Deutsche Märkte öffnen in 6 Stunden 36 Minuten
Nikkei 225
27.851,33 -32,45 (-0,12%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.216,56 +1.033,90 (+4,11%) CMC Crypto 200
618,72 +17,75 (+2,95%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:41.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230331C00041000 | 2023-03-29 9:50AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,962 | 40.63% |
| EEM230406C00041000 | 2023-03-23 2:32PM EDT | 2023-04-06 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 770 | 63.77% |
| EEM230414C00041000 | 2023-03-24 12:03PM EDT | 2023-04-14 | 0.12 | 0.05 | 0.09 | 0.00 | - | 1 | 726 | 18.75% |
| EEM230421C00041000 | 2023-03-29 4:14PM EDT | 2023-04-21 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 9,178 | 91,812 | 17.97% |
| EEM230428C00041000 | 2023-03-29 3:58PM EDT | 2023-04-28 | 0.16 | 0.15 | 0.20 | -0.01 | -5.88% | 3 | 52 | 17.87% |
| EEM230505C00041000 | 2023-03-28 1:26PM EDT | 2023-05-05 | 0.26 | 0.21 | 0.31 | 0.00 | - | 13 | 15 | 19.14% |
| EEM230519C00041000 | 2023-03-29 3:14PM EDT | 2023-05-19 | 0.38 | 0.34 | 0.42 | -0.01 | -2.56% | 20,549 | 38,292 | 18.70% |
| EEM230616C00041000 | 2023-03-29 3:48PM EDT | 2023-06-16 | 0.62 | 0.56 | 0.70 | +0.03 | +5.08% | 5,035 | 56,074 | 19.51% |
| EEM230630C00041000 | 2023-03-28 9:30AM EDT | 2023-06-30 | 0.63 | 0.58 | 0.76 | 0.00 | - | 4 | 234 | 18.82% |
| EEM230915C00041000 | 2023-03-21 2:53PM EDT | 2023-09-15 | 1.03 | 1.22 | 1.59 | 0.00 | - | 4 | 36,320 | 22.16% |
| EEM230929C00041000 | 2023-03-20 12:30PM EDT | 2023-09-29 | 1.10 | 1.13 | 2.14 | 0.00 | - | 10 | 34 | 26.36% |
| EEM231215C00041000 | 2023-03-14 11:27AM EDT | 2023-12-15 | 2.38 | 1.80 | 2.42 | +0.66 | +38.37% | 1 | 90 | 24.27% |
| EEM231229C00041000 | 2023-03-08 1:15PM EDT | 2023-12-29 | 1.87 | 1.82 | 2.51 | 0.00 | - | 1 | 3 | 24.32% |
| EEM240119C00041000 | 2023-03-22 2:48PM EDT | 2024-01-19 | 2.10 | 1.95 | 2.54 | 0.00 | - | 6 | 3,734 | 23.65% |
| EEM240315C00041000 | 2023-03-29 3:58PM EDT | 2024-03-15 | 2.46 | 1.54 | 2.55 | +0.19 | +8.37% | 12 | 3 | 21.75% |
| EEM240621C00041000 | 2023-03-28 3:32PM EDT | 2024-06-21 | 2.19 | 0.50 | 5.50 | 0.00 | - | 1 | 4 | 36.28% |
| EEM241220C00041000 | 2023-02-27 11:15AM EDT | 2024-12-20 | 4.10 | 2.03 | 5.85 | 0.00 | - | 10 | 2,003 | 32.32% |
| EEM250117C00041000 | 2023-03-29 11:14AM EDT | 2025-01-17 | 3.80 | 1.50 | 6.50 | +0.30 | +8.57% | 1 | 32 | 34.75% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230331P00041000 | 2023-03-22 3:55PM EDT | 2023-03-31 | 2.75 | 1.82 | 2.00 | 0.00 | - | 1 | 2 | 58.20% |
| EEM230421P00041000 | 2023-03-29 2:06PM EDT | 2023-04-21 | 2.00 | 1.85 | 1.99 | -0.90 | -31.03% | 5 | 3,461 | 16.70% |
| EEM230519P00041000 | 2023-03-28 3:38PM EDT | 2023-05-19 | 2.19 | 2.00 | 2.14 | 0.00 | - | 2 | 11,784 | 15.19% |
| EEM230616P00041000 | 2023-03-29 3:04PM EDT | 2023-06-16 | 2.40 | 2.17 | 2.61 | -0.09 | -3.61% | 24 | 67,249 | 19.97% |
| EEM230630P00041000 | 2023-01-27 3:59PM EDT | 2023-06-30 | 1.27 | 2.50 | 3.85 | 0.00 | - | 3 | 3 | 34.89% |
| EEM230915P00041000 | 2023-03-29 11:28AM EDT | 2023-09-15 | 2.68 | 2.60 | 3.10 | -1.13 | -29.66% | 14 | 6,319 | 18.58% |
| EEM231215P00041000 | 2023-03-17 10:37AM EDT | 2023-12-15 | 4.19 | 2.81 | 3.55 | 0.00 | - | 1 | 12,156 | 18.52% |
| EEM231229P00041000 | 2023-03-27 11:15AM EDT | 2023-12-29 | 3.70 | 0.60 | 5.20 | 0.00 | - | 41 | 427 | 30.34% |
| EEM240119P00041000 | 2023-03-14 9:34AM EDT | 2024-01-19 | 4.30 | 2.95 | 3.75 | 0.00 | - | 100 | 3,543 | 18.85% |
| EEM240315P00041000 | 2023-01-20 4:58PM EDT | 2024-03-15 | 3.04 | 2.67 | 6.00 | 0.00 | - | 7 | 7 | 32.03% |
| EEM241220P00041000 | 2023-01-27 2:00PM EDT | 2024-12-20 | 3.75 | 2.83 | 6.40 | 0.00 | - | 3 | 2,001 | 25.87% |
| EEM250117P00041000 | 2023-03-27 11:31AM EDT | 2025-01-17 | 5.00 | 2.13 | 7.00 | 0.00 | - | 1 | 520 | 28.17% |
