Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.779,76 +837,18 (+1,42%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00020000 | 2024-03-19 9:30AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240621C00025000 | 2024-03-11 1:22PM EDT | 25.00 | 16.33 | 14.45 | 18.50 | 0.00 | - | 10 | 10 | 85.35% |
| EEM240621C00027000 | 2024-01-08 10:30AM EDT | 27.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240621C00028000 | 2024-03-21 2:00PM EDT | 28.00 | 13.54 | 9.80 | 14.05 | 0.00 | - | 40 | 57 | 92.77% |
| EEM240621C00029000 | 2024-03-08 1:40PM EDT | 29.00 | 12.32 | 11.40 | 15.00 | 0.00 | - | 1 | 36 | 91.21% |
| EEM240621C00030000 | 2024-04-05 11:44AM EDT | 30.00 | 11.50 | 9.25 | 13.75 | 0.00 | - | 17 | 37 | 60.16% |
| EEM240621C00031000 | 2024-02-13 4:56PM EDT | 31.00 | 8.74 | 9.50 | 12.55 | 0.00 | - | 2 | 6 | 73.54% |
| EEM240621C00033000 | 2024-03-04 12:37PM EDT | 33.00 | 7.40 | 6.70 | 11.00 | 0.00 | - | 12 | 1 | 57.08% |
| EEM240621C00034000 | 2024-03-07 4:38PM EDT | 34.00 | 7.30 | 6.45 | 10.00 | 0.00 | - | 1 | 2 | 61.23% |
| EEM240621C00035000 | 2024-04-19 3:19PM EDT | 35.00 | 5.06 | 4.50 | 8.40 | 0.00 | - | 1 | 11,555 | 79.88% |
| EEM240621C00036000 | 2024-03-06 11:14AM EDT | 36.00 | 5.30 | 5.50 | 5.70 | 0.00 | - | 50 | 57 | 37.26% |
| EEM240621C00037000 | 2024-04-24 10:19AM EDT | 37.00 | 3.80 | 2.87 | 6.65 | 0.00 | - | 1 | 2,372 | 70.36% |
| EEM240621C00038000 | 2024-04-16 11:33AM EDT | 38.00 | 2.49 | 1.38 | 3.75 | 0.00 | - | 6 | 2,351 | 28.08% |
| EEM240621C00039000 | 2024-04-22 3:21PM EDT | 39.00 | 1.92 | 2.23 | 2.95 | 0.00 | - | 1 | 40,004 | 26.47% |
| EEM240621C00039500 | 2024-04-26 9:52AM EDT | 39.50 | 2.13 | 1.84 | 2.50 | +0.44 | +26.04% | 1 | 1 | 24.37% |
| EEM240621C00040000 | 2024-04-26 1:14PM EDT | 40.00 | 1.70 | 0.96 | 2.18 | +0.20 | +13.33% | 26 | 86,589 | 24.27% |
| EEM240621C00040500 | 2024-04-26 3:25PM EDT | 40.50 | 1.43 | 1.35 | 1.47 | +0.25 | +21.19% | 5 | 1,568 | 17.43% |
| EEM240621C00041000 | 2024-04-26 3:57PM EDT | 41.00 | 1.10 | 1.05 | 1.16 | +0.23 | +26.44% | 4,028 | 64,735 | 16.85% |
| EEM240621C00041500 | 2024-04-26 12:06PM EDT | 41.50 | 0.78 | 0.80 | 0.85 | +0.15 | +23.81% | 272 | 605 | 15.72% |
| EEM240621C00042000 | 2024-04-26 3:15PM EDT | 42.00 | 0.58 | 0.57 | 0.60 | +0.15 | +34.88% | 30,077 | 87,597 | 14.89% |
| EEM240621C00042500 | 2024-04-26 2:49PM EDT | 42.50 | 0.41 | 0.38 | 0.44 | -0.21 | -33.87% | 5 | 84 | 14.84% |
| EEM240621C00043000 | 2024-04-26 2:53PM EDT | 43.00 | 0.28 | 0.27 | 0.30 | +0.07 | +33.33% | 25,516 | 63,328 | 14.53% |
| EEM240621C00043500 | 2024-04-19 1:00PM EDT | 43.50 | 0.11 | 0.16 | 0.21 | 0.00 | - | 1,111 | 5,502 | 14.55% |
| EEM240621C00044000 | 2024-04-26 1:19PM EDT | 44.00 | 0.11 | 0.01 | 0.14 | +0.07 | +175.00% | 3 | 70,159 | 14.50% |
| EEM240621C00044500 | 2024-04-26 10:39AM EDT | 44.50 | 0.07 | 0.00 | 2.20 | +0.02 | +40.00% | 1,502 | 3,351 | 54.76% |
| EEM240621C00045000 | 2024-04-26 3:34PM EDT | 45.00 | 0.05 | 0.02 | 0.25 | -0.21 | -80.77% | 1,502 | 33,069 | 21.14% |
| EEM240621C00046000 | 2024-04-26 1:39PM EDT | 46.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 12,371 | 23.00% |
| EEM240621C00047000 | 2024-04-11 10:15AM EDT | 47.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 3 | 577 | 26.47% |
| EEM240621C00048000 | 2023-12-20 11:13AM EDT | 48.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 50 | 81 | 43.70% |
| EEM240621C00049000 | 2023-12-26 4:55PM EDT | 49.00 | 0.18 | 0.00 | 2.19 | 0.00 | - | 1 | 113 | 54.54% |
| EEM240621C00050000 | 2024-04-10 4:02PM EDT | 50.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 100 | 5,328 | 27.83% |
| EEM240621C00055000 | 2023-08-21 3:34PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 51 | 25 | 73.10% |
| EEM240621C00060000 | 2023-08-02 2:35PM EDT | 60.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 3 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00019000 | 2023-09-15 3:41PM EDT | 19.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 33 | 119.73% |
| EEM240621P00020000 | 2023-08-23 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 50.00% |
| EEM240621P00022000 | 2023-04-27 10:58AM EDT | 22.00 | 0.25 | 0.00 | 2.73 | 0.00 | - | 2 | 2 | 155.47% |
| EEM240621P00023000 | 2023-02-24 10:30AM EDT | 23.00 | 0.58 | 0.02 | 0.83 | 0.00 | - | 3 | 8 | 104.98% |
| EEM240621P00024000 | 2023-01-06 2:47PM EDT | 24.00 | 0.55 | 0.05 | 4.50 | 0.00 | - | 3 | 3 | 168.07% |
| EEM240621P00025000 | 2023-06-30 2:10PM EDT | 25.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 1,015 | 83.40% |
| EEM240621P00026000 | 2024-02-21 2:11PM EDT | 26.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2,000 | 2,025 | 83.79% |
| EEM240621P00027000 | 2024-02-26 2:26PM EDT | 27.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 30 | 3,914 | 62.11% |
| EEM240621P00028000 | 2023-11-06 12:04PM EDT | 28.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 10 | 45 | 75.00% |
| EEM240621P00029000 | 2024-01-08 3:14PM EDT | 29.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1,810 | 77.64% |
| EEM240621P00030000 | 2024-02-29 1:33PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6,838 | 27,084 | 53.42% |
| EEM240621P00031000 | 2024-03-18 10:22AM EDT | 31.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3,237 | 19,306 | 79.64% |
| EEM240621P00032000 | 2024-03-11 11:31AM EDT | 32.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 500 | 30,935 | 73.49% |
| EEM240621P00033000 | 2024-03-21 12:39PM EDT | 33.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 833 | 46,440 | 57.67% |
| EEM240621P00034000 | 2024-04-23 3:17PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 86,548 | 35.79% |
| EEM240621P00035000 | 2024-04-22 2:38PM EDT | 35.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 6 | 142,072 | 28.42% |
| EEM240621P00036000 | 2024-04-26 1:39PM EDT | 36.00 | 0.13 | 0.00 | 0.53 | -0.03 | -18.75% | 2 | 138,036 | 37.26% |
| EEM240621P00036500 | 2024-04-25 9:45AM EDT | 36.50 | 0.43 | 0.00 | 1.91 | 0.00 | - | 3 | 26,506 | 63.38% |
| EEM240621P00037000 | 2024-04-26 1:46PM EDT | 37.00 | 0.11 | 0.07 | 0.11 | -0.07 | -38.89% | 2 | 128,061 | 19.73% |
| EEM240621P00037500 | 2024-04-23 9:45AM EDT | 37.50 | 0.18 | 0.01 | 2.23 | 0.00 | - | 3 | 13 | 62.35% |
| EEM240621P00038000 | 2024-04-26 2:49PM EDT | 38.00 | 0.15 | 0.10 | 0.18 | -0.07 | -31.82% | 14 | 98,702 | 18.21% |
| EEM240621P00038500 | 2024-04-26 10:39AM EDT | 38.50 | 0.24 | 0.17 | 0.25 | -0.05 | -17.24% | 1,508 | 13,366 | 18.02% |
| EEM240621P00039000 | 2024-04-26 1:39PM EDT | 39.00 | 0.29 | 0.25 | 0.66 | -0.08 | -21.62% | 4 | 116,264 | 24.22% |
| EEM240621P00039500 | 2024-04-26 2:37PM EDT | 39.50 | 0.37 | 0.35 | 0.39 | -0.15 | -28.85% | 10 | 134 | 16.24% |
| EEM240621P00040000 | 2024-04-26 1:19PM EDT | 40.00 | 0.50 | 0.47 | 0.52 | -0.15 | -23.08% | 18 | 196,140 | 15.87% |
| EEM240621P00040500 | 2024-04-26 3:59PM EDT | 40.50 | 0.65 | 0.63 | 0.68 | -0.23 | -26.14% | 5 | 22,567 | 15.48% |
| EEM240621P00041000 | 2024-04-26 3:57PM EDT | 41.00 | 0.87 | 0.83 | 0.88 | -0.27 | -23.68% | 4,013 | 82,056 | 15.14% |
| EEM240621P00041500 | 2024-04-26 3:59PM EDT | 41.50 | 1.07 | 1.04 | 1.12 | -0.38 | -26.21% | 3 | 37 | 14.80% |
| EEM240621P00042000 | 2024-04-18 12:44PM EDT | 42.00 | 2.28 | 1.30 | 1.59 | 0.00 | - | 9 | 33,200 | 17.51% |
| EEM240621P00042500 | 2024-04-24 9:30AM EDT | 42.50 | 2.15 | 1.60 | 1.94 | 0.00 | - | 6 | 15 | 17.85% |
| EEM240621P00043000 | 2024-04-11 10:23AM EDT | 43.00 | 2.09 | 1.85 | 2.45 | 0.00 | - | 1 | 2 | 20.61% |
| EEM240621P00043500 | 2024-04-09 3:02PM EDT | 43.50 | 2.10 | 0.66 | 3.10 | 0.00 | - | - | 39 | 25.73% |
| EEM240621P00044000 | 2024-01-22 4:37PM EDT | 44.00 | 5.80 | 3.75 | 3.85 | 0.00 | - | 1 | 0 | 32.57% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 45.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 56.81% |
| EEM240621P00046000 | 2023-08-17 12:16PM EDT | 46.00 | 6.44 | 6.30 | 7.45 | 0.00 | - | 1 | 0 | 59.55% |
| EEM240621P00050000 | 2023-09-21 1:04PM EDT | 50.00 | 11.95 | 12.75 | 14.05 | 0.00 | - | - | 1 | 118.16% |
© 2024 Yahoo. Tutti i diritti riservati.