Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.997,63 -463,29 (-1,20%) Gold
2.340,60 +2,20 (+0,09%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.329,06 -53,22 (-0,09%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:11PM EDT. Markt geöffnet.
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00040000 | 2024-04-25 11:30AM EDT | 2024-04-26 | 0.58 | 0.56 | 1.06 | -0.11 | -15.94% | 3 | 110 | 59.77% |
| EEM240503C00040000 | 2024-04-24 9:37AM EDT | 2024-05-03 | 0.94 | 0.77 | 0.84 | 0.00 | - | 1 | 15 | 18.60% |
| EEM240510C00040000 | 2024-04-22 12:56PM EDT | 2024-05-10 | 0.66 | 0.89 | 1.10 | 0.00 | - | 1 | 714 | 22.36% |
| EEM240517C00040000 | 2024-04-24 10:45AM EDT | 2024-05-17 | 0.96 | 1.03 | 1.07 | -0.10 | -9.43% | 14 | 8,349 | 17.87% |
| EEM240524C00040000 | 2024-04-22 1:51PM EDT | 2024-05-24 | 0.97 | 1.12 | 1.21 | 0.00 | - | 1 | 38 | 18.85% |
| EEM240531C00040000 | 2024-04-24 1:08PM EDT | 2024-05-31 | 1.21 | 1.20 | 1.43 | 0.00 | - | 1 | 10 | 21.39% |
| EEM240621C00040000 | 2024-04-25 12:35PM EDT | 2024-06-21 | 1.41 | 1.39 | 1.46 | -0.04 | -2.76% | 8 | 86,589 | 17.55% |
| EEM240628C00040000 | 2024-04-24 9:30AM EDT | 2024-06-28 | 2.21 | 1.41 | 1.51 | 0.00 | - | 3 | 23,089 | 17.33% |
| EEM240719C00040000 | 2024-04-25 9:36AM EDT | 2024-07-19 | 1.60 | 1.62 | 1.71 | +0.17 | +11.89% | 2 | 13,123 | 17.68% |
| EEM240816C00040000 | 2024-04-22 1:28PM EDT | 2024-08-16 | 1.77 | 1.73 | 2.00 | 0.00 | - | 6 | 6 | 18.63% |
| EEM240920C00040000 | 2024-04-25 11:37AM EDT | 2024-09-20 | 2.26 | 2.27 | 2.35 | -0.05 | -2.16% | 1 | 75,245 | 19.74% |
| EEM240930C00040000 | 2024-04-19 4:01PM EDT | 2024-09-30 | 2.05 | 2.34 | 2.42 | 0.00 | - | 26 | 67 | 19.78% |
| EEM241018C00040000 | 2024-04-04 12:11PM EDT | 2024-10-18 | 3.60 | 2.54 | 2.62 | 0.00 | - | 1 | 89 | 20.55% |
| EEM241115C00040000 | 2024-04-17 9:41AM EDT | 2024-11-15 | 2.61 | 2.85 | 3.00 | 0.00 | - | 2 | 22,007 | 22.27% |
| EEM241220C00040000 | 2024-04-16 3:40PM EDT | 2024-12-20 | 2.77 | 2.95 | 3.40 | 0.00 | - | 3 | 60,660 | 23.67% |
| EEM241231C00040000 | 2024-01-17 12:03PM EDT | 2024-12-31 | 2.20 | 1.05 | 3.60 | 0.00 | - | - | 0 | 24.66% |
| EEM250117C00040000 | 2024-04-24 11:35AM EDT | 2025-01-17 | 3.20 | 3.15 | 3.30 | 0.00 | - | 15 | 223,915 | 21.67% |
| EEM250620C00040000 | 2024-03-15 12:20PM EDT | 2025-06-20 | 4.70 | 3.00 | 6.05 | 0.00 | - | 210 | 7,325 | 33.35% |
| EEM251219C00040000 | 2024-03-07 1:08PM EDT | 2025-12-19 | 5.30 | 3.00 | 6.65 | 0.00 | - | 5 | 5,206 | 30.82% |
| EEM260116C00040000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 5.21 | 5.00 | 6.50 | 0.00 | - | 3 | 4,053 | 29.41% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426P00040000 | 2024-04-25 10:17AM EDT | 2024-04-26 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 7 | 521 | 18.95% |
| EEM240503P00040000 | 2024-04-25 11:42AM EDT | 2024-05-03 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 4 | 95 | 16.99% |
| EEM240510P00040000 | 2024-04-25 11:54AM EDT | 2024-05-10 | 0.27 | 0.25 | 0.26 | -0.07 | -20.59% | 6 | 7,141 | 15.14% |
| EEM240517P00040000 | 2024-04-25 11:08AM EDT | 2024-05-17 | 0.39 | 0.33 | 0.35 | +0.05 | +14.71% | 13 | 30,790 | 15.09% |
| EEM240524P00040000 | 2024-04-24 11:18AM EDT | 2024-05-24 | 0.44 | 0.39 | 0.41 | 0.00 | - | 15 | 1,377 | 14.60% |
| EEM240531P00040000 | 2024-04-18 10:20AM EDT | 2024-05-31 | 0.84 | 0.44 | 0.47 | 0.00 | - | - | 4 | 14.41% |
| EEM240621P00040000 | 2024-04-24 11:26AM EDT | 2024-06-21 | 0.72 | 0.71 | 0.74 | 0.00 | - | 5,008 | 196,129 | 15.89% |
| EEM240628P00040000 | 2024-04-16 10:06AM EDT | 2024-06-28 | 1.31 | 0.75 | 0.79 | 0.00 | - | 1 | 2,999 | 15.77% |
| EEM240719P00040000 | 2024-04-24 1:37PM EDT | 2024-07-19 | 0.87 | 0.87 | 0.90 | 0.00 | - | 4 | 29,574 | 15.16% |
| EEM240816P00040000 | 2024-04-18 12:01PM EDT | 2024-08-16 | 1.38 | 1.00 | 1.04 | 0.00 | - | 3 | 6 | 14.75% |
| EEM240920P00040000 | 2024-04-25 12:23PM EDT | 2024-09-20 | 1.19 | 1.16 | 1.20 | +0.03 | +2.59% | 309 | 129,927 | 14.49% |
| EEM240930P00040000 | 2024-04-05 3:30PM EDT | 2024-09-30 | 1.10 | 1.17 | 1.24 | 0.00 | - | 2 | 3 | 14.41% |
| EEM241018P00040000 | 2024-04-24 3:24PM EDT | 2024-10-18 | 1.25 | 1.26 | 1.31 | 0.00 | - | 93 | 37,174 | 14.28% |
| EEM241115P00040000 | 2024-04-15 3:36PM EDT | 2024-11-15 | 1.74 | 1.40 | 1.48 | 0.00 | - | 25 | 25,121 | 14.71% |
| EEM241220P00040000 | 2024-04-25 12:56PM EDT | 2024-12-20 | 1.66 | 1.63 | 1.73 | +0.10 | +6.85% | 2 | 67,199 | 15.53% |
| EEM241231P00040000 | 2024-01-17 4:38PM EDT | 2024-12-31 | 3.32 | 1.78 | 5.00 | 0.00 | - | - | 2 | 39.95% |
| EEM250117P00040000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 1.80 | 1.75 | 1.83 | 0.00 | - | 2 | 105,898 | 15.43% |
| EEM250321P00040000 | 2024-04-10 1:52PM EDT | 2025-03-21 | 1.86 | 1.77 | 2.13 | 0.00 | - | 9,500 | 23,500 | 15.87% |
| EEM250620P00040000 | 2024-04-01 10:07AM EDT | 2025-06-20 | 2.22 | 2.18 | 2.49 | 0.00 | - | 70 | 7,131 | 16.15% |
| EEM251219P00040000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 2.81 | 2.54 | 2.83 | 0.00 | - | 239 | 6,181 | 15.16% |
| EEM260116P00040000 | 2024-04-24 10:40AM EDT | 2026-01-16 | 2.87 | 2.62 | 2.93 | 0.00 | - | 13,000 | 73,636 | 15.30% |
