Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.129,89 +431,46 (+1,68%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230414C00035000 | 2023-03-28 9:53AM EDT | 2023-04-14 | 3.90 | 4.20 | 4.95 | 0.00 | - | 2 | 4 | 67.68% |
| EEM230421C00035000 | 2023-03-30 3:54PM EDT | 2023-04-21 | 4.64 | 4.30 | 4.75 | 0.00 | - | 326 | 46,090 | 46.09% |
| EEM230519C00035000 | 2023-03-31 10:44AM EDT | 2023-05-19 | 4.85 | 4.45 | 4.95 | +0.40 | +8.99% | 1 | 83,056 | 36.18% |
| EEM230616C00035000 | 2023-03-23 2:47PM EDT | 2023-06-16 | 4.40 | 4.60 | 5.20 | 0.00 | - | 3 | 2,148 | 34.06% |
| EEM230630C00035000 | 2023-03-31 2:55PM EDT | 2023-06-30 | 4.95 | 4.55 | 5.30 | +0.22 | +4.65% | 1 | 100 | 33.11% |
| EEM230915C00035000 | 2023-03-23 2:23PM EDT | 2023-09-15 | 5.25 | 5.05 | 5.90 | 0.00 | - | 60 | 73 | 31.69% |
| EEM230929C00035000 | 2023-03-29 3:35PM EDT | 2023-09-29 | 5.60 | 5.20 | 6.15 | 0.00 | - | 188 | 238 | 33.23% |
| EEM231215C00035000 | 2023-03-22 3:34PM EDT | 2023-12-15 | 5.65 | 5.85 | 6.65 | 0.00 | - | 5 | 1,588 | 32.37% |
| EEM231229C00035000 | 2023-02-23 2:21PM EDT | 2023-12-29 | 6.37 | 5.35 | 6.15 | 0.00 | - | - | 160 | 27.12% |
| EEM240119C00035000 | 2023-03-22 4:01PM EDT | 2024-01-19 | 5.49 | 4.60 | 6.65 | 0.00 | - | 13 | 1,718 | 30.37% |
| EEM240315C00035000 | 2023-03-22 2:14PM EDT | 2024-03-15 | 5.63 | 5.70 | 7.30 | 0.00 | - | - | 0 | 32.75% |
| EEM240621C00035000 | 2023-03-29 11:47AM EDT | 2024-06-21 | 6.50 | 5.00 | 10.00 | 0.00 | - | 1 | 37 | 46.51% |
| EEM241220C00035000 | 2022-11-18 1:41PM EDT | 2024-12-20 | 7.79 | 5.00 | 10.00 | 0.00 | - | 5 | 5 | 39.21% |
| EEM250117C00035000 | 2023-03-30 11:03AM EDT | 2025-01-17 | 8.10 | 5.50 | 8.50 | 0.00 | - | 1 | 186 | 30.36% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230406P00035000 | 2023-03-16 10:26AM EDT | 2023-04-06 | 0.26 | 0.00 | 0.16 | 0.00 | - | 20 | 16 | 61.33% |
| EEM230414P00035000 | 2023-03-17 4:00PM EDT | 2023-04-14 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 50.39% |
| EEM230421P00035000 | 2023-03-31 2:31PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 58,426 | 28.52% |
| EEM230428P00035000 | 2023-03-30 9:54AM EDT | 2023-04-28 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 19 | 38.09% |
| EEM230505P00035000 | 2023-03-24 12:47PM EDT | 2023-05-05 | 0.20 | 0.02 | 0.25 | 0.00 | - | 3 | 3 | 34.08% |
| EEM230519P00035000 | 2023-03-31 3:21PM EDT | 2023-05-19 | 0.12 | 0.09 | 0.14 | -0.01 | -7.69% | 16 | 90,873 | 24.51% |
| EEM230616P00035000 | 2023-03-31 3:27PM EDT | 2023-06-16 | 0.27 | 0.18 | 0.34 | -0.03 | -10.00% | 1 | 147,415 | 25.34% |
| EEM230630P00035000 | 2023-03-31 9:36AM EDT | 2023-06-30 | 0.18 | 0.27 | 0.37 | -0.33 | -64.71% | 5 | 1,109 | 24.02% |
| EEM230915P00035000 | 2023-03-28 10:13AM EDT | 2023-09-15 | 0.84 | 0.53 | 0.72 | 0.00 | - | 1 | 7,757 | 22.80% |
| EEM230929P00035000 | 2023-03-10 10:36AM EDT | 2023-09-29 | 1.35 | 0.60 | 0.87 | 0.00 | - | 90 | 92 | 23.80% |
| EEM231215P00035000 | 2023-03-31 1:42PM EDT | 2023-12-15 | 1.00 | 0.88 | 1.14 | -0.07 | -6.54% | 3 | 80,724 | 22.68% |
| EEM231229P00035000 | 2023-03-17 10:04AM EDT | 2023-12-29 | 1.64 | 0.26 | 1.24 | 0.00 | - | 229 | 441 | 23.02% |
| EEM240119P00035000 | 2023-03-22 3:05PM EDT | 2024-01-19 | 1.53 | 0.96 | 1.25 | 0.00 | - | 5 | 13,570 | 22.29% |
| EEM240315P00035000 | 2023-03-21 11:48AM EDT | 2024-03-15 | 1.98 | 1.05 | 1.80 | 0.00 | - | 126 | 5,643 | 24.84% |
| EEM240621P00035000 | 2023-03-21 12:03PM EDT | 2024-06-21 | 2.25 | 0.11 | 4.85 | 0.00 | - | 10 | 6,330 | 42.07% |
| EEM241220P00035000 | 2023-03-28 2:28PM EDT | 2024-12-20 | 2.40 | 0.96 | 3.50 | 0.00 | - | 10 | 52 | 28.09% |
| EEM250117P00035000 | 2023-03-31 11:46AM EDT | 2025-01-17 | 2.35 | 1.02 | 3.95 | -0.05 | -2.08% | 2 | 37 | 29.91% |
