Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.008,79 -864,12 (-1,44%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:41.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503C00041000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 0.45 | 0.42 | 0.46 | +0.21 | +87.50% | 41 | 221 | 16.21% |
| EEM240510C00041000 | 2024-04-26 3:13PM EDT | 2024-05-10 | 0.60 | 0.46 | 0.63 | +0.20 | +50.00% | 35 | 2,013 | 16.85% |
| EEM240517C00041000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 0.74 | 0.72 | 0.76 | +0.22 | +42.31% | 52 | 34,371 | 17.09% |
| EEM240524C00041000 | 2024-04-26 3:29PM EDT | 2024-05-24 | 0.83 | 0.78 | 0.87 | +0.21 | +33.87% | 157 | 1,925 | 17.24% |
| EEM240531C00041000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 0.88 | 0.85 | 0.95 | +0.38 | +76.00% | 5 | 1,138 | 16.99% |
| EEM240621C00041000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.16 | +0.23 | +26.44% | 4,028 | 64,735 | 16.70% |
| EEM240628C00041000 | 2024-04-26 3:58PM EDT | 2024-06-28 | 1.17 | 0.92 | 1.49 | +0.28 | +31.46% | 1 | 144 | 20.61% |
| EEM240719C00041000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 1.32 | 1.29 | 1.44 | +0.24 | +22.22% | 169 | 15,023 | 17.21% |
| EEM240816C00041000 | 2024-04-24 12:21PM EDT | 2024-08-16 | 1.32 | 1.49 | 1.74 | 0.00 | - | 5 | 12 | 18.21% |
| EEM240920C00041000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 1.99 | 0.48 | 2.03 | +0.23 | +13.07% | 12 | 54,927 | 18.69% |
| EEM240930C00041000 | 2024-04-04 3:20PM EDT | 2024-09-30 | 2.51 | 0.40 | 3.35 | 0.00 | - | 3 | 280 | 30.41% |
| EEM241018C00041000 | 2024-04-25 11:35AM EDT | 2024-10-18 | 1.94 | 1.11 | 2.41 | 0.00 | - | 37 | 10,835 | 20.48% |
| EEM241115C00041000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 1.92 | 0.66 | 3.90 | 0.00 | - | 782 | 7,434 | 31.28% |
| EEM241220C00041000 | 2024-04-25 2:15PM EDT | 2024-12-20 | 2.61 | 1.54 | 4.05 | 0.00 | - | 1 | 63,274 | 30.02% |
| EEM241231C00041000 | 2024-03-05 3:19PM EDT | 2024-12-31 | 2.67 | 2.61 | 3.65 | 0.00 | - | 10 | 10 | 26.37% |
| EEM250117C00041000 | 2024-04-26 4:07PM EDT | 2025-01-17 | 2.61 | 1.63 | 4.00 | -0.13 | -4.74% | 4 | 12,391 | 28.03% |
| EEM250321C00041000 | 2024-04-24 11:16AM EDT | 2025-03-21 | 3.00 | 1.00 | 5.80 | 0.00 | - | 18 | 50 | 36.90% |
| EEM250331C00041000 | 2024-04-10 2:45PM EDT | 2025-03-31 | 3.52 | 1.51 | 5.95 | 0.00 | - | 5 | 5 | 37.32% |
| EEM250620C00041000 | 2024-04-26 10:09AM EDT | 2025-06-20 | 3.80 | 2.63 | 6.50 | +0.50 | +15.15% | 1 | 8,013 | 36.71% |
| EEM251219C00041000 | 2024-03-18 10:52AM EDT | 2025-12-19 | 5.00 | 2.68 | 4.75 | 0.00 | - | 1 | 16 | 22.22% |
| EEM260116C00041000 | 2024-04-11 10:38AM EDT | 2026-01-16 | 5.10 | 3.95 | 7.50 | 0.00 | - | 4 | 60 | 34.72% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503P00041000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.26 | 0.24 | 0.27 | -0.26 | -50.00% | 82 | 1,584 | 15.33% |
| EEM240510P00041000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.36 | 0.34 | 0.38 | -0.16 | -30.77% | 15 | 13 | 14.36% |
| EEM240517P00041000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.46 | 0.45 | 0.47 | -0.26 | -36.11% | 1,868 | 19,069 | 14.01% |
| EEM240524P00041000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 0.50 | 0.48 | 0.54 | -0.97 | -65.99% | 129 | 6 | 13.67% |
| EEM240621P00041000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.87 | 0.83 | 0.88 | -0.27 | -23.68% | 4,013 | 82,056 | 14.99% |
| EEM240628P00041000 | 2024-04-17 1:14PM EDT | 2024-06-28 | 1.83 | 0.84 | 1.02 | 0.00 | - | 40 | 48 | 16.21% |
| EEM240719P00041000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 1.03 | 0.98 | 1.09 | -0.93 | -47.45% | 35 | 50 | 14.92% |
| EEM240816P00041000 | 2024-04-08 11:05AM EDT | 2024-08-16 | 1.12 | 0.04 | 1.22 | 0.00 | - | - | 1 | 14.36% |
| EEM240920P00041000 | 2024-04-25 4:02PM EDT | 2024-09-20 | 1.53 | 1.27 | 2.30 | 0.00 | - | 575 | 18,723 | 22.95% |
| EEM240930P00041000 | 2024-04-05 3:46PM EDT | 2024-09-30 | 1.44 | 0.43 | 1.61 | 0.00 | - | 698 | 697 | 15.77% |
| EEM241018P00041000 | 2024-04-24 3:24PM EDT | 2024-10-18 | 1.67 | 1.39 | 1.46 | 0.00 | - | 93 | 1,725 | 13.61% |
| EEM241115P00041000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 1.61 | 0.87 | 2.57 | -0.54 | -25.12% | 1 | 11,611 | 21.75% |
| EEM241220P00041000 | 2024-04-22 1:02PM EDT | 2024-12-20 | 2.44 | 1.43 | 2.19 | 0.00 | - | 12 | 42,368 | 17.21% |
| EEM250117P00041000 | 2024-04-12 12:56PM EDT | 2025-01-17 | 2.37 | 1.48 | 2.42 | 0.00 | - | 277 | 8,697 | 17.92% |
| EEM250321P00041000 | 2024-04-11 2:42PM EDT | 2025-03-21 | 2.05 | 0.00 | 5.00 | 0.00 | - | 4,000 | 4,176 | 32.83% |
| EEM250620P00041000 | 2024-02-05 3:06PM EDT | 2025-06-20 | 3.65 | 0.50 | 3.05 | 0.00 | - | 14 | 8,025 | 17.87% |
| EEM251219P00041000 | 2024-03-27 3:04PM EDT | 2025-12-19 | 3.33 | 1.45 | 5.50 | 0.00 | - | 25 | 25 | 26.68% |
| EEM260116P00041000 | 2024-03-26 1:18PM EDT | 2026-01-16 | 3.26 | 1.04 | 5.50 | 0.00 | - | 3 | 8 | 26.08% |
