U.S. markets open in 8 hours 16 minutes
F S&P 500
5,605.00 +2.75 (+0.05%) F Dow Jones
41,169.00 +23.00 (+0.06%) F Nasdaq
19,449.00 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,137.40 +4.90 (+0.23%) Petróleo
69.46 +0.49 (+0.71%) Oro
2,595.90 +15.30 (+0.59%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920C00025000 | 2024-09-11 3:47PM EDT | 25.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240920C00030000 | 2024-09-11 3:47PM EDT | 30.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240920C00032000 | 2024-01-19 12:59PM EDT | 32.00 | 7.22 | 8.65 | 10.45 | 0.00 | - | 10 | 10 | 0.00% |
| EEM240920C00035000 | 2024-09-12 12:51PM EDT | 35.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM240920C00036000 | 2024-09-06 1:53PM EDT | 36.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20,000 | 0 | 0.00% |
| EEM240920C00037000 | 2024-08-02 9:30AM EDT | 37.00 | 5.21 | 5.10 | 7.65 | 0.00 | - | 3 | 14 | 113.67% |
| EEM240920C00038000 | 2024-09-10 3:07PM EDT | 38.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 20,000 | 0 | 0.00% |
| EEM240920C00038500 | 2024-08-05 12:03PM EDT | 38.50 | 2.83 | 4.00 | 5.25 | 0.00 | - | 1 | 0 | 78.61% |
| EEM240920C00039000 | 2024-09-11 3:25PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EEM240920C00040000 | 2024-09-09 3:54PM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7,000 | 0 | 0.00% |
| EEM240920C00040500 | 2024-08-26 11:42AM EDT | 40.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EEM240920C00041000 | 2024-09-12 3:09PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| EEM240920C00041500 | 2024-09-11 10:46AM EDT | 41.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM240920C00042000 | 2024-09-12 3:52PM EDT | 42.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EEM240920C00042500 | 2024-09-12 3:47PM EDT | 42.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8,087 | 0 | 0.00% |
| EEM240920C00043000 | 2024-09-12 3:59PM EDT | 43.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8,982 | 0 | 1.56% |
| EEM240920C00043500 | 2024-09-12 3:21PM EDT | 43.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,011 | 0 | 3.13% |
| EEM240920C00044000 | 2024-09-12 3:47PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| EEM240920C00044500 | 2024-09-12 9:35AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| EEM240920C00045000 | 2024-09-12 10:22AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| EEM240920C00045500 | 2024-09-12 11:27AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EEM240920C00046000 | 2024-09-09 2:03PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| EEM240920C00046500 | 2024-08-28 12:52PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EEM240920C00047000 | 2024-09-11 3:43PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EEM240920C00047500 | 2024-08-15 10:47AM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240920C00048000 | 2024-09-12 3:00PM EDT | 48.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240920C00048500 | 2024-09-03 10:45AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EEM240920C00049000 | 2024-07-02 9:52AM EDT | 49.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 84.38% |
| EEM240920C00049500 | 2024-07-16 10:00AM EDT | 49.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 88.48% |
| EEM240920C00050000 | 2024-08-05 9:56AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5,000 | 5,053 | 92.09% |
| EEM240920C00051000 | 2024-08-21 2:21PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| EEM240920C00053000 | 2024-08-21 1:28PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240920P00020000 | 2024-04-18 10:18AM EDT | 20.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 61 | 434.18% |
| EEM240920P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | - | 77 | 350.20% |
| EEM240920P00025000 | 2024-02-27 12:25PM EDT | 25.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 40 | 2,000 | 295.31% |
| EEM240920P00030000 | 2024-01-25 1:41PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 48,163 | 175.39% |
| EEM240920P00031000 | 2024-07-08 11:14AM EDT | 31.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 4,277 | 162.30% |
| EEM240920P00032000 | 2024-06-26 10:27AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,320 | 32,734 | 149.61% |
| EEM240920P00033000 | 2024-09-12 1:44PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EEM240920P00034000 | 2024-08-20 10:30AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EEM240920P00035000 | 2024-09-03 11:45AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EEM240920P00035500 | 2024-09-03 10:45AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EEM240920P00036000 | 2024-09-12 1:44PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240920P00036500 | 2024-08-05 3:57PM EDT | 36.50 | 0.45 | 0.00 | 0.24 | 0.00 | - | - | 2 | 69.92% |
| EEM240920P00037000 | 2024-08-30 3:45PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EEM240920P00037500 | 2024-08-30 9:46AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EEM240920P00038000 | 2024-09-10 3:07PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20,000 | 0 | 25.00% |
| EEM240920P00038500 | 2024-09-11 10:48AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EEM240920P00039000 | 2024-09-11 12:06PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EEM240920P00039500 | 2024-09-10 3:16PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EEM240920P00040000 | 2024-09-11 3:49PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19,164 | 0 | 12.50% |
| EEM240920P00040500 | 2024-09-11 10:59AM EDT | 40.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| EEM240920P00041000 | 2024-09-12 12:45PM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 6.25% |
| EEM240920P00041500 | 2024-09-11 11:04AM EDT | 41.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| EEM240920P00042000 | 2024-09-12 3:47PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8,692 | 0 | 3.13% |
| EEM240920P00042500 | 2024-09-12 4:14PM EDT | 42.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| EEM240920P00043000 | 2024-09-12 4:00PM EDT | 43.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5,017 | 0 | 0.00% |
| EEM240920P00043500 | 2024-09-12 12:36PM EDT | 43.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 0.00% |
| EEM240920P00044000 | 2024-09-11 3:30PM EDT | 44.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EEM240920P00044500 | 2024-08-28 1:59PM EDT | 44.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EEM240920P00045000 | 2024-09-05 9:47AM EDT | 45.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EEM240920P00045500 | 2024-07-25 9:33AM EDT | 45.50 | 3.58 | 1.45 | 1.74 | 0.00 | - | 25 | 0 | 0.00% |
| EEM240920P00047000 | 2024-07-19 1:50PM EDT | 47.00 | 4.20 | 3.50 | 4.65 | 0.00 | - | 5 | 0 | 60.45% |
© 2024 Yahoo. Todos los derechos reservados.