Deutsche Märkte öffnen in 5 Stunden 38 Minuten
Nikkei 225
27.751,69 -134,18 (-0,48%) Dow Jones 30
33.596,34 -350,76 (-1,03%) BTC-EUR
16.292,07 -107,51 (-0,66%) CMC Crypto 200
402,76 +0,96 (+0,24%) Nasdaq Compositive
11.014,89 -225,05 (-2,00%) S&P 500
3.941,26 -57,58 (-1,44%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:45.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM221216C00045000 | 2022-12-06 3:51PM EST | 2022-12-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20,001 | 344,439 | 41.41% |
| EEM221223C00045000 | 2022-11-28 12:47PM EST | 2022-12-23 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 51.37% |
| EEM221230C00045000 | 2022-12-05 9:30AM EST | 2022-12-30 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 3,570 | 29.88% |
| EEM230120C00045000 | 2022-12-02 3:51PM EST | 2023-01-20 | 0.04 | 0.00 | 0.09 | 0.00 | - | 7 | 80,403 | 25.49% |
| EEM230217C00045000 | 2022-11-22 10:26AM EST | 2023-02-17 | 0.05 | 0.03 | 0.13 | 0.00 | - | 1 | 6,012 | 21.73% |
| EEM230317C00045000 | 2022-12-06 12:31PM EST | 2023-03-17 | 0.19 | 0.13 | 0.25 | -0.06 | -24.00% | 169 | 12,026 | 21.83% |
| EEM230331C00045000 | 2022-08-31 1:56PM EST | 2023-03-31 | 0.65 | 0.01 | 0.78 | 0.00 | - | 10 | 14 | 29.93% |
| EEM230616C00045000 | 2022-12-06 1:18PM EST | 2023-06-16 | 0.50 | 0.46 | 0.71 | -0.06 | -10.71% | 5 | 909 | 22.34% |
| EEM230630C00045000 | 2022-11-16 3:19PM EST | 2023-06-30 | 0.65 | 0.48 | 0.76 | 0.00 | - | 12 | 13 | 22.14% |
| EEM230915C00045000 | 2022-11-18 9:30AM EST | 2023-09-15 | 1.10 | 0.82 | 1.15 | 0.00 | - | 1 | 22,308 | 22.50% |
| EEM230929C00045000 | 2022-11-01 12:48PM EST | 2023-09-29 | 0.45 | 0.54 | 1.49 | 0.00 | - | - | 1 | 24.81% |
| EEM231215C00045000 | 2022-11-30 3:18PM EST | 2023-12-15 | 1.98 | 1.33 | 1.78 | 0.00 | - | 1 | 18,971 | 24.18% |
| EEM240119C00045000 | 2022-12-06 1:57PM EST | 2024-01-19 | 1.80 | 1.70 | 1.89 | -0.11 | -5.76% | 1 | 26,964 | 23.85% |
| EEM240621C00045000 | 2022-11-15 1:03PM EST | 2024-06-21 | 2.83 | 1.43 | 3.80 | 0.00 | - | 3 | 3 | 30.68% |
| EEM241220C00045000 | 2022-12-06 1:19PM EST | 2024-12-20 | 3.44 | 1.19 | 5.25 | -0.30 | -8.02% | 5 | 958 | 33.23% |
| EEM250117C00045000 | 2022-11-30 10:24AM EST | 2025-01-17 | 3.41 | 2.70 | 4.10 | 0.00 | - | 1 | 1,592 | 27.52% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM221216P00045000 | 2022-12-06 3:49PM EST | 2022-12-16 | 6.60 | 6.05 | 7.20 | +0.05 | +0.76% | 20,005 | 211,017 | 95.51% |
| EEM221230P00045000 | 2022-09-02 9:12AM EST | 2022-12-30 | 6.45 | 10.00 | 11.30 | 0.00 | - | 3 | 171 | 171.14% |
| EEM230120P00045000 | 2022-12-06 12:59PM EST | 2023-01-20 | 6.50 | 6.00 | 7.30 | -0.05 | -0.76% | 4 | 91,296 | 60.60% |
| EEM230217P00045000 | 2022-12-05 2:05PM EST | 2023-02-17 | 6.49 | 5.75 | 7.25 | 0.00 | - | 3 | 178 | 46.73% |
| EEM230317P00045000 | 2022-11-22 1:52PM EST | 2023-03-17 | 7.92 | 5.85 | 7.25 | 0.00 | - | 1 | 47 | 39.72% |
| EEM230616P00045000 | 2022-09-23 3:08PM EST | 2023-06-16 | 9.50 | 7.70 | 12.50 | 0.00 | - | 1 | 49 | 55.62% |
| EEM230915P00045000 | 2022-10-14 1:28PM EST | 2023-09-15 | 11.03 | 5.00 | 10.00 | 0.00 | - | 20 | 17 | 45.07% |
| EEM231215P00045000 | 2022-10-10 1:47PM EST | 2023-12-15 | 10.36 | 9.10 | 10.55 | 0.00 | - | 12 | 62,865 | 42.74% |
| EEM240119P00045000 | 2022-11-23 2:59PM EST | 2024-01-19 | 7.98 | 6.85 | 7.75 | 0.00 | - | 65 | 30,039 | 23.22% |
| EEM241220P00045000 | 2022-09-22 9:18AM EST | 2024-12-20 | 9.24 | 8.40 | 11.85 | 0.00 | - | 1 | 22 | 36.15% |
| EEM250117P00045000 | 2022-11-15 9:31AM EST | 2025-01-17 | 7.00 | 5.50 | 10.50 | 0.00 | - | 10 | 14 | 29.52% |
