Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.363,94 +606,89 (+0,98%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240802C00045000 | 2024-07-26 10:09AM EDT | 2024-08-02 | 0.16 | 0.00 | 0.05 | +0.15 | +1,500.00% | 1 | 515 | 28.91% |
| EEM240809C00045000 | 2024-07-24 3:02PM EDT | 2024-08-09 | 0.02 | 0.02 | 0.16 | 0.00 | - | 193 | 828 | 27.83% |
| EEM240816C00045000 | 2024-07-26 1:50PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.06 | 0.00 | - | 7 | 28,082 | 17.38% |
| EEM240823C00045000 | 2024-07-23 9:40AM EDT | 2024-08-23 | 0.07 | 0.06 | 0.10 | -0.06 | -46.15% | 22 | 27 | 17.19% |
| EEM240830C00045000 | 2024-07-26 3:28PM EDT | 2024-08-30 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 15 | 19.83% |
| EEM240920C00045000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.26 | +0.04 | +25.00% | 7 | 78,959 | 16.36% |
| EEM240930C00045000 | 2024-07-26 12:48PM EDT | 2024-09-30 | 0.27 | 0.25 | 0.31 | +0.06 | +28.57% | 94 | 5,144 | 16.11% |
| EEM241018C00045000 | 2024-07-26 9:35AM EDT | 2024-10-18 | 0.37 | 0.34 | 0.41 | +0.02 | +5.71% | 2 | 5,888 | 15.97% |
| EEM241115C00045000 | 2024-07-23 11:49AM EDT | 2024-11-15 | 0.84 | 0.05 | 0.74 | 0.00 | - | 851 | 24,783 | 18.16% |
| EEM241220C00045000 | 2024-07-26 3:11PM EDT | 2024-12-20 | 0.85 | 0.03 | 1.03 | 0.00 | - | 33 | 25,093 | 18.92% |
| EEM241231C00045000 | 2024-07-24 10:43AM EDT | 2024-12-31 | 0.98 | 0.09 | 1.72 | 0.00 | - | 11 | 37 | 24.87% |
| EEM250117C00045000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 0.87 | 0.82 | 1.05 | -0.01 | -1.14% | 10 | 177,059 | 17.52% |
| EEM250321C00045000 | 2024-07-25 12:40PM EDT | 2025-03-21 | 1.24 | 0.60 | 1.96 | 0.00 | - | 200 | 16,602 | 22.08% |
| EEM250331C00045000 | 2024-07-24 3:40PM EDT | 2025-03-31 | 1.34 | 0.24 | 1.52 | 0.00 | - | 3 | 97 | 18.34% |
| EEM250620C00045000 | 2024-07-22 11:13AM EDT | 2025-06-20 | 2.19 | 1.31 | 5.00 | 0.00 | - | 12,513 | 18,607 | 37.87% |
| EEM251219C00045000 | 2024-07-12 3:53PM EDT | 2025-12-19 | 4.25 | 1.21 | 5.50 | 0.00 | - | 17 | 61 | 32.89% |
| EEM260116C00045000 | 2024-07-25 2:12PM EDT | 2026-01-16 | 3.00 | 2.01 | 5.45 | +0.25 | +9.09% | 10,000 | 28,993 | 31.78% |
| EEM261218C00045000 | 2024-07-25 3:30PM EDT | 2026-12-18 | 4.45 | 3.60 | 6.55 | 0.00 | - | 4 | 121 | 29.14% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240809P00045000 | 2024-07-25 2:19PM EDT | 2024-08-09 | 2.89 | 2.48 | 2.73 | 0.00 | - | 640 | 0 | 23.63% |
| EEM240816P00045000 | 2024-07-25 10:54AM EDT | 2024-08-16 | 2.90 | 2.47 | 2.73 | 0.00 | - | 4 | 4 | 19.24% |
| EEM240920P00045000 | 2024-07-26 9:48AM EDT | 2024-09-20 | 2.78 | 2.55 | 2.75 | -0.40 | -12.58% | 1 | 15 | 12.45% |
| EEM241018P00045000 | 2024-07-25 10:03AM EDT | 2024-10-18 | 3.15 | 2.57 | 2.93 | 0.00 | - | 25 | 75 | 13.94% |
| EEM241115P00045000 | 2024-07-18 12:42PM EDT | 2024-11-15 | 2.07 | 2.39 | 4.25 | 0.00 | - | 2 | 54 | 28.32% |
| EEM241220P00045000 | 2024-07-11 9:51AM EDT | 2024-12-20 | 1.65 | 1.08 | 4.55 | 0.00 | - | 2 | 10 | 27.64% |
| EEM250117P00045000 | 2024-07-17 10:51AM EDT | 2025-01-17 | 2.18 | 1.01 | 4.00 | 0.00 | - | 1,000 | 18,038 | 20.41% |
| EEM250321P00045000 | 2024-07-25 10:26AM EDT | 2025-03-21 | 3.55 | 1.20 | 4.30 | 0.00 | - | 1,000 | 12,500 | 19.83% |
| EEM250620P00045000 | 2024-05-23 12:55PM EDT | 2025-06-20 | 3.15 | 1.00 | 5.65 | 0.00 | - | - | 4 | 25.46% |
| EEM260116P00045000 | 2024-07-24 9:30AM EDT | 2026-01-16 | 3.85 | 1.57 | 6.50 | 0.00 | - | 10 | 207 | 24.06% |
| EEM261218P00045000 | 2024-05-09 2:38PM EDT | 2026-12-18 | 4.44 | 2.50 | 7.45 | 0.00 | - | 10 | 40 | 22.53% |
