Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.268,48 -221,56 (-0,39%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:43.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00043000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 168 | 75,080 | 16.21% |
| EEM240524C00043000 | 2024-05-10 12:06PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.28 | +0.04 | +18.18% | 145 | 6,303 | 15.24% |
| EEM240531C00043000 | 2024-05-10 3:04PM EDT | 2024-05-31 | 0.36 | 0.32 | 0.56 | +0.03 | +9.09% | 7,021 | 207 | 19.68% |
| EEM240607C00043000 | 2024-05-10 12:51PM EDT | 2024-06-07 | 0.46 | 0.35 | 0.48 | +0.04 | +9.52% | 107 | 1,175 | 15.14% |
| EEM240614C00043000 | 2024-05-10 4:04PM EDT | 2024-06-14 | 0.49 | 0.46 | 4.15 | +0.05 | +11.36% | 217 | 33 | 84.67% |
| EEM240621C00043000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 0.55 | 0.47 | 1.00 | +0.02 | +3.77% | 3,907 | 96,419 | 21.58% |
| EEM240628C00043000 | 2024-05-09 2:39PM EDT | 2024-06-28 | 0.57 | 0.57 | 0.64 | 0.00 | - | 903 | 22,932 | 14.01% |
| EEM240719C00043000 | 2024-05-10 12:00PM EDT | 2024-07-19 | 0.81 | 0.77 | 0.84 | +0.09 | +12.50% | 36 | 22,936 | 14.45% |
| EEM240816C00043000 | 2024-05-09 1:40PM EDT | 2024-08-16 | 1.10 | 1.05 | 1.15 | +0.08 | +7.84% | 2 | 3,261 | 15.76% |
| EEM240920C00043000 | 2024-05-10 3:21PM EDT | 2024-09-20 | 1.46 | 1.42 | 2.00 | +0.07 | +5.04% | 18,857 | 88,685 | 21.85% |
| EEM240930C00043000 | 2024-05-09 2:24PM EDT | 2024-09-30 | 1.47 | 1.46 | 4.35 | 0.00 | - | 20 | 5,549 | 43.34% |
| EEM241018C00043000 | 2024-04-30 11:08AM EDT | 2024-10-18 | 1.22 | 1.68 | 1.75 | 0.00 | - | 1 | 8,760 | 17.63% |
| EEM241115C00043000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 1.37 | 1.01 | 2.21 | 0.00 | - | 51 | 25,843 | 20.04% |
| EEM241220C00043000 | 2024-05-10 1:56PM EDT | 2024-12-20 | 2.30 | 2.22 | 2.48 | +0.20 | +9.52% | 20 | 24,565 | 20.44% |
| EEM241231C00043000 | 2024-03-12 3:32PM EDT | 2024-12-31 | 2.32 | 1.58 | 2.30 | 0.00 | - | 10 | 12 | 18.63% |
| EEM250117C00043000 | 2024-05-09 12:33PM EDT | 2025-01-17 | 2.30 | 2.27 | 2.61 | 0.00 | - | 6 | 233,358 | 20.19% |
| EEM250321C00043000 | 2024-05-09 12:33PM EDT | 2025-03-21 | 2.95 | 1.21 | 2.98 | 0.00 | - | 7,525 | 25,537 | 20.40% |
| EEM250620C00043000 | 2024-05-03 11:00AM EDT | 2025-06-20 | 3.05 | 1.81 | 3.95 | 0.00 | - | 1 | 1 | 23.40% |
| EEM251219C00043000 | 2024-04-09 10:26AM EDT | 2025-12-19 | 3.49 | 4.00 | 7.00 | 0.00 | - | 7 | 18 | 33.75% |
| EEM260116C00043000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 4.70 | 2.16 | 6.40 | 0.00 | - | 1 | 4,333 | 30.20% |
| EEM261218C00043000 | 2024-05-02 3:49PM EDT | 2026-12-18 | 6.11 | 5.60 | 8.50 | 0.00 | - | - | 10 | 32.12% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00043000 | 2024-05-10 1:34PM EDT | 2024-05-17 | 0.61 | 0.58 | 0.84 | -0.17 | -21.79% | 64 | 34 | 25.39% |
| EEM240524P00043000 | 2024-05-08 10:23AM EDT | 2024-05-24 | 0.87 | 0.55 | 0.81 | 0.00 | - | - | 3 | 16.21% |
| EEM240531P00043000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.89 | 0.71 | 0.81 | 0.00 | - | 1 | 1 | 13.09% |
| EEM240607P00043000 | 2024-05-06 12:45PM EDT | 2024-06-07 | 0.86 | 0.77 | 1.02 | 0.00 | - | 1 | 71 | 16.02% |
| EEM240621P00043000 | 2024-05-10 9:48AM EDT | 2024-06-21 | 0.94 | 0.90 | 1.19 | -0.22 | -18.97% | 1 | 7 | 16.07% |
| EEM240628P00043000 | 2024-05-06 3:34PM EDT | 2024-06-28 | 1.20 | 1.00 | 1.26 | 0.00 | - | 2 | 5 | 16.02% |
| EEM240719P00043000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 1.89 | 1.12 | 1.38 | 0.00 | - | 10 | 21 | 15.02% |
| EEM240816P00043000 | 2024-05-08 10:57AM EDT | 2024-08-16 | 1.36 | 0.26 | 1.49 | -0.14 | -9.33% | 3 | 138 | 13.94% |
| EEM240920P00043000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 1.52 | 0.55 | 1.62 | -0.12 | -7.32% | 32 | 30,093 | 13.23% |
| EEM241018P00043000 | 2024-04-12 10:14AM EDT | 2024-10-18 | 2.86 | 0.31 | 4.90 | 0.00 | - | 5 | 5 | 41.28% |
| EEM241115P00043000 | 2024-04-26 10:19AM EDT | 2024-11-15 | 2.65 | 1.74 | 1.83 | 0.00 | - | 4 | 18,670 | 12.82% |
| EEM241220P00043000 | 2024-05-09 2:07PM EDT | 2024-12-20 | 2.10 | 1.93 | 2.14 | 0.00 | - | 1 | 17,010 | 14.11% |
| EEM250117P00043000 | 2024-05-10 2:07PM EDT | 2025-01-17 | 2.13 | 2.02 | 2.20 | -0.58 | -21.40% | 10,000 | 219,631 | 13.73% |
| EEM250321P00043000 | 2024-05-09 10:59AM EDT | 2025-03-21 | 2.44 | 1.96 | 4.95 | 0.00 | - | 7,500 | 7,500 | 29.80% |
| EEM251219P00043000 | 2024-05-03 11:01AM EDT | 2025-12-19 | 3.18 | 0.90 | 4.90 | 0.00 | - | 25 | 49 | 21.56% |
| EEM260116P00043000 | 2024-04-02 11:30AM EDT | 2026-01-16 | 3.08 | 1.88 | 6.00 | 0.00 | - | 5 | 235 | 26.10% |
© 2024 Yahoo. Tutti i diritti riservati.