U.S. markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42.89+0.39 (+0.92%)
Al cierre: 04:00PM EDT
43.00 +0.11 (+0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EEM240621C000200002024-03-19 9:30AM EDT20.0019.650.000.000.00-110.00%
EEM240621C000250002024-06-10 3:31PM EDT25.0015.9017.6518.700.00-100381.25%
EEM240621C000270002024-05-17 12:35PM EDT27.0016.6714.3015.950.00-10251.56%
EEM240621C000280002024-06-10 3:31PM EDT28.0012.8514.5015.050.00-2650277.34%
EEM240621C000290002024-06-10 3:31PM EDT29.0011.8513.3014.250.00-1300308.59%
EEM240621C000300002024-06-10 3:31PM EDT30.0010.8012.7013.600.00-1300265.23%
EEM240621C000310002024-06-10 3:00PM EDT31.0011.3010.3013.800.00-50220.70%
EEM240621C000330002024-03-04 12:37PM EDT33.007.406.7011.000.00-121323.05%
EEM240621C000340002024-03-07 4:38PM EDT34.007.306.4510.000.00-12298.05%
EEM240621C000350002024-06-14 2:40PM EDT35.007.195.859.800.00-11348.54%
EEM240621C000360002024-06-14 1:15PM EDT36.006.255.408.700.00-13133.98%
EEM240621C000370002024-06-18 12:03PM EDT37.005.894.656.75+0.79+15.49%15201.56%
EEM240621C000380002024-06-18 12:09PM EDT38.004.904.855.00+0.99+25.32%11912072.66%
EEM240621C000390002024-06-12 11:10AM EDT39.003.463.854.000.00-303059.38%
EEM240621C000395002024-05-24 1:27PM EDT39.503.573.353.500.00-2053.13%
EEM240621C000400002024-06-18 2:00PM EDT40.002.882.483.00+0.28+10.77%266,47960.55%
EEM240621C000405002024-06-10 3:31PM EDT40.501.302.192.680.00-9,1746372.66%
EEM240621C000410002024-06-18 1:11PM EDT41.001.971.882.19+0.58+41.73%65,69163.67%
EEM240621C000415002024-06-18 2:32PM EDT41.501.431.201.67+0.57+66.28%31,35151.56%
EEM240621C000420002024-06-18 3:45PM EDT42.000.940.721.22+0.26+38.24%3871,71944.63%
EEM240621C000425002024-06-18 2:11PM EDT42.500.500.400.69+0.21+72.41%43,38761,66630.37%
EEM240621C000430002024-06-18 3:56PM EDT43.000.170.060.25+0.08+88.89%18,662117,95319.43%
EEM240621C000435002024-06-18 3:39PM EDT43.500.060.020.10+0.03+100.00%3,50919,26020.12%
EEM240621C000440002024-06-18 3:16PM EDT44.000.030.000.04+0.02+200.00%5,00092,05921.88%
EEM240621C000445002024-06-18 2:21PM EDT44.500.040.000.11+0.03+300.00%4310,02538.09%
EEM240621C000450002024-06-18 9:30AM EDT45.000.020.010.040.00-246,97835.16%
EEM240621C000455002024-06-06 9:30AM EDT45.500.080.000.750.00-4579.98%
EEM240621C000460002024-06-17 12:31PM EDT46.000.010.000.610.00-812,14081.84%
EEM240621C000470002024-05-29 9:31AM EDT47.000.060.000.010.00-156946.88%
EEM240621C000475002024-05-23 11:03AM EDT47.500.090.000.750.00-10111.72%
EEM240621C000480002024-05-21 3:28PM EDT48.000.980.000.020.00-7,50014,78155.47%
EEM240621C000490002023-12-26 4:55PM EDT49.000.180.002.190.00-1113198.24%
EEM240621C000500002024-05-23 1:36PM EDT50.000.070.000.010.00-1005,51465.63%
EEM240621C000550002023-08-21 3:34PM EDT55.000.050.002.150.00-5125281.25%
EEM240621C000600002023-08-02 2:35PM EDT60.000.070.000.190.00--3193.75%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EEM240621P000190002023-09-15 3:41PM EDT19.000.080.000.510.00-133532.81%
EEM240621P000200002023-08-23 9:30AM EDT20.000.060.000.000.00-121150.00%
EEM240621P000220002023-04-27 10:58AM EDT22.000.250.002.730.00-22690.43%
EEM240621P000230002023-02-24 10:30AM EDT23.000.580.020.830.00-38471.09%
EEM240621P000240002023-01-06 2:47PM EDT24.000.550.054.500.00-33746.48%
EEM240621P000250002023-06-30 2:10PM EDT25.000.250.000.550.00-51,015378.13%
EEM240621P000260002024-02-21 2:11PM EDT26.000.210.000.750.00-2,0002,025380.86%
EEM240621P000270002024-02-26 2:26PM EDT27.000.040.000.260.00-303,914285.94%
EEM240621P000280002023-11-06 12:04PM EDT28.000.180.100.750.00-1045344.53%
EEM240621P000290002024-01-08 3:14PM EDT29.000.080.001.250.00-11,810357.42%
EEM240621P000300002024-02-29 1:33PM EDT30.000.050.000.200.00-6,83827,084218.75%
EEM240621P000310002024-03-18 10:22AM EDT31.000.030.002.130.00-3,23719,306368.95%
EEM240621P000320002024-03-11 11:31AM EDT32.000.050.002.130.00-50030,935343.36%
EEM240621P000330002024-06-11 3:54PM EDT33.000.010.000.020.00-146,439118.75%
EEM240621P000340002024-04-23 3:17PM EDT34.000.050.000.000.00-286,55650.00%
EEM240621P000350002024-05-13 3:49PM EDT35.000.020.000.200.00-10136.33%
EEM240621P000355002024-04-26 3:53PM EDT35.500.030.001.750.00-219237.50%
EEM240621P000360002024-06-14 9:30AM EDT36.000.010.000.120.00-2142,027109.38%
EEM240621P000365002024-04-25 9:45AM EDT36.500.430.001.500.00-326,506201.76%
EEM240621P000370002024-06-14 1:17PM EDT37.000.010.000.080.00-1108,02988.28%
EEM240621P000375002024-06-18 9:47AM EDT37.500.010.000.03-0.33-97.06%12269.53%
EEM240621P000380002024-06-17 2:06PM EDT38.000.060.000.100.00-5198,36377.73%
EEM240621P000385002024-06-17 11:35AM EDT38.500.060.000.750.00-114,260120.12%
EEM240621P000390002024-06-12 2:49PM EDT39.000.050.000.040.00-58118,87753.91%
EEM240621P000395002024-06-12 9:34AM EDT39.500.010.000.07-0.06-85.71%18,83453.13%
EEM240621P000400002024-06-17 2:06PM EDT40.000.020.000.070.00-100211,43153.91%
EEM240621P000405002024-06-18 1:06PM EDT40.500.180.000.18+0.17+1,700.00%113,51161.13%
EEM240621P000410002024-06-18 3:17PM EDT41.000.020.010.02-0.02-50.00%2088,35428.91%
EEM240621P000415002024-06-18 3:17PM EDT41.500.020.010.02-0.02-50.00%5214,71522.66%
EEM240621P000420002024-06-18 3:58PM EDT42.000.020.020.03-0.06-75.00%6,55886,77817.58%
EEM240621P000425002024-06-18 3:59PM EDT42.500.080.070.09-0.13-61.90%3,04516,98615.24%
EEM240621P000430002024-06-18 3:56PM EDT43.000.240.170.26-0.40-62.50%5,02936,86012.89%
EEM240621P000435002024-06-14 9:42AM EDT43.501.320.500.870.00-21,47632.52%
EEM240621P000440002024-06-12 1:15PM EDT44.001.480.881.370.00-1042.97%
EEM240621P000450002023-03-01 3:05PM EDT45.006.203.508.500.00--1307.62%
EEM240621P000460002023-08-17 12:16PM EDT46.006.446.307.450.00-10323.05%
EEM240621P000480002024-05-21 3:28PM EDT48.005.825.056.150.00-7,5000130.47%
EEM240621P000500002023-09-21 1:04PM EDT50.0011.9512.7514.050.00--1568.16%