Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.687,38 +202,49 (+0,79%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230331C00039000 | 2023-03-24 3:45PM EDT | 2023-03-31 | 0.27 | 0.24 | 0.31 | -0.10 | -27.03% | 2,656 | 9,699 | 22.95% |
| EEM230406C00039000 | 2023-03-24 3:41PM EDT | 2023-04-06 | 0.41 | 0.39 | 0.46 | -0.09 | -18.00% | 4 | 1,531 | 21.78% |
| EEM230414C00039000 | 2023-03-23 3:54PM EDT | 2023-04-14 | 0.65 | 0.54 | 0.62 | 0.00 | - | 322 | 1,066 | 21.34% |
| EEM230421C00039000 | 2023-03-24 3:21PM EDT | 2023-04-21 | 0.71 | 0.67 | 0.73 | -0.11 | -13.41% | 10,115 | 46,150 | 21.00% |
| EEM230428C00039000 | 2023-03-24 3:22PM EDT | 2023-04-28 | 0.82 | 0.77 | 0.90 | -0.25 | -23.36% | 157 | 65 | 22.36% |
| EEM230519C00039000 | 2023-03-24 3:02PM EDT | 2023-05-19 | 1.09 | 1.07 | 1.21 | -0.12 | -9.92% | 58 | 3,063 | 22.75% |
| EEM230616C00039000 | 2023-03-24 3:32PM EDT | 2023-06-16 | 1.37 | 1.28 | 1.45 | -0.18 | -11.61% | 2,882 | 43,979 | 21.78% |
| EEM230630C00039000 | 2023-03-22 2:33PM EDT | 2023-06-30 | 1.33 | 1.38 | 1.58 | 0.00 | - | 5 | 758 | 21.80% |
| EEM230915C00039000 | 2023-03-23 10:54AM EDT | 2023-09-15 | 2.67 | 2.05 | 2.49 | 0.00 | - | 3 | 25,194 | 24.81% |
| EEM230929C00039000 | 2023-01-09 2:23PM EDT | 2023-09-29 | 4.70 | 3.65 | 4.25 | 0.00 | - | 2 | 10 | 39.82% |
| EEM231215C00039000 | 2023-03-23 10:52AM EDT | 2023-12-15 | 3.29 | 2.80 | 3.75 | 0.00 | - | 100 | 404 | 29.71% |
| EEM231229C00039000 | 2023-03-23 10:52AM EDT | 2023-12-29 | 3.31 | 2.81 | 3.45 | 0.00 | - | 100 | 205 | 26.72% |
| EEM240119C00039000 | 2023-03-23 9:43AM EDT | 2024-01-19 | 3.30 | 2.86 | 3.65 | 0.00 | - | 1 | 571 | 27.20% |
| EEM240315C00039000 | 2023-03-10 2:27PM EDT | 2024-03-15 | 3.32 | 1.98 | 4.55 | 0.00 | - | 1 | 0 | 30.91% |
| EEM241220C00039000 | 2023-03-21 1:40PM EDT | 2024-12-20 | 4.15 | 2.00 | 7.00 | 0.00 | - | 5 | 309 | 35.33% |
| EEM250117C00039000 | 2023-03-01 4:58PM EDT | 2025-01-17 | 5.73 | 2.17 | 6.95 | 0.00 | - | 2,100 | 2,123 | 34.33% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230331P00039000 | 2023-03-24 4:14PM EDT | 2023-03-31 | 0.56 | 0.52 | 0.65 | -0.06 | -9.68% | 4,016 | 23,082 | 23.44% |
| EEM230406P00039000 | 2023-03-23 1:12PM EDT | 2023-04-06 | 0.52 | 0.62 | 0.74 | 0.00 | - | 401 | 1,120 | 19.92% |
| EEM230414P00039000 | 2023-03-23 3:21PM EDT | 2023-04-14 | 0.88 | 0.77 | 0.88 | 0.00 | - | 1,581 | 1,563 | 19.39% |
| EEM230421P00039000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 0.95 | 0.87 | 0.98 | -0.03 | -3.06% | 298 | 51,302 | 19.09% |
| EEM230428P00039000 | 2023-03-24 3:46PM EDT | 2023-04-28 | 1.00 | 0.95 | 1.09 | -0.41 | -29.08% | 380 | 10 | 19.39% |
| EEM230519P00039000 | 2023-03-24 2:34PM EDT | 2023-05-19 | 1.21 | 1.17 | 1.30 | -0.01 | -0.82% | 4,606 | 8,850 | 18.75% |
| EEM230616P00039000 | 2023-03-24 1:38PM EDT | 2023-06-16 | 1.53 | 1.46 | 1.64 | +0.06 | +4.08% | 3,109 | 90,023 | 19.90% |
| EEM230630P00039000 | 2023-03-06 3:03PM EDT | 2023-06-30 | 1.29 | 1.48 | 1.74 | 0.00 | - | 3 | 753 | 19.68% |
| EEM230915P00039000 | 2023-03-17 12:35PM EDT | 2023-09-15 | 2.70 | 1.91 | 2.28 | 0.00 | - | 7 | 19,932 | 19.75% |
| EEM230929P00039000 | 2023-02-23 10:30AM EDT | 2023-09-29 | 2.00 | 1.99 | 2.41 | 0.00 | - | 100 | 144 | 20.19% |
| EEM231215P00039000 | 2023-03-09 1:49PM EDT | 2023-12-15 | 2.48 | 2.28 | 3.15 | 0.00 | - | 6 | 379 | 22.63% |
| EEM240119P00039000 | 2023-03-24 10:00AM EDT | 2024-01-19 | 2.80 | 2.53 | 3.20 | -0.65 | -18.84% | 4 | 7,727 | 21.63% |
| EEM240315P00039000 | 2023-03-01 12:52PM EDT | 2024-03-15 | 2.83 | 2.41 | 3.85 | 0.00 | - | 10 | 8,001 | 24.13% |
| EEM241220P00039000 | 2023-03-24 11:35AM EDT | 2024-12-20 | 4.60 | 2.18 | 5.20 | +2.04 | +79.69% | 5 | 278 | 24.74% |
| EEM250117P00039000 | 2023-03-13 9:43AM EDT | 2025-01-17 | 2.06 | 2.24 | 5.50 | 0.00 | - | 1 | 273 | 25.67% |
