 | 2.89 | 3.50 | 0.00 | - | 15,000 | 79,531 | 35.35% |
| EEM240621C00038000 | 2024-04-16 11:33AM EDT | 2024-06-21 | 2.49 | 1.38 | 3.75 | 0.00 | - | 6 | 2,351 | 27.59% |
| EEM240628C00038000 | 2024-03-05 11:00AM EDT | 2024-06-28 | 3.20 | 4.10 | 4.25 | 0.00 | - | 2 | 14 | 35.28% |
| EEM240920C00038000 | 2024-03-28 12:55PM EDT | 2024-09-20 | 4.19 | 3.70 | 5.50 | -0.21 | -4.77% | 3 | 409 | 36.89% |
| EEM240930C00038000 | 2024-03-12 11:08AM EDT | 2024-09-30 | 4.76 | 4.45 | 4.55 | 0.00 | - | 2 | 15 | 25.73% |
| EEM241018C00038000 | 2024-03-28 11:48AM EDT | 2024-10-18 | 4.70 | 3.95 | 4.65 | 0.00 | - | 5 | 5 | 25.42% |
| EEM241220C00038000 | 2024-03-12 10:30AM EDT | 2024-12-20 | 5.36 | 5.15 | 5.30 | 0.00 | - | 30 | 10 | 27.36% |
| EEM250117C00038000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 4.35 | 4.60 | 6.25 | 0.00 | - | 1 | 29,296 | 33.35% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 2025-06-20 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 25.62% |
| EEM251219C00038000 | 2024-02-07 1:17PM EDT | 2025-12-19 | 6.00 | 4.50 | 9.50 | 0.00 | - | 10 | 10 | 38.90% |
| EEM260116C00038000 | 2024-03-25 2:56PM EDT | 2026-01-16 | 6.50 | 4.00 | 9.00 | 0.00 | - | 1 | 24,001 | 35.51% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426P00038000 | 2024-04-24 2:00PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,112 | 65.63% |
| EEM240503P00038000 | 2024-04-22 2:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 814 | 53.13% |
| EEM240510P00038000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 259 | 27.15% |
| EEM240517P00038000 | 2024-04-26 2:42PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 158 | 131,048 | 20.70% |
| EEM240524P00038000 | 2024-04-26 1:44PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 12 | 118 | 18.75% |
| EEM240531P00038000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 28 | 2,833 | 18.07% |
| EEM240621P00038000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.18 | -0.07 | -31.82% | 14 | 98,702 | 17.92% |
| EEM240628P00038000 | 2024-04-23 10:39AM EDT | 2024-06-28 | 0.33 | 0.11 | 1.25 | 0.00 | - | 2 | 102 | 38.23% |
| EEM240719P00038000 | 2024-04-26 10:45AM EDT | 2024-07-19 | 0.28 | 0.19 | 0.31 | -0.02 | -6.67% | 11 | 12,493 | 17.58% |
| EEM240920P00038000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 0.49 | 0.31 | 0.52 | -0.13 | -20.97% | 10 | 97,070 | 16.33% |
| EEM240930P00038000 | 2024-04-01 2:48PM EDT | 2024-09-30 | 0.59 | 0.43 | 0.54 | 0.00 | - | 5 | 5 | 16.07% |
| EEM241018P00038000 | 2024-04-16 9:46AM EDT | 2024-10-18 | 1.08 | 0.24 | 1.53 | 0.00 | - | 1 | 4,073 | 25.93% |
| EEM241115P00038000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 0.75 | 0.51 | 1.23 | -0.10 | -11.76% | 3 | 5,347 | 21.24% |
| EEM241220P00038000 | 2024-04-26 1:12PM EDT | 2024-12-20 | 0.93 | 0.63 | 1.06 | -0.12 | -11.43% | 1 | 56,001 | 18.09% |
| EEM241231P00038000 | 2024-02-14 12:48PM EDT | 2024-12-31 | 1.70 | 0.17 | 5.00 | 0.00 | - | 5 | 5 | 49.83% |
| EEM250117P00038000 | 2024-04-12 4:08PM EDT | 2025-01-17 | 1.30 | 0.91 | 1.07 | 0.00 | - | 1 | 100,614 | 17.19% |
| EEM250620P00038000 | 2024-03-27 2:09PM EDT | 2025-06-20 | 1.10 | 0.16 | 1.80 | 0.00 | - | 6 | 7,506 | 18.52% |
| EEM251219P00038000 | 2024-03-13 10:32AM EDT | 2025-12-19 | 2.29 | 1.18 | 2.46 | 0.00 | - | 10 | 17,977 | 18.98% |
| EEM260116P00038000 | 2024-03-21 2:13PM EDT | 2026-01-16 | 2.90 | 1.06 | 3.80 | 0.00 | - | 20,000 | 30,507 | 25.35% |
