Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.526,50 -550,04 (-2,11%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230331C00045000 | 2023-03-17 11:53AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 15,904 | 50.00% |
| EEM230421C00045000 | 2023-03-24 12:28PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 35,408 | 23.83% |
| EEM230519C00045000 | 2023-03-24 1:31PM EDT | 2023-05-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 112,523 | 21.49% |
| EEM230616C00045000 | 2023-03-23 1:45PM EDT | 2023-06-16 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10,124 | 36,637 | 17.58% |
| EEM230630C00045000 | 2023-03-06 11:52AM EDT | 2023-06-30 | 0.18 | 0.00 | 0.11 | 0.00 | - | 1 | 315 | 19.04% |
| EEM230915C00045000 | 2023-03-24 11:33AM EDT | 2023-09-15 | 0.23 | 0.21 | 0.33 | -0.10 | -30.30% | 4 | 22,277 | 18.85% |
| EEM230929C00045000 | 2023-02-24 11:02AM EDT | 2023-09-29 | 0.25 | 0.22 | 0.42 | 0.00 | - | 20 | 358 | 19.53% |
| EEM231215C00045000 | 2023-03-23 12:32PM EDT | 2023-12-15 | 0.77 | 0.52 | 0.89 | 0.00 | - | 5,000 | 94,446 | 21.63% |
| EEM231229C00045000 | 2023-03-14 1:35PM EDT | 2023-12-29 | 0.53 | 0.47 | 0.96 | 0.00 | - | 1 | 3 | 21.75% |
| EEM240119C00045000 | 2023-03-24 3:30PM EDT | 2024-01-19 | 0.80 | 0.70 | 1.00 | +0.08 | +11.11% | 17 | 29,362 | 21.34% |
| EEM240315C00045000 | 2023-03-16 3:45PM EDT | 2024-03-15 | 0.72 | 0.52 | 1.50 | 0.00 | - | 5 | 99 | 23.54% |
| EEM240621C00045000 | 2023-02-14 11:14AM EDT | 2024-06-21 | 2.35 | 0.14 | 5.00 | 0.00 | - | 10 | 1 | 42.09% |
| EEM241220C00045000 | 2023-03-24 3:37PM EDT | 2024-12-20 | 2.17 | 2.10 | 4.00 | +0.36 | +19.89% | 26 | 1,527 | 30.62% |
| EEM250117C00045000 | 2023-03-23 3:57PM EDT | 2025-01-17 | 2.36 | 2.14 | 4.05 | 0.00 | - | 9 | 1,506 | 30.21% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM230421P00045000 | 2023-02-14 2:04PM EDT | 2023-04-21 | 4.65 | 6.10 | 7.60 | 0.00 | - | 1 | 3 | 54.54% |
| EEM230519P00045000 | 2023-03-10 4:18PM EDT | 2023-05-19 | 7.07 | 6.30 | 6.40 | 0.00 | - | 1 | 0 | 22.95% |
| EEM230616P00045000 | 2023-03-21 3:28PM EDT | 2023-06-16 | 6.92 | 5.70 | 6.90 | 0.00 | - | 5,000 | 3,000 | 32.52% |
| EEM230915P00045000 | 2023-02-22 11:10AM EDT | 2023-09-15 | 6.08 | 6.15 | 6.75 | 0.00 | - | 2 | 2 | 20.34% |
| EEM231215P00045000 | 2023-02-23 12:58PM EDT | 2023-12-15 | 5.95 | 5.80 | 7.25 | 0.00 | - | 4 | 62,347 | 21.95% |
| EEM240119P00045000 | 2023-03-15 9:30AM EDT | 2024-01-19 | 6.65 | 5.95 | 7.10 | -1.25 | -15.82% | 5 | 30,157 | 19.23% |
| EEM240315P00045000 | 2023-02-22 10:39AM EDT | 2024-03-15 | 6.07 | 5.75 | 8.55 | 0.00 | - | - | 3 | 28.81% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 2024-06-21 | 6.20 | 4.50 | 8.75 | 0.00 | - | - | 1 | 26.77% |
| EEM241220P00045000 | 2023-02-24 12:25PM EDT | 2024-12-20 | 7.39 | 4.50 | 9.45 | 0.00 | - | 1 | 23 | 26.23% |
| EEM250117P00045000 | 2023-02-23 12:58PM EDT | 2025-01-17 | 6.45 | 4.50 | 9.50 | 0.00 | - | 4 | 66 | 25.93% |
