Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.507,24 +267,26 (+0,70%) Gold
2.342,30 -4,10 (-0,17%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.325,00 +282,28 (+0,45%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:28PM EDT. Markt geöffnet.
Strike:42.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426C00042000 | 2024-04-23 10:15AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.09 | +0.06 | +200.00% | 11 | 1,637 | 31.84% |
| EEM240503C00042000 | 2024-04-23 10:57AM EDT | 2024-05-03 | 0.07 | 0.03 | 0.05 | +0.02 | +40.00% | 11 | 708 | 16.21% |
| EEM240510C00042000 | 2024-04-17 2:13PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 1 | 190 | 16.02% |
| EEM240517C00042000 | 2024-04-23 11:27AM EDT | 2024-05-17 | 0.15 | 0.14 | 0.18 | 0.00 | - | 835 | 86,405 | 16.11% |
| EEM240524C00042000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.24 | +0.04 | +22.22% | 3 | 43 | 16.02% |
| EEM240531C00042000 | 2024-04-23 12:44PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.30 | +0.02 | +7.69% | 3 | 34 | 15.97% |
| EEM240621C00042000 | 2024-04-23 1:04PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.44 | +0.05 | +13.16% | 10 | 95,209 | 15.48% |
| EEM240628C00042000 | 2024-04-23 10:30AM EDT | 2024-06-28 | 0.47 | 0.46 | 0.52 | +0.05 | +11.90% | 5 | 994 | 15.99% |
| EEM240719C00042000 | 2024-04-23 12:17PM EDT | 2024-07-19 | 0.65 | 0.64 | 0.68 | +0.13 | +25.00% | 2 | 10,146 | 16.21% |
| EEM240816C00042000 | 2024-04-22 1:55PM EDT | 2024-08-16 | 0.82 | 0.89 | 0.93 | 0.00 | - | 8 | 3,347 | 17.07% |
| EEM240920C00042000 | 2024-04-23 1:07PM EDT | 2024-09-20 | 1.20 | 1.18 | 1.22 | +0.10 | +9.09% | 347 | 78,254 | 17.87% |
| EEM240930C00042000 | 2024-04-12 12:11PM EDT | 2024-09-30 | 1.48 | 1.25 | 1.31 | 0.00 | - | 13 | 430 | 18.19% |
| EEM241018C00042000 | 2024-03-28 2:22PM EDT | 2024-10-18 | 1.93 | 1.43 | 1.47 | 0.00 | - | 1,030 | 1,306 | 18.70% |
| EEM241115C00042000 | 2024-03-14 11:30AM EDT | 2024-11-15 | 2.39 | 1.86 | 1.99 | 0.00 | - | 37 | 302 | 21.73% |
| EEM241220C00042000 | 2024-04-19 1:43PM EDT | 2024-12-20 | 1.72 | 1.94 | 2.06 | 0.00 | - | 50,000 | 54,600 | 20.64% |
| EEM241231C00042000 | 2024-03-25 1:23PM EDT | 2024-12-31 | 2.46 | 1.96 | 2.14 | 0.00 | - | 1 | 13 | 20.79% |
| EEM250117C00042000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 1.98 | 2.02 | 2.15 | +0.21 | +11.86% | 10 | 14,023 | 20.19% |
| EEM250321C00042000 | 2024-03-21 10:36AM EDT | 2025-03-21 | 3.15 | 1.67 | 2.45 | 0.00 | - | - | 15 | 20.14% |
| EEM250620C00042000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 2.60 | 2.65 | 3.30 | 0.00 | - | 1 | 3,691 | 22.74% |
| EEM251219C00042000 | 2024-03-14 2:17PM EDT | 2025-12-19 | 4.45 | 2.67 | 5.75 | 0.00 | - | 180 | 197 | 30.82% |
| EEM260116C00042000 | 2024-03-13 1:19PM EDT | 2026-01-16 | 4.80 | 3.05 | 6.50 | 0.00 | - | - | 1 | 33.68% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240426P00042000 | 2024-04-22 3:46PM EDT | 2024-04-26 | 1.95 | 0.01 | 3.15 | 0.00 | - | 3 | 5 | 133.59% |
| EEM240503P00042000 | 2024-04-15 2:49PM EDT | 2024-05-03 | 1.77 | 0.96 | 1.60 | 0.00 | - | 2 | 0 | 16.99% |
| EEM240517P00042000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 1.85 | 1.34 | 1.79 | 0.00 | - | 12 | 13,307 | 18.46% |
| EEM240524P00042000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 2.25 | 1.51 | 1.94 | 0.00 | - | 1 | 3 | 20.22% |
| EEM240621P00042000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 2.28 | 1.84 | 2.93 | 0.00 | - | 9 | 33,200 | 31.06% |
| EEM240628P00042000 | 2024-04-04 1:00PM EDT | 2024-06-28 | 1.20 | 1.88 | 2.48 | 0.00 | - | 3 | 230 | 22.63% |
| EEM240719P00042000 | 2024-04-22 10:14AM EDT | 2024-07-19 | 2.52 | 1.95 | 2.73 | 0.00 | - | 1 | 4,163 | 23.05% |
| EEM240920P00042000 | 2024-04-22 1:00PM EDT | 2024-09-20 | 2.65 | 2.22 | 2.43 | 0.00 | - | 8 | 6,477 | 14.56% |
| EEM240930P00042000 | 2024-04-03 11:15AM EDT | 2024-09-30 | 1.81 | 2.26 | 2.34 | 0.00 | - | 147 | 147 | 13.21% |
| EEM241018P00042000 | 2024-04-16 9:46AM EDT | 2024-10-18 | 2.90 | 2.32 | 2.42 | 0.00 | - | 1 | 224 | 13.28% |
| EEM241115P00042000 | 2024-04-10 2:10PM EDT | 2024-11-15 | 2.19 | 2.45 | 2.62 | 0.00 | - | 1 | 470 | 14.09% |
| EEM241220P00042000 | 2024-04-17 9:56AM EDT | 2024-12-20 | 3.05 | 2.64 | 2.86 | 0.00 | - | 2 | 7 | 14.93% |
| EEM250117P00042000 | 2024-04-22 1:02PM EDT | 2025-01-17 | 3.08 | 2.73 | 2.96 | 0.00 | - | 3 | 146 | 14.88% |
| EEM250620P00042000 | 2024-03-01 2:56PM EDT | 2025-06-20 | 3.30 | 2.20 | 3.15 | 0.00 | - | 3,000 | 3,000 | 12.99% |
| EEM251219P00042000 | 2024-03-27 3:04PM EDT | 2025-12-19 | 3.72 | 3.15 | 3.80 | 0.00 | - | 25 | 123 | 14.04% |
| EEM260116P00042000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 4.05 | 3.55 | 4.45 | 0.00 | - | 3 | 23 | 16.80% |
