Deutsche Märkte schließen in 2 Stunden 10 Minuten
DAX
14.928,76 -281,63 (-1,85%) Euro Stoxx 50
4.129,30 -77,84 (-1,85%) Dow Jones 30
31.886,88 -218,37 (-0,68%) Gold
1.997,60 +1,70 (+0,09%) EUR/USD
1,0762 -0,0075 (-0,69%) Bitcoin EUR
26.127,32 +594,51 (+2,33%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:20AM EDT. Markt geöffnet.
Strike:36.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230324C00036000 | 2023-03-22 12:09PM EDT | 2023-03-24 | 2.38 | 2.50 | 2.60 | 0.00 | - | 17 | 12 | 91.41% |
| EEM230331C00036000 | 2023-03-23 3:00PM EDT | 2023-03-31 | 2.75 | 2.57 | 2.68 | 0.00 | - | 1 | 43 | 44.14% |
| EEM230421C00036000 | 2023-03-21 3:50PM EDT | 2023-04-21 | 2.51 | 2.86 | 2.96 | 0.00 | - | 5 | 9,250 | 32.81% |
| EEM230428C00036000 | 2023-03-23 11:46AM EDT | 2023-04-28 | 3.51 | 2.86 | 3.10 | 0.00 | - | 30 | 104 | 33.25% |
| EEM230519C00036000 | 2023-03-23 12:47PM EDT | 2023-05-19 | 3.60 | 3.20 | 3.35 | 0.00 | - | 10 | 275 | 31.49% |
| EEM230616C00036000 | 2023-03-23 1:25PM EDT | 2023-06-16 | 3.70 | 3.40 | 3.65 | 0.00 | - | 6 | 1,022 | 30.52% |
| EEM230630C00036000 | 2023-03-22 2:33PM EDT | 2023-06-30 | 3.29 | 3.45 | 3.80 | 0.00 | - | 5 | 133 | 30.42% |
| EEM230915C00036000 | 2023-03-22 2:56PM EDT | 2023-09-15 | 4.24 | 2.59 | 4.50 | 0.00 | - | 3 | 97 | 30.10% |
| EEM230929C00036000 | 2023-03-22 2:04PM EDT | 2023-09-29 | 4.30 | 2.66 | 4.80 | 0.00 | - | 10 | 11 | 31.93% |
| EEM231215C00036000 | 2023-03-22 2:56PM EDT | 2023-12-15 | 5.16 | 4.65 | 5.40 | 0.00 | - | 3 | 5,003 | 31.86% |
| EEM231229C00036000 | 2023-02-23 2:21PM EDT | 2023-12-29 | 5.71 | 4.30 | 5.55 | 0.00 | - | - | 240 | 32.25% |
| EEM240119C00036000 | 2023-02-23 2:21PM EDT | 2024-01-19 | 5.75 | 4.35 | 5.60 | 0.00 | - | 240 | 266 | 31.49% |
| EEM240315C00036000 | 2023-03-16 12:18PM EDT | 2024-03-15 | 4.70 | 4.35 | 6.45 | 0.00 | - | - | 5,000 | 34.91% |
| EEM240621C00036000 | 2023-01-12 10:58AM EDT | 2024-06-21 | 8.22 | 5.80 | 9.00 | 0.00 | - | - | 8 | 46.86% |
| EEM250117C00036000 | 2023-03-15 12:23PM EDT | 2025-01-17 | 5.60 | 5.75 | 7.05 | 0.00 | - | 2 | 8 | 28.69% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230324P00036000 | 2023-03-22 3:54PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,009 | 56.25% |
| EEM230331P00036000 | 2023-03-21 1:07PM EDT | 2023-03-31 | 0.08 | 0.01 | 0.14 | 0.00 | - | 18 | 91 | 39.65% |
| EEM230406P00036000 | 2023-03-23 10:55AM EDT | 2023-04-06 | 0.19 | 0.05 | 0.14 | 0.00 | - | 10 | 375 | 30.08% |
| EEM230414P00036000 | 2023-03-23 10:54AM EDT | 2023-04-14 | 0.08 | 0.11 | 0.24 | 0.00 | - | 2 | 85 | 28.61% |
| EEM230421P00036000 | 2023-03-23 1:32PM EDT | 2023-04-21 | 0.15 | 0.20 | 0.25 | 0.00 | - | 28 | 74,907 | 25.29% |
| EEM230428P00036000 | 2023-03-21 12:50PM EDT | 2023-04-28 | 0.32 | 0.22 | 0.47 | 0.00 | - | 6 | 23 | 29.35% |
| EEM230519P00036000 | 2023-03-24 10:00AM EDT | 2023-05-19 | 0.45 | 0.41 | 0.48 | +0.10 | +28.57% | 2 | 11,087 | 23.54% |
| EEM230616P00036000 | 2023-03-23 11:38AM EDT | 2023-06-16 | 0.47 | 0.68 | 0.75 | 0.00 | - | 15 | 53,083 | 23.93% |
| EEM230630P00036000 | 2023-03-22 3:21PM EDT | 2023-06-30 | 0.68 | 0.72 | 1.06 | 0.00 | - | 694 | 1,474 | 26.78% |
| EEM230915P00036000 | 2023-03-17 12:56PM EDT | 2023-09-15 | 1.56 | 1.05 | 1.48 | 0.00 | - | 387 | 50,141 | 24.59% |
| EEM230929P00036000 | 2023-02-15 10:51AM EDT | 2023-09-29 | 1.07 | 1.54 | 1.75 | 0.00 | - | - | 1 | 26.37% |
| EEM231215P00036000 | 2023-02-27 10:30AM EDT | 2023-12-15 | 1.85 | 1.23 | 2.19 | 0.00 | - | 1 | 38,137 | 25.92% |
| EEM231229P00036000 | 2023-03-08 10:53AM EDT | 2023-12-29 | 1.47 | 0.44 | 2.36 | 0.00 | - | 142 | 178 | 26.64% |
| EEM240119P00036000 | 2023-03-16 10:42AM EDT | 2024-01-19 | 2.34 | 1.51 | 2.42 | 0.00 | - | 2,000 | 24,730 | 26.16% |
| EEM240315P00036000 | 2023-03-17 10:01AM EDT | 2024-03-15 | 2.26 | 0.76 | 2.95 | 0.00 | - | 42 | 12,545 | 27.78% |
| EEM240621P00036000 | 2023-01-18 2:43PM EDT | 2024-06-21 | 2.15 | 1.18 | 2.80 | 0.00 | - | - | 10 | 23.68% |
| EEM241220P00036000 | 2023-03-17 1:06PM EDT | 2024-12-20 | 3.12 | 0.68 | 4.40 | 0.00 | - | 1 | 6 | 28.47% |
| EEM250117P00036000 | 2022-10-17 12:58PM EDT | 2025-01-17 | 4.89 | 1.56 | 6.50 | 0.00 | - | - | 1,500 | 38.73% |
