Italia markets closed
Dow Jones
39.447,72 -65,12 (-0,16%) Nasdaq
16.381,94 +41,07 (+0,25%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0796 +0,0023 (+0,22%) Bitcoin EUR
58.442,81 +1.744,38 (+3,08%) CMC Crypto 200
1.299,08 +38,88 (+3,09%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:04PM EDT. Mercato aperto.
Prezzo d'esercizio:39.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00039000 | 2024-05-06 9:46AM EDT | 2024-05-17 | 3.76 | 3.35 | 4.60 | 0.00 | - | 1 | 40,073 | 65.43% |
| EEM240524C00039000 | 2024-05-06 9:51AM EDT | 2024-05-24 | 3.60 | 1.93 | 6.05 | 0.00 | - | 1 | 4 | 130.57% |
| EEM240531C00039000 | 2024-04-24 3:04PM EDT | 2024-05-31 | 2.01 | 1.94 | 6.05 | 0.00 | - | - | 5 | 103.81% |
| EEM240607C00039000 | 2024-04-26 3:38PM EDT | 2024-06-07 | 2.58 | 2.00 | 6.05 | 0.00 | - | 16 | 1 | 88.72% |
| EEM240621C00039000 | 2024-05-13 12:14PM EDT | 2024-06-21 | 3.60 | 3.60 | 4.45 | -0.05 | -1.37% | 5 | 39,883 | 37.01% |
| EEM240628C00039000 | 2024-04-16 1:07PM EDT | 2024-06-28 | 1.84 | 2.21 | 5.45 | 0.00 | - | 4 | 11 | 54.64% |
| EEM240719C00039000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 3.44 | 2.49 | 4.45 | 0.00 | - | 3 | 15 | 28.37% |
| EEM240920C00039000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 4.31 | 4.15 | 4.70 | 0.00 | - | 2 | 3,650 | 23.73% |
| EEM240930C00039000 | 2024-03-11 1:01PM EDT | 2024-09-30 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 2 | 0.00% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 2024-10-18 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 34.35% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 2024-11-15 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 36.77% |
| EEM241220C00039000 | 2024-05-08 10:36AM EDT | 2024-12-20 | 4.95 | 5.30 | 5.50 | 0.00 | - | 4 | 16,950 | 25.59% |
| EEM241231C00039000 | 2024-03-15 1:51PM EDT | 2024-12-31 | 4.30 | 3.15 | 4.40 | 0.00 | - | - | 17 | 14.80% |
| EEM250117C00039000 | 2024-05-10 10:29AM EDT | 2025-01-17 | 5.15 | 5.25 | 5.55 | 0.00 | - | 11 | 16,563 | 24.51% |
| EEM250321C00039000 | 2024-04-16 1:01PM EDT | 2025-03-21 | 3.90 | 4.40 | 6.00 | 0.00 | - | - | 56 | 25.20% |
| EEM250331C00039000 | 2024-04-15 12:46PM EDT | 2025-03-31 | 4.20 | 4.70 | 6.55 | 0.00 | - | - | 1 | 28.68% |
| EEM250620C00039000 | 2024-04-16 1:49PM EDT | 2025-06-20 | 3.60 | 5.45 | 7.10 | 0.00 | - | 2 | 60 | 29.05% |
| EEM251219C00039000 | 2024-05-02 1:12PM EDT | 2025-12-19 | 6.56 | 6.85 | 7.85 | 0.00 | - | 1 | 3,982 | 27.95% |
| EEM260116C00039000 | 2024-05-10 2:44PM EDT | 2026-01-16 | 6.71 | 6.40 | 9.35 | 0.00 | - | 3 | 100 | 34.74% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00039000 | 2024-05-13 9:52AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.10 | +0.04 | +57.14% | 3 | 40,836 | 56.84% |
| EEM240524P00039000 | 2024-05-10 9:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 135 | 54.49% |
| EEM240531P00039000 | 2024-05-13 10:02AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.28 | -0.22 | -84.62% | 50 | 129 | 39.16% |
| EEM240607P00039000 | 2024-05-02 10:46AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.67 | 0.00 | - | 3 | 52 | 46.68% |
| EEM240614P00039000 | 2024-05-02 1:26PM EDT | 2024-06-14 | 0.21 | 0.00 | 2.13 | 0.00 | - | - | 4 | 51.56% |
| EEM240621P00039000 | 2024-05-13 12:15PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 11 | 123,560 | 20.12% |
| EEM240628P00039000 | 2024-04-19 1:56PM EDT | 2024-06-28 | 0.81 | 0.00 | 0.49 | 0.00 | - | 10 | 627 | 30.47% |
| EEM240719P00039000 | 2024-05-03 9:41AM EDT | 2024-07-19 | 0.24 | 0.02 | 2.12 | 0.00 | - | 6 | 8,051 | 52.93% |
| EEM240816P00039000 | 2024-04-30 10:14AM EDT | 2024-08-16 | 0.51 | 0.20 | 0.27 | 0.00 | - | 10 | 0 | 17.19% |
| EEM240920P00039000 | 2024-05-09 11:18AM EDT | 2024-09-20 | 0.38 | 0.28 | 0.34 | 0.00 | - | 2 | 40,630 | 15.92% |
| EEM241018P00039000 | 2024-05-10 10:47AM EDT | 2024-10-18 | 0.42 | 0.35 | 0.42 | 0.00 | - | 5 | 57,054 | 15.63% |
| EEM241115P00039000 | 2024-04-30 2:57PM EDT | 2024-11-15 | 0.93 | 0.49 | 0.56 | 0.00 | - | 2 | 17,254 | 16.14% |
| EEM241220P00039000 | 2024-05-01 3:12PM EDT | 2024-12-20 | 1.06 | 0.65 | 0.74 | 0.00 | - | 17,502 | 57,860 | 16.70% |
| EEM250117P00039000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 1.29 | 0.72 | 0.86 | 0.00 | - | 5 | 55,776 | 16.87% |
| EEM250321P00039000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 1.68 | 0.91 | 1.13 | 0.00 | - | 8 | 489 | 17.26% |
| EEM250620P00039000 | 2024-05-08 11:02AM EDT | 2025-06-20 | 2.09 | 0.00 | 1.47 | 0.00 | - | 16 | 429 | 17.49% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 2025-12-19 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 20.30% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 2.42 | 0.43 | 4.90 | 0.00 | - | 27 | 28 | 31.58% |
© 2024 Yahoo. Tutti i diritti riservati.