Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.116,35 +39,77 (+0,15%) CMC Crypto 200
607,27 +7,61 (+1,27%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230324C00042000 | 2023-03-07 2:51PM EDT | 2023-03-24 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 554 | 46.09% |
| EEM230331C00042000 | 2023-03-10 12:34PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 16,222 | 35.16% |
| EEM230406C00042000 | 2023-03-07 5:05PM EDT | 2023-04-06 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 209 | 64.36% |
| EEM230414C00042000 | 2023-03-09 12:17PM EDT | 2023-04-14 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 53.56% |
| EEM230421C00042000 | 2023-03-20 11:40AM EDT | 2023-04-21 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 19 | 66,753 | 23.44% |
| EEM230428C00042000 | 2023-03-14 11:45AM EDT | 2023-04-28 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 20.70% |
| EEM230519C00042000 | 2023-03-20 2:45PM EDT | 2023-05-19 | 0.13 | 0.06 | 0.14 | 0.00 | - | 16 | 9,909 | 19.73% |
| EEM230616C00042000 | 2023-03-20 2:05PM EDT | 2023-06-16 | 0.24 | 0.05 | 0.41 | 0.00 | - | 25 | 115,934 | 22.75% |
| EEM230630C00042000 | 2023-03-20 3:23PM EDT | 2023-06-30 | 0.27 | 0.20 | 0.30 | +0.03 | +12.50% | 212 | 1,896 | 18.99% |
| EEM230915C00042000 | 2023-03-20 10:42AM EDT | 2023-09-15 | 0.66 | 0.00 | 0.80 | -0.04 | -5.71% | 3,000 | 50,284 | 20.95% |
| EEM230929C00042000 | 2023-03-13 12:46PM EDT | 2023-09-29 | 0.90 | 0.00 | 2.42 | 0.00 | - | 10 | 6,092 | 36.43% |
| EEM231215C00042000 | 2023-03-20 3:26PM EDT | 2023-12-15 | 1.30 | 0.00 | 1.50 | +0.09 | +7.44% | 32 | 9,602 | 23.28% |
| EEM231229C00042000 | 2023-03-15 1:44PM EDT | 2023-12-29 | 1.04 | 1.00 | 5.00 | 0.00 | - | - | 3 | 49.65% |
| EEM240119C00042000 | 2023-03-16 12:48PM EDT | 2024-01-19 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 10,346 | 47.91% |
| EEM240315C00042000 | 2023-03-17 11:00AM EDT | 2024-03-15 | 1.60 | 0.00 | 5.00 | 0.00 | - | 9 | 540 | 44.06% |
| EEM240621C00042000 | 2023-02-10 3:16PM EDT | 2024-06-21 | 3.75 | 1.41 | 5.00 | 0.00 | - | 1 | 656 | 39.08% |
| EEM241220C00042000 | 2023-02-27 10:58AM EDT | 2024-12-20 | 3.44 | 0.50 | 5.50 | 0.00 | - | 5 | 20 | 35.58% |
| EEM250117C00042000 | 2023-03-20 10:58AM EDT | 2025-01-17 | 3.30 | 3.20 | 5.50 | +0.30 | +10.00% | 3 | 11 | 34.83% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230324P00042000 | 2023-02-27 11:11AM EDT | 2023-03-24 | 3.45 | 3.45 | 6.75 | 0.00 | - | 5 | 5 | 129.10% |
| EEM230331P00042000 | 2023-03-13 2:17PM EDT | 2023-03-31 | 3.90 | 3.45 | 5.85 | 0.00 | - | 20 | 4 | 61.43% |
| EEM230421P00042000 | 2023-03-17 11:08AM EDT | 2023-04-21 | 4.35 | 4.15 | 6.70 | 0.00 | - | 1 | 20 | 58.74% |
| EEM230519P00042000 | 2023-03-16 2:21PM EDT | 2023-05-19 | 4.27 | 3.45 | 6.20 | 0.00 | - | 10 | 150 | 56.98% |
| EEM230616P00042000 | 2023-03-15 9:30AM EDT | 2023-06-16 | 4.46 | 4.10 | 6.80 | 0.00 | - | 1 | 16,661 | 55.59% |
| EEM230630P00042000 | 2023-03-15 10:17AM EDT | 2023-06-30 | 4.91 | 2.05 | 5.70 | 0.00 | - | 2 | 11 | 37.11% |
| EEM230915P00042000 | 2023-03-20 2:53PM EDT | 2023-09-15 | 4.45 | 3.05 | 4.65 | -0.28 | -5.92% | 7 | 770 | 15.89% |
| EEM230929P00042000 | 2023-03-03 2:20PM EDT | 2023-09-29 | 3.30 | 2.25 | 6.55 | 0.00 | - | 2 | 2 | 35.30% |
| EEM231215P00042000 | 2023-03-02 4:03PM EDT | 2023-12-15 | 3.65 | 2.85 | 7.50 | 0.00 | - | 16 | 5,734 | 37.39% |
| EEM240119P00042000 | 2023-03-16 10:42AM EDT | 2024-01-19 | 5.32 | 2.75 | 7.50 | 0.00 | - | 2,000 | 18,354 | 35.18% |
| EEM240315P00042000 | 2023-01-09 1:37PM EDT | 2024-03-15 | 4.55 | 2.56 | 5.40 | 0.00 | - | - | 500 | 17.55% |
| EEM241220P00042000 | 2023-02-27 11:11AM EDT | 2024-12-20 | 5.03 | 3.50 | 8.50 | 0.00 | - | 5 | 5 | 29.35% |
| EEM250117P00042000 | 2023-02-17 12:21PM EDT | 2025-01-17 | 4.50 | 3.50 | 8.50 | 0.00 | - | 169 | 117 | 28.74% |
