Deutsche Märkte öffnen in 7 Stunden 56 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.698,18 -2.271,70 (-3,67%) CMC Crypto 200
1.384,26 -39,84 (-2,80%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00040000 | 2024-04-24 3:33PM EDT | 2024-04-26 | 0.69 | 0.64 | 1.11 | +0.11 | +18.97% | 2 | 109 | 52.54% |
| EEM240503C00040000 | 2024-04-23 11:25AM EDT | 2024-05-03 | 0.94 | 0.61 | 1.00 | +0.20 | +27.03% | 1 | 14 | 24.41% |
| EEM240510C00040000 | 2024-04-22 12:56PM EDT | 2024-05-10 | 0.66 | 0.73 | 1.12 | 0.00 | - | 1 | 714 | 22.41% |
| EEM240517C00040000 | 2024-04-24 10:45AM EDT | 2024-05-17 | 1.06 | 1.04 | 1.09 | +0.06 | +6.00% | 2 | 8,351 | 18.07% |
| EEM240524C00040000 | 2024-04-22 1:51PM EDT | 2024-05-24 | 0.97 | 0.97 | 1.35 | 0.00 | - | 1 | 38 | 21.68% |
| EEM240531C00040000 | 2024-04-24 1:08PM EDT | 2024-05-31 | 1.21 | 1.05 | 1.41 | +0.16 | +15.24% | 1 | 9 | 20.75% |
| EEM240621C00040000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 1.45 | 1.40 | 1.47 | +0.07 | +5.07% | 300 | 86,889 | 17.63% |
| EEM240628C00040000 | 2024-04-24 9:30AM EDT | 2024-06-28 | 2.21 | 1.10 | 1.61 | +1.13 | +104.63% | 3 | 23,092 | 18.75% |
| EEM240719C00040000 | 2024-04-22 12:40PM EDT | 2024-07-19 | 1.43 | 0.77 | 1.91 | 0.00 | - | 10,005 | 13,123 | 20.22% |
| EEM240816C00040000 | 2024-04-22 1:28PM EDT | 2024-08-16 | 1.77 | 0.19 | 4.45 | 0.00 | - | 6 | 6 | 45.97% |
| EEM240920C00040000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 2.31 | 1.05 | 4.55 | +0.05 | +2.21% | 3 | 75,245 | 41.24% |
| EEM240930C00040000 | 2024-04-19 4:01PM EDT | 2024-09-30 | 2.05 | 1.10 | 4.55 | 0.00 | - | 26 | 67 | 39.92% |
| EEM241018C00040000 | 2024-04-04 12:11PM EDT | 2024-10-18 | 3.60 | 0.51 | 2.69 | 0.00 | - | 1 | 89 | 21.14% |
| EEM241115C00040000 | 2024-04-17 9:41AM EDT | 2024-11-15 | 2.61 | 2.69 | 3.10 | 0.00 | - | 2 | 22,007 | 23.07% |
| EEM241220C00040000 | 2024-04-16 3:40PM EDT | 2024-12-20 | 2.77 | 1.81 | 4.35 | 0.00 | - | 3 | 60,660 | 30.98% |
| EEM241231C00040000 | 2024-01-17 12:03PM EDT | 2024-12-31 | 2.20 | 1.05 | 3.60 | 0.00 | - | - | 0 | 24.63% |
| EEM250117C00040000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 3.20 | 2.89 | 3.35 | +0.20 | +6.67% | 15 | 223,922 | 22.01% |
| EEM250620C00040000 | 2024-03-15 12:20PM EDT | 2025-06-20 | 4.70 | 3.00 | 6.05 | 0.00 | - | 210 | 7,325 | 33.33% |
| EEM251219C00040000 | 2024-03-07 1:08PM EDT | 2025-12-19 | 5.30 | 3.00 | 6.65 | 0.00 | - | 5 | 5,206 | 30.81% |
| EEM260116C00040000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 5.21 | 3.90 | 7.50 | 0.00 | - | 3 | 4,053 | 34.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426P00040000 | 2024-04-23 1:26PM EDT | 2024-04-26 | 0.10 | 0.02 | 0.08 | 0.00 | - | 86 | 521 | 19.73% |
| EEM240503P00040000 | 2024-04-24 1:30PM EDT | 2024-05-03 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 18 | 94 | 16.50% |
| EEM240510P00040000 | 2024-04-23 12:36PM EDT | 2024-05-10 | 0.34 | 0.23 | 0.29 | 0.00 | - | 5,251 | 7,141 | 15.63% |
| EEM240517P00040000 | 2024-04-24 3:31PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.37 | -0.06 | -15.00% | 5,016 | 30,806 | 15.24% |
| EEM240524P00040000 | 2024-04-24 11:18AM EDT | 2024-05-24 | 0.44 | 0.37 | 0.43 | -0.21 | -32.31% | 15 | 1,382 | 14.80% |
| EEM240531P00040000 | 2024-04-18 10:20AM EDT | 2024-05-31 | 0.84 | 0.42 | 0.53 | 0.00 | - | - | 4 | 15.38% |
| EEM240621P00040000 | 2024-04-24 11:26AM EDT | 2024-06-21 | 0.72 | 0.71 | 0.74 | -0.05 | -6.49% | 5,008 | 193,228 | 15.72% |
| EEM240628P00040000 | 2024-04-16 10:06AM EDT | 2024-06-28 | 1.31 | 0.73 | 0.88 | 0.00 | - | 1 | 2,999 | 16.97% |
| EEM240719P00040000 | 2024-04-24 1:37PM EDT | 2024-07-19 | 0.87 | 0.16 | 1.00 | -0.06 | -6.45% | 4 | 29,573 | 16.33% |
| EEM240816P00040000 | 2024-04-18 12:01PM EDT | 2024-08-16 | 1.38 | 0.18 | 1.15 | 0.00 | - | 3 | 6 | 15.89% |
| EEM240920P00040000 | 2024-04-24 1:33PM EDT | 2024-09-20 | 1.16 | 1.13 | 1.21 | -0.10 | -7.94% | 241 | 130,121 | 14.53% |
| EEM240930P00040000 | 2024-04-05 3:30PM EDT | 2024-09-30 | 1.10 | 0.52 | 1.38 | 0.00 | - | 2 | 3 | 15.67% |
| EEM241018P00040000 | 2024-04-24 3:24PM EDT | 2024-10-18 | 1.25 | 1.23 | 1.31 | -0.19 | -13.19% | 93 | 37,081 | 14.23% |
| EEM241115P00040000 | 2024-04-15 3:36PM EDT | 2024-11-15 | 1.74 | 1.38 | 1.62 | 0.00 | - | 25 | 25,121 | 15.82% |
| EEM241220P00040000 | 2024-04-24 3:27PM EDT | 2024-12-20 | 1.56 | 1.56 | 1.92 | -0.17 | -9.83% | 1 | 67,198 | 16.94% |
| EEM241231P00040000 | 2024-01-17 4:38PM EDT | 2024-12-31 | 3.32 | 1.78 | 5.00 | 0.00 | - | - | 2 | 39.86% |
| EEM250117P00040000 | 2024-04-22 1:54PM EDT | 2025-01-17 | 1.80 | 1.75 | 1.95 | -0.19 | -9.55% | 2 | 105,898 | 16.26% |
| EEM250321P00040000 | 2024-04-10 1:52PM EDT | 2025-03-21 | 1.86 | 0.86 | 5.00 | 0.00 | - | 9,500 | 23,500 | 34.73% |
| EEM250620P00040000 | 2024-04-01 10:07AM EDT | 2025-06-20 | 2.22 | 0.00 | 5.00 | 0.00 | - | 70 | 7,131 | 30.77% |
| EEM251219P00040000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 2.81 | 2.50 | 10.00 | 0.00 | - | 239 | 6,181 | 50.67% |
| EEM260116P00040000 | 2024-04-24 10:40AM EDT | 2026-01-16 | 2.87 | 2.49 | 3.10 | +0.17 | +6.30% | 13,000 | 61,886 | 16.09% |
