Italia markets open in 3 hours 41 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.090,87 +129,07 (+0,34%) EUR/USD
1,0679 +0,0005 (+0,04%) Bitcoin EUR
58.092,27 -1.852,82 (-3,09%) CMC Crypto 200
885,54 0,00 (0,00%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419C00020000 | 2024-03-14 9:57AM EDT | 20.00 | 21.15 | 18.40 | 22.60 | 0.00 | - | 1 | 1 | 748.83% |
| EEM240419C00024000 | 2024-03-14 9:59AM EDT | 24.00 | 17.15 | 14.40 | 18.60 | 0.00 | - | 2 | 2 | 583.59% |
| EEM240419C00030000 | 2024-04-15 9:33AM EDT | 30.00 | 10.63 | 9.40 | 11.25 | 0.00 | - | 3 | 33 | 346.88% |
| EEM240419C00035000 | 2024-04-16 1:52PM EDT | 35.00 | 4.75 | 4.45 | 4.95 | 0.00 | - | 2 | 9,539 | 145.70% |
| EEM240419C00036000 | 2024-01-08 12:08PM EDT | 36.00 | 4.25 | 4.05 | 4.20 | 0.00 | - | - | 75 | 147.46% |
| EEM240419C00037000 | 2024-02-23 1:05PM EDT | 37.00 | 4.00 | 3.00 | 4.40 | 0.00 | - | 60 | 1,185 | 182.81% |
| EEM240419C00037500 | 2024-02-23 12:38PM EDT | 37.50 | 3.45 | 2.89 | 4.50 | 0.00 | - | 15 | 14 | 213.67% |
| EEM240419C00038000 | 2024-04-15 3:49PM EDT | 38.00 | 2.30 | 1.50 | 4.65 | 0.00 | - | 1 | 80,928 | 184.18% |
| EEM240419C00038500 | 2024-04-09 3:58PM EDT | 38.50 | 3.38 | 1.15 | 1.46 | 0.00 | - | 10 | 24 | 60.16% |
| EEM240419C00039000 | 2024-04-17 3:52PM EDT | 39.00 | 0.81 | 0.71 | 1.29 | -0.83 | -50.61% | 5 | 54,410 | 76.56% |
| EEM240419C00039500 | 2024-04-17 3:09PM EDT | 39.50 | 0.39 | 0.36 | 0.40 | -0.10 | -20.41% | 4 | 1,475 | 24.22% |
| EEM240419C00040000 | 2024-04-17 3:48PM EDT | 40.00 | 0.15 | 0.12 | 0.14 | -0.10 | -40.00% | 3,000 | 31,208 | 22.07% |
| EEM240419C00040500 | 2024-04-17 1:33PM EDT | 40.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 2,006 | 13,113 | 22.66% |
| EEM240419C00041000 | 2024-04-17 1:33PM EDT | 41.00 | 0.04 | 0.01 | 0.12 | +0.02 | +100.00% | 1 | 48,796 | 44.92% |
| EEM240419C00041500 | 2024-04-16 2:53PM EDT | 41.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 18 | 32,185 | 58.20% |
| EEM240419C00042000 | 2024-04-16 12:19PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 111,886 | 46.09% |
| EEM240419C00042500 | 2024-04-17 1:19PM EDT | 42.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,826 | 53,251 | 50.00% |
| EEM240419C00043000 | 2024-04-16 1:49PM EDT | 43.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 15,965 | 66.41% |
| EEM240419C00043500 | 2024-04-10 2:17PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 24,420 | 53.13% |
| EEM240419C00044000 | 2024-04-15 12:38PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 96 | 57.81% |
| EEM240419C00044500 | 2024-03-13 3:53PM EDT | 44.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 30 | 150.78% |
| EEM240419C00045000 | 2024-04-15 10:22AM EDT | 45.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 457 | 95.31% |
| EEM240419C00046000 | 2024-03-15 10:31AM EDT | 46.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 68 | 217.77% |
| EEM240419C00049000 | 2024-01-05 4:16PM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 400 | 400 | 227.34% |
| EEM240419C00050000 | 2024-03-25 2:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 118.75% |
| EEM240419C00060000 | 2024-03-19 9:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 193.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240419P00028000 | 2024-01-22 11:25AM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3,555 | 7,591 | 355.47% |
| EEM240419P00030000 | 2024-03-25 2:02PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 8,077 | 143.75% |
| EEM240419P00031000 | 2024-01-22 11:25AM EDT | 31.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 9,973 | 22,351 | 272.66% |
| EEM240419P00032000 | 2024-02-06 11:46AM EDT | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,000 | 16,232 | 50.00% |
| EEM240419P00033000 | 2024-02-06 12:44PM EDT | 33.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 219.92% |
| EEM240419P00034000 | 2024-04-09 4:11PM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 29,647 | 193.95% |
| EEM240419P00034500 | 2024-04-15 10:22AM EDT | 34.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 180.86% |
| EEM240419P00035000 | 2024-04-16 3:49PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 11,558 | 68.75% |
| EEM240419P00035500 | 2024-03-20 2:00PM EDT | 35.50 | 0.51 | 0.00 | 0.01 | 0.00 | - | 6 | 33 | 62.50% |
| EEM240419P00036000 | 2024-04-16 1:36PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 11,720 | 62.50% |
| EEM240419P00036500 | 2024-03-25 1:49PM EDT | 36.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 337 | 128.91% |
| EEM240419P00037000 | 2024-04-15 12:05PM EDT | 37.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 60,538 | 64.06% |
| EEM240419P00037500 | 2024-04-16 11:54AM EDT | 37.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 8 | 15,502 | 63.87% |
| EEM240419P00038000 | 2024-04-17 3:46PM EDT | 38.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 54 | 115,506 | 38.67% |
| EEM240419P00038500 | 2024-04-17 9:56AM EDT | 38.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 3,949 | 31.64% |
| EEM240419P00039000 | 2024-04-17 1:33PM EDT | 39.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 25,080 | 117,685 | 25.78% |
| EEM240419P00039500 | 2024-04-17 3:13PM EDT | 39.50 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 195 | 9,572 | 22.46% |
| EEM240419P00040000 | 2024-04-17 3:32PM EDT | 40.00 | 0.36 | 0.07 | 0.50 | -0.03 | -7.69% | 2,800 | 46,057 | 28.52% |
| EEM240419P00040500 | 2024-04-17 3:05PM EDT | 40.50 | 0.77 | 0.59 | 1.29 | -0.03 | -3.75% | 118 | 34,682 | 70.70% |
| EEM240419P00041000 | 2024-04-17 1:36PM EDT | 41.00 | 1.28 | 0.92 | 1.39 | +0.07 | +5.79% | 6 | 21,136 | 42.19% |
| EEM240419P00041500 | 2024-04-16 1:50PM EDT | 41.50 | 1.76 | 1.32 | 2.41 | 0.00 | - | 8 | 769 | 110.74% |
| EEM240419P00042000 | 2024-04-16 4:04PM EDT | 42.00 | 2.36 | 1.67 | 2.48 | +0.09 | +3.96% | 3 | 80 | 75.78% |
| EEM240419P00042500 | 2024-04-12 12:39PM EDT | 42.50 | 1.92 | 2.02 | 3.65 | 0.00 | - | 1 | 5 | 58.59% |
| EEM240419P00043000 | 2024-04-17 3:46PM EDT | 43.00 | 3.26 | 2.75 | 3.60 | +0.03 | +0.93% | 2 | 8 | 112.31% |
| EEM240419P00043500 | 2024-04-12 9:45AM EDT | 43.50 | 2.68 | 1.84 | 4.65 | 0.00 | - | 1 | 1 | 184.96% |
| EEM240419P00045000 | 2024-04-16 1:15PM EDT | 45.00 | 5.20 | 3.15 | 7.40 | 0.00 | - | 1 | 0 | 340.43% |
© 2024 Yahoo. Tutti i diritti riservati.