Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.324,78 -178,91 (-0,46%) Gold
2.337,30 -4,80 (-0,20%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
60.506,81 -1.909,55 (-3,06%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:45PM EDT. Markt geöffnet.
Strike:39.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00039000 | 2024-04-22 3:53PM EDT | 2024-04-26 | 1.25 | 1.01 | 1.84 | 0.00 | - | 10 | 10 | 62.50% |
| EEM240517C00039000 | 2024-04-19 2:39PM EDT | 2024-05-17 | 1.28 | 1.45 | 2.02 | 0.00 | - | 10,021 | 40,093 | 27.34% |
| EEM240524C00039000 | 2024-04-23 3:12PM EDT | 2024-05-24 | 1.52 | 1.57 | 2.19 | 0.00 | - | 3 | 4 | 28.22% |
| EEM240621C00039000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 1.92 | 1.82 | 2.96 | 0.00 | - | 1 | 40,004 | 33.37% |
| EEM240628C00039000 | 2024-04-16 1:07PM EDT | 2024-06-28 | 1.84 | 1.83 | 2.72 | 0.00 | - | 4 | 11 | 27.83% |
| EEM240719C00039000 | 2024-04-01 1:35PM EDT | 2024-07-19 | 3.02 | 2.11 | 2.91 | 0.00 | - | - | 15 | 26.81% |
| EEM240920C00039000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 2.97 | 2.61 | 2.95 | +0.12 | +4.21% | 2 | 3,640 | 20.83% |
| EEM240930C00039000 | 2024-03-11 1:01PM EDT | 2024-09-30 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 2 | 28.52% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 2024-10-18 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 46.39% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 2024-11-15 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 47.83% |
| EEM241220C00039000 | 2024-04-22 12:30PM EDT | 2024-12-20 | 3.45 | 3.20 | 3.85 | 0.00 | - | 50 | 16,940 | 23.63% |
| EEM241231C00039000 | 2024-03-15 1:51PM EDT | 2024-12-31 | 4.30 | 3.15 | 4.40 | 0.00 | - | - | 17 | 27.37% |
| EEM250117C00039000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 3.40 | 3.35 | 3.95 | 0.00 | - | 250 | 16,574 | 23.12% |
| EEM250321C00039000 | 2024-04-16 1:01PM EDT | 2025-03-21 | 3.90 | 2.31 | 6.75 | 0.00 | - | - | 56 | 39.70% |
| EEM250331C00039000 | 2024-04-15 12:46PM EDT | 2025-03-31 | 4.20 | 2.42 | 7.30 | 0.00 | - | - | 1 | 42.79% |
| EEM250620C00039000 | 2024-04-16 1:49PM EDT | 2025-06-20 | 3.60 | 2.99 | 11.65 | 0.00 | - | 2 | 60 | 65.05% |
| EEM251219C00039000 | 2024-04-15 12:07PM EDT | 2025-12-19 | 5.80 | 5.25 | 6.25 | 0.00 | - | 23 | 3,982 | 26.91% |
| EEM260116C00039000 | 2024-03-21 3:14PM EDT | 2026-01-16 | 6.30 | 3.00 | 7.95 | 0.00 | - | 3 | 104 | 34.64% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426P00039000 | 2024-04-24 10:41AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.07 | 0.00 | - | 51 | 3,560 | 34.77% |
| EEM240503P00039000 | 2024-04-23 11:42AM EDT | 2024-05-03 | 0.09 | 0.04 | 0.07 | 0.00 | - | 10 | 83 | 18.95% |
| EEM240510P00039000 | 2024-04-23 1:55PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.12 | 0.00 | - | 16 | 255 | 17.29% |
| EEM240517P00039000 | 2024-04-24 11:53AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 27 | 47,228 | 16.11% |
| EEM240524P00039000 | 2024-04-23 3:12PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 11 | 45 | 15.72% |
| EEM240531P00039000 | 2024-04-24 11:31AM EDT | 2024-05-31 | 0.25 | 0.22 | 0.25 | -0.02 | -7.41% | 50 | 7 | 15.28% |
| EEM240621P00039000 | 2024-04-23 1:28PM EDT | 2024-06-21 | 0.47 | 0.42 | 0.45 | 0.00 | - | 22 | 116,240 | 16.16% |
| EEM240628P00039000 | 2024-04-19 1:56PM EDT | 2024-06-28 | 0.81 | 0.46 | 0.50 | 0.00 | - | 10 | 627 | 16.16% |
| EEM240719P00039000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 0.62 | 0.56 | 0.60 | 0.00 | - | 760 | 808 | 15.58% |
| EEM240920P00039000 | 2024-04-24 11:25AM EDT | 2024-09-20 | 0.89 | 0.84 | 0.89 | -0.03 | -3.26% | 20 | 31,523 | 15.02% |
| EEM241018P00039000 | 2024-04-23 3:23PM EDT | 2024-10-18 | 1.03 | 0.94 | 1.00 | 0.00 | - | 5 | 56,554 | 14.84% |
| EEM241115P00039000 | 2024-04-24 12:17PM EDT | 2024-11-15 | 1.13 | 1.09 | 1.17 | -0.07 | -5.83% | 1 | 17,246 | 15.31% |
| EEM241220P00039000 | 2024-04-12 12:56PM EDT | 2024-12-20 | 1.50 | 1.31 | 1.41 | 0.00 | - | 85 | 45,358 | 16.11% |
| EEM250117P00039000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 1.48 | 1.42 | 1.46 | 0.00 | - | 9,004 | 67,458 | 15.64% |
| EEM250620P00039000 | 2023-09-14 11:09AM EDT | 2025-06-20 | 3.25 | 2.87 | 4.65 | 0.00 | - | 16 | 422 | 31.60% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 2025-12-19 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 15.94% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 2.42 | 2.32 | 2.75 | 0.00 | - | 27 | 28 | 16.57% |
