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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018C00030000 | 2024-10-02 3:16PM EDT | 30.00 | 17.08 | 14.30 | 18.15 | 0.00 | - | 4 | 30 | 350.00% |
| EEM241018C00033500 | 2024-02-13 4:57PM EDT | 33.50 | 7.00 | 6.00 | 10.10 | 0.00 | - | - | 22 | 0.00% |
| EEM241018C00035000 | 2024-09-30 9:30AM EDT | 35.00 | 11.40 | 11.30 | 11.50 | 0.00 | - | 2 | 2 | 98.44% |
| EEM241018C00035500 | 2024-07-02 11:54AM EDT | 35.50 | 7.95 | 6.10 | 7.45 | 0.00 | - | 28 | 50 | 0.00% |
| EEM241018C00036000 | 2024-04-12 10:56AM EDT | 36.00 | 5.75 | 5.15 | 8.75 | 0.00 | - | 1 | 25 | 0.00% |
| EEM241018C00036500 | 2024-03-28 11:43AM EDT | 36.50 | 5.95 | 5.15 | 6.35 | 0.00 | - | 1 | 61 | 0.00% |
| EEM241018C00037000 | 2024-07-01 3:01PM EDT | 37.00 | 6.43 | 5.00 | 8.35 | 0.00 | - | - | 10 | 0.00% |
| EEM241018C00037500 | 2024-03-28 11:49AM EDT | 37.50 | 5.10 | 4.70 | 5.05 | 0.00 | - | 1 | 1 | 0.00% |
| EEM241018C00038000 | 2024-09-13 1:44PM EDT | 38.00 | 5.08 | 8.30 | 9.45 | 0.00 | - | 5,000 | 45,001 | 130.18% |
| EEM241018C00039000 | 2024-09-11 9:45AM EDT | 39.00 | 3.35 | 7.30 | 8.45 | 0.00 | - | 3,500 | 5,500 | 117.87% |
| EEM241018C00039500 | 2024-02-06 3:25PM EDT | 39.50 | 2.83 | 1.15 | 3.65 | 0.00 | - | - | 400 | 0.00% |
| EEM241018C00040000 | 2024-10-03 3:43PM EDT | 40.00 | 6.69 | 6.30 | 7.30 | 0.00 | - | 1 | 57,514 | 100.20% |
| EEM241018C00040500 | 2024-08-29 3:13PM EDT | 40.50 | 3.30 | 5.40 | 8.50 | 0.00 | - | 1 | 122 | 133.89% |
| EEM241018C00041000 | 2024-10-11 4:00PM EDT | 41.00 | 5.50 | 5.30 | 6.45 | -0.25 | -4.35% | 1 | 16,540 | 93.36% |
| EEM241018C00041500 | 2024-09-24 11:29AM EDT | 41.50 | 4.00 | 4.75 | 6.45 | 0.00 | - | 16 | 888 | 100.59% |
| EEM241018C00042000 | 2024-10-11 1:57PM EDT | 42.00 | 4.37 | 4.20 | 5.00 | +0.02 | +0.46% | 26 | 2,848 | 62.40% |
| EEM241018C00042500 | 2024-10-10 10:25AM EDT | 42.50 | 3.50 | 3.80 | 5.00 | 0.00 | - | 5,853 | 8,664 | 76.27% |
| EEM241018C00043000 | 2024-10-11 9:33AM EDT | 43.00 | 2.83 | 3.35 | 3.50 | -0.26 | -8.41% | 1 | 32,645 | 43.75% |
| EEM241018C00043500 | 2024-10-11 3:49PM EDT | 43.50 | 2.90 | 2.87 | 2.97 | +0.27 | +10.27% | 14 | 15,918 | 36.33% |
| EEM241018C00044000 | 2024-10-11 12:00PM EDT | 44.00 | 2.30 | 2.35 | 2.54 | +0.09 | +4.07% | 11 | 36,008 | 36.62% |
| EEM241018C00044500 | 2024-10-11 1:32PM EDT | 44.50 | 1.90 | 1.83 | 2.01 | +0.32 | +20.25% | 110 | 4,344 | 29.30% |
| EEM241018C00045000 | 2024-10-11 3:22PM EDT | 45.00 | 1.56 | 1.29 | 1.57 | +0.27 | +20.93% | 10,025 | 40,996 | 27.15% |
| EEM241018C00045500 | 2024-10-11 2:32PM EDT | 45.50 | 0.90 | 0.98 | 1.18 | -0.14 | -13.46% | 9 | 47,261 | 26.17% |
| EEM241018C00046000 | 2024-10-11 2:22PM EDT | 46.00 | 0.77 | 0.76 | 0.82 | +0.19 | +32.76% | 2,474 | 63,168 | 24.41% |
| EEM241018C00046500 | 2024-10-11 4:01PM EDT | 46.50 | 0.54 | 0.49 | 0.57 | +0.16 | +42.11% | 1,247 | 16,018 | 24.85% |
| EEM241018C00047000 | 2024-10-11 3:59PM EDT | 47.00 | 0.33 | 0.32 | 0.35 | +0.09 | +37.50% | 7,246 | 90,823 | 23.93% |
| EEM241018C00047500 | 2024-10-11 2:43PM EDT | 47.50 | 0.18 | 0.17 | 0.25 | +0.01 | +5.88% | 3 | 24,255 | 25.88% |
| EEM241018C00048000 | 2024-10-11 3:20PM EDT | 48.00 | 0.11 | 0.09 | 0.13 | +0.02 | +22.22% | 318 | 77,372 | 24.71% |
| EEM241018C00048500 | 2024-10-11 3:06PM EDT | 48.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 28 | 2,916 | 25.59% |
| EEM241018C00049000 | 2024-10-11 3:49PM EDT | 49.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 12 | 16,299 | 27.54% |
| EEM241018C00049500 | 2024-10-09 9:36AM EDT | 49.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 1,832 | 54.30% |
| EEM241018C00050000 | 2024-10-09 12:09PM EDT | 50.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 1,049 | 47.66% |
| EEM241018C00051000 | 2024-10-03 2:35PM EDT | 51.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7,000 | 5,338 | 68.16% |
| EEM241018C00052000 | 2024-10-07 1:23PM EDT | 52.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 76.95% |
| EEM241018C00054000 | 2024-09-26 3:58PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 139 | 93.16% |
| EEM241018C00055000 | 2024-09-26 3:01PM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 3,100 | 66.80% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018P00019000 | 2024-03-22 12:36PM EDT | 19.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 20,000 | 20,000 | 521.48% |
| EEM241018P00024000 | 2024-03-04 12:43PM EDT | 24.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 8 | 8 | 406.84% |
| EEM241018P00028000 | 2024-01-22 11:03AM EDT | 28.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 3 | 246.48% |
| EEM241018P00029000 | 2024-02-01 10:30AM EDT | 29.00 | 0.46 | 0.00 | 2.30 | 0.00 | - | - | 1 | 316.41% |
| EEM241018P00032000 | 2024-03-21 11:18AM EDT | 32.00 | 1.61 | 0.00 | 2.03 | 0.00 | - | - | 0 | 254.69% |
| EEM241018P00034000 | 2024-07-22 10:38AM EDT | 34.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1,112 | 2,528 | 166.80% |
| EEM241018P00035000 | 2024-10-02 12:08PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 15,391 | 81.25% |
| EEM241018P00035500 | 2024-08-27 12:17PM EDT | 35.50 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1,200 | 1,201 | 130.47% |
| EEM241018P00036000 | 2024-10-02 12:24PM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 13,218 | 141.99% |
| EEM241018P00036500 | 2024-09-06 2:14PM EDT | 36.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2,510 | 105.08% |
| EEM241018P00037000 | 2024-10-09 11:27AM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 6,609 | 130.08% |
| EEM241018P00037500 | 2024-09-11 10:38AM EDT | 37.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 16 | 8,540 | 124.22% |
| EEM241018P00038000 | 2024-09-17 11:21AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53,950 | 118.36% |
| EEM241018P00038500 | 2024-10-11 9:46AM EDT | 38.50 | 0.18 | 0.00 | 0.17 | +0.11 | +157.14% | 10 | 10,717 | 78.91% |
| EEM241018P00039000 | 2024-10-01 10:28AM EDT | 39.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 5 | 56,443 | 60.16% |
| EEM241018P00039500 | 2024-10-11 9:48AM EDT | 39.50 | 0.04 | 0.00 | 0.04 | -0.08 | -66.67% | 14 | 5,372 | 54.69% |
| EEM241018P00040000 | 2024-10-10 3:55PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 70 | 96,408 | 57.81% |
| EEM241018P00040500 | 2024-10-11 9:46AM EDT | 40.50 | 0.28 | 0.00 | 0.18 | +0.25 | +833.33% | 10 | 4,651 | 61.72% |
| EEM241018P00041000 | 2024-10-09 9:34AM EDT | 41.00 | 0.47 | 0.00 | 0.12 | +0.42 | +840.00% | 5 | 17,424 | 52.73% |
| EEM241018P00041500 | 2024-10-11 9:48AM EDT | 41.50 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 14 | 18,255 | 53.91% |
| EEM241018P00042000 | 2024-10-11 1:28PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 52,223 | 42.58% |
| EEM241018P00042500 | 2024-10-11 2:33PM EDT | 42.50 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 2 | 22,047 | 42.38% |
| EEM241018P00043000 | 2024-10-11 1:35PM EDT | 43.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 499 | 29,674 | 34.18% |
| EEM241018P00043500 | 2024-10-11 12:05PM EDT | 43.50 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 5,894 | 17,506 | 32.23% |
| EEM241018P00044000 | 2024-10-11 12:01PM EDT | 44.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 5,554 | 24,675 | 28.71% |
| EEM241018P00044500 | 2024-10-11 11:57AM EDT | 44.50 | 0.13 | 0.07 | 0.12 | +0.01 | +8.33% | 5,003 | 1,757 | 27.15% |
| EEM241018P00045000 | 2024-10-11 3:22PM EDT | 45.00 | 0.14 | 0.11 | 0.16 | -0.03 | -17.65% | 10,240 | 14,915 | 24.41% |
| EEM241018P00045500 | 2024-10-11 3:44PM EDT | 45.50 | 0.24 | 0.16 | 0.31 | -0.07 | -22.58% | 1,027 | 9,677 | 25.68% |
| EEM241018P00046000 | 2024-10-11 3:50PM EDT | 46.00 | 0.40 | 0.37 | 0.44 | -0.11 | -21.57% | 18,717 | 25,314 | 23.63% |
| EEM241018P00046500 | 2024-10-11 3:39PM EDT | 46.50 | 0.63 | 0.61 | 0.68 | -0.16 | -20.25% | 11 | 6,392 | 23.68% |
| EEM241018P00047000 | 2024-10-11 11:42AM EDT | 47.00 | 0.95 | 0.92 | 0.98 | -0.35 | -26.92% | 31 | 793 | 23.54% |
| EEM241018P00047500 | 2024-10-11 3:34PM EDT | 47.50 | 1.30 | 1.18 | 1.42 | -0.62 | -32.29% | 54 | 1,926 | 27.34% |
| EEM241018P00048000 | 2024-10-04 10:25AM EDT | 48.00 | 1.40 | 1.68 | 1.85 | 0.00 | - | 2 | 11 | 29.40% |
| EEM241018P00049000 | 2024-10-04 3:50PM EDT | 49.00 | 2.15 | 2.44 | 2.79 | 0.00 | - | 19 | 18 | 35.35% |
| EEM241018P00050000 | 2024-10-08 1:08PM EDT | 50.00 | 4.00 | 3.00 | 3.75 | 0.00 | - | 10 | 10 | 40.43% |
© 2024 Yahoo. Todos los derechos reservados.