Callsfür5. April 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
EEM240405C00041000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 0.35 | 0.32 | 0.37 | +0.11 | +45.83% | 27 | 1,142 | 13.58% |
EEM240412C00041000 | 2024-03-27 12:03PM EDT | 2024-04-12 | 0.38 | 0.47 | 0.54 | 0.00 | - | 7 | 2,376 | 15.04% |
EEM240419C00041000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.63 | 0.60 | 0.66 | +0.12 | +23.53% | 43 | 45,686 | 15.38% |
EEM240426C00041000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 0.73 | 0.69 | 0.76 | +0.05 | +7.35% | 238 | 357 | 15.58% |
EEM240503C00041000 | 2024-03-28 3:32PM EDT | 2024-05-03 | 0.84 | 0.61 | 0.99 | +0.14 | +20.00% | 2 | 31 | 18.46% |
EEM240517C00041000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 1.03 | 1.01 | 1.06 | +0.08 | +8.42% | 12 | 22,899 | 16.82% |
EEM240621C00041000 | 2024-03-27 12:15PM EDT | 2024-06-21 | 1.38 | 1.02 | 1.42 | +0.17 | +14.05% | 2 | 51,023 | 17.46% |
EEM240628C00041000 | 2024-03-21 9:31AM EDT | 2024-06-28 | 0.33 | 0.26 | 1.95 | 0.00 | - | 1 | 92 | 23.24% |
EEM240920C00041000 | 2024-03-28 11:38AM EDT | 2024-09-20 | 2.30 | 2.01 | 2.71 | +0.20 | +9.52% | 4 | 49,851 | 23.50% |
EEM240930C00041000 | 2024-03-28 1:53PM EDT | 2024-09-30 | 2.35 | 0.43 | 2.84 | -0.37 | -13.60% | 1 | 280 | 23.98% |
EEM241018C00041000 | 2024-03-28 2:22PM EDT | 2024-10-18 | 2.49 | 0.48 | 3.05 | +0.18 | +7.79% | 166 | 797 | 24.61% |
EEM241115C00041000 | 2024-03-28 4:01PM EDT | 2024-11-15 | 2.87 | 0.56 | 3.05 | +0.43 | +17.62% | 6,743 | 52 | 23.08% |
EEM241220C00041000 | 2024-03-22 12:33PM EDT | 2024-12-20 | 3.00 | 3.00 | 3.20 | 0.00 | - | 15,501 | 63,269 | 22.58% |
EEM241231C00041000 | 2024-03-05 3:19PM EDT | 2024-12-31 | 2.67 | 2.22 | 4.05 | 0.00 | - | 10 | 10 | 28.13% |
EEM250117C00041000 | 2024-03-26 12:25PM EDT | 2025-01-17 | 3.07 | 1.94 | 3.30 | 0.00 | - | 10 | 12,318 | 22.17% |
EEM250620C00041000 | 2024-02-08 4:39PM EDT | 2025-06-20 | 3.30 | 1.50 | 6.45 | 0.00 | - | 9 | 8,013 | 35.51% |
EEM251219C00041000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 5.00 | 2.95 | 5.30 | 0.00 | - | 1 | 16 | 24.52% |
EEM260116C00041000 | 2024-03-25 1:04PM EDT | 2026-01-16 | 4.85 | 4.75 | 5.95 | 0.00 | - | 9 | 60 | 27.00% |
Putsfür5. April 2024
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|
EEM240405P00041000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 0.21 | 0.20 | 0.25 | -0.14 | -40.00% | 271 | 7,210 | 11.91% |
EEM240412P00041000 | 2024-03-28 2:28PM EDT | 2024-04-12 | 0.33 | 0.11 | 0.37 | -0.11 | -25.00% | 301 | 1,039 | 12.31% |
EEM240419P00041000 | 2024-03-28 12:49PM EDT | 2024-04-19 | 0.39 | 0.39 | 0.45 | -0.12 | -23.53% | 238 | 18,809 | 12.16% |
EEM240426P00041000 | 2024-03-28 2:48PM EDT | 2024-04-26 | 0.44 | 0.25 | 0.87 | -0.14 | -24.14% | 411 | 330 | 19.73% |
EEM240517P00041000 | 2024-03-28 12:57PM EDT | 2024-05-17 | 0.65 | 0.63 | 0.70 | -0.14 | -17.72% | 8 | 16,648 | 12.21% |
EEM240621P00041000 | 2024-03-22 3:28PM EDT | 2024-06-21 | 1.14 | 0.03 | 1.09 | 0.00 | - | 2 | 82,243 | 14.31% |
EEM240628P00041000 | 2024-03-21 12:08PM EDT | 2024-06-28 | 1.00 | 0.17 | 1.30 | 0.00 | - | - | 1 | 16.31% |
EEM240719P00041000 | 2024-03-26 2:43PM EDT | 2024-07-19 | 1.20 | 0.52 | 1.44 | 0.00 | - | 8 | 8 | 16.26% |
EEM240920P00041000 | 2024-03-27 3:53PM EDT | 2024-09-20 | 1.52 | 0.25 | 1.76 | 0.00 | - | 49 | 11,839 | 15.85% |
EEM240930P00041000 | 2024-02-23 11:57AM EDT | 2024-09-30 | 1.79 | 0.70 | 4.90 | 0.00 | - | 1 | 0 | 42.43% |
EEM241018P00041000 | 2024-03-21 3:50PM EDT | 2024-10-18 | 1.56 | 0.29 | 1.68 | 0.00 | - | 2 | 1,192 | 14.06% |
EEM241115P00041000 | 2024-03-28 4:01PM EDT | 2024-11-15 | 1.74 | 0.33 | 2.70 | -0.10 | -5.43% | 6,810 | 5,467 | 21.02% |
EEM241220P00041000 | 2024-03-22 11:15AM EDT | 2024-12-20 | 2.08 | 1.29 | 2.09 | 0.00 | - | 15,500 | 42,358 | 15.24% |
EEM250117P00041000 | 2024-03-27 10:41AM EDT | 2025-01-17 | 2.20 | 1.12 | 2.81 | 0.00 | - | 1 | 1,036 | 19.40% |
EEM250620P00041000 | 2024-02-05 3:06PM EDT | 2025-06-20 | 3.65 | 0.50 | 3.05 | 0.00 | - | 14 | 0 | 17.05% |
EEM251219P00041000 | 2024-03-27 3:04PM EDT | 2025-12-19 | 3.33 | 1.89 | 3.25 | 0.00 | - | 25 | 25 | 15.33% |
EEM260116P00041000 | 2024-03-26 1:18PM EDT | 2026-01-16 | 3.26 | 0.98 | 3.40 | 0.00 | - | 3 | 8 | 15.69% |