iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:19AM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115C00033500 | 2024-04-11 1:20PM EDT | 33.50 | 8.95 | 7.50 | 12.20 | 0.00 | - | 1 | 2 | 97.61% |
| EEM241115C00034000 | 2024-04-02 3:38PM EDT | 34.00 | 8.40 | 6.65 | 11.15 | 0.00 | - | 1 | 2 | 82.62% |
| EEM241115C00034500 | 2024-04-03 2:43PM EDT | 34.50 | 8.05 | 6.50 | 9.60 | 0.00 | - | 2 | 12 | 54.20% |
| EEM241115C00035000 | 2024-08-29 3:03PM EDT | 35.00 | 8.80 | 8.75 | 8.95 | 0.00 | - | 1 | 4 | 47.36% |
| EEM241115C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 7.10 | 6.50 | 8.40 | 0.00 | - | 17 | 23 | 43.51% |
| EEM241115C00036000 | 2024-09-06 1:53PM EDT | 36.00 | 6.44 | 7.75 | 7.90 | 0.00 | - | 20,000 | 20,002 | 41.31% |
| EEM241115C00036500 | 2024-07-12 12:29PM EDT | 36.50 | 8.50 | 4.30 | 8.40 | 0.00 | - | 3 | 3 | 62.52% |
| EEM241115C00037000 | 2024-04-11 1:20PM EDT | 37.00 | 5.90 | 6.10 | 8.00 | 0.00 | - | 1 | 14 | 61.65% |
| EEM241115C00037500 | 2024-04-11 1:28PM EDT | 37.50 | 5.50 | 5.60 | 8.50 | 0.00 | - | - | 40 | 77.05% |
| EEM241115C00038000 | 2024-09-11 3:43PM EDT | 38.00 | 4.87 | 5.75 | 5.95 | 0.00 | - | 27,500 | 27,502 | 33.84% |
| EEM241115C00038500 | 2024-07-12 12:29PM EDT | 38.50 | 6.60 | 3.20 | 5.80 | 0.00 | - | - | 3 | 39.40% |
| EEM241115C00039000 | 2024-09-10 12:56PM EDT | 39.00 | 3.67 | 4.90 | 5.05 | 0.00 | - | 1 | 672 | 31.62% |
| EEM241115C00039500 | 2024-04-09 10:51AM EDT | 39.50 | 4.20 | 3.95 | 4.65 | 0.00 | - | 1 | 2 | 31.35% |
| EEM241115C00040000 | 2024-09-11 10:13AM EDT | 40.00 | 2.80 | 3.95 | 4.10 | 0.00 | - | 2,500 | 23,529 | 27.88% |
| EEM241115C00040500 | 2024-08-09 1:22PM EDT | 40.50 | 2.96 | 2.26 | 2.79 | 0.00 | - | 5,025 | 12,502 | 0.00% |
| EEM241115C00041000 | 2024-09-16 12:02PM EDT | 41.00 | 2.71 | 3.05 | 3.25 | 0.00 | - | 1 | 7,480 | 25.64% |
| EEM241115C00041500 | 2024-09-18 1:59PM EDT | 41.50 | 2.37 | 2.70 | 2.79 | 0.00 | - | 2 | 5,659 | 23.66% |
| EEM241115C00042000 | 2024-09-18 2:32PM EDT | 42.00 | 2.28 | 2.21 | 2.38 | 0.00 | - | 2 | 702 | 22.32% |
| EEM241115C00042500 | 2024-09-18 3:43PM EDT | 42.50 | 1.63 | 1.88 | 2.00 | 0.00 | - | 6 | 11,783 | 21.19% |
| EEM241115C00043000 | 2024-09-18 3:54PM EDT | 43.00 | 1.67 | 1.47 | 1.64 | +0.43 | +34.68% | 4 | 28,336 | 20.04% |
| EEM241115C00043500 | 2024-09-18 3:35PM EDT | 43.50 | 1.03 | 1.25 | 1.34 | 0.00 | - | 691 | 1,164 | 19.41% |
| EEM241115C00044000 | 2024-09-18 2:00PM EDT | 44.00 | 0.94 | 0.97 | 1.03 | 0.00 | - | 4 | 17,264 | 18.21% |
| EEM241115C00044500 | 2024-09-16 9:48AM EDT | 44.50 | 0.59 | 0.73 | 0.81 | 0.00 | - | 1 | 2,054 | 17.85% |
| EEM241115C00045000 | 2024-09-17 2:56PM EDT | 45.00 | 0.49 | 0.54 | 0.60 | 0.00 | - | 3,002 | 30,236 | 17.14% |
| EEM241115C00045500 | 2024-09-16 3:25PM EDT | 45.50 | 0.35 | 0.40 | 0.46 | 0.00 | - | 4 | 1,501 | 17.04% |
| EEM241115C00046000 | 2024-09-18 2:03PM EDT | 46.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 3 | 1,213 | 16.46% |
| EEM241115C00046500 | 2024-09-17 11:09AM EDT | 46.50 | 0.20 | 0.19 | 0.24 | 0.00 | - | 485 | 612 | 16.50% |
| EEM241115C00047000 | 2024-09-16 3:30PM EDT | 47.00 | 0.13 | 0.13 | 0.18 | 0.00 | - | 5 | 33,926 | 16.65% |
| EEM241115C00047500 | 2024-09-13 10:45AM EDT | 47.50 | 0.10 | 0.09 | 0.13 | 0.00 | - | 6 | 289 | 16.65% |
| EEM241115C00048000 | 2024-09-09 9:39AM EDT | 48.00 | 0.26 | 0.06 | 0.11 | 0.00 | - | 1 | 6,315 | 17.38% |
| EEM241115C00048500 | 2024-07-19 2:05PM EDT | 48.50 | 0.16 | 0.00 | 0.46 | 0.00 | - | 10 | 11 | 28.27% |
| EEM241115C00049000 | 2024-09-17 9:49AM EDT | 49.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 4 | 69 | 27.59% |
| EEM241115C00049500 | 2024-05-08 10:15AM EDT | 49.50 | 0.20 | 0.00 | 2.28 | 0.00 | - | - | 3 | 63.57% |
| EEM241115C00050000 | 2024-07-15 1:56PM EDT | 50.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 44.19% |
| EEM241115C00051000 | 2024-08-23 2:11PM EDT | 51.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 502 | 42.63% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115P00019000 | 2024-08-06 9:30AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| EEM241115P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | - | 70 | 133.35% |
| EEM241115P00027000 | 2024-01-22 11:59AM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 3 | 83.01% |
| EEM241115P00029500 | 2024-01-31 1:25PM EDT | 29.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.22% |
| EEM241115P00033000 | 2024-08-23 2:57PM EDT | 33.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1,500 | 3,618 | 53.86% |
| EEM241115P00034500 | 2024-09-16 10:48AM EDT | 34.50 | 0.06 | 0.04 | 0.75 | 0.00 | - | 1 | 10,985 | 58.25% |
| EEM241115P00035000 | 2024-09-17 3:10PM EDT | 35.00 | 0.02 | 0.05 | 0.75 | 0.00 | - | 1 | 1,558 | 55.76% |
| EEM241115P00035500 | 2024-09-03 3:48PM EDT | 35.50 | 0.13 | 0.02 | 0.75 | 0.00 | - | 466 | 470 | 53.22% |
| EEM241115P00036000 | 2024-09-10 1:18PM EDT | 36.00 | 0.19 | 0.02 | 0.20 | 0.00 | - | 33 | 26,307 | 34.08% |
| EEM241115P00036500 | 2024-09-12 3:00PM EDT | 36.50 | 0.18 | 0.03 | 0.39 | 0.00 | - | 1 | 1,549 | 38.67% |
| EEM241115P00037000 | 2024-09-17 12:24PM EDT | 37.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 2 | 93,707 | 28.57% |
| EEM241115P00037500 | 2024-09-17 11:07AM EDT | 37.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 6 | 72 | 25.88% |
| EEM241115P00038000 | 2024-09-13 10:45AM EDT | 38.00 | 0.20 | 0.13 | 0.17 | 0.00 | - | 6 | 70,424 | 25.24% |
| EEM241115P00038500 | 2024-09-16 3:00PM EDT | 38.50 | 0.22 | 0.12 | 0.19 | 0.00 | - | 3 | 873 | 24.07% |
| EEM241115P00039000 | 2024-09-17 3:31PM EDT | 39.00 | 0.23 | 0.16 | 0.22 | 0.00 | - | 6 | 37,093 | 23.15% |
| EEM241115P00039500 | 2024-09-18 12:04PM EDT | 39.50 | 0.29 | 0.19 | 0.25 | 0.00 | - | 35 | 288 | 22.02% |
| EEM241115P00040000 | 2024-09-17 3:39PM EDT | 40.00 | 0.33 | 0.23 | 0.29 | 0.00 | - | 393 | 32,388 | 21.00% |
| EEM241115P00040500 | 2024-09-18 3:59PM EDT | 40.50 | 0.40 | 0.29 | 0.35 | 0.00 | - | 1 | 3,748 | 20.26% |
| EEM241115P00041000 | 2024-09-17 9:30AM EDT | 41.00 | 0.54 | 0.35 | 0.40 | 0.00 | - | 5 | 22,521 | 19.04% |
| EEM241115P00041500 | 2024-09-18 12:00PM EDT | 41.50 | 0.60 | 0.43 | 0.48 | 0.00 | - | 1 | 12,235 | 18.19% |
| EEM241115P00042000 | 2024-09-17 3:25PM EDT | 42.00 | 0.71 | 0.50 | 0.59 | 0.00 | - | 14 | 31,727 | 17.53% |
| EEM241115P00042500 | 2024-09-18 12:04PM EDT | 42.50 | 0.89 | 0.64 | 0.70 | 0.00 | - | 35 | 4,851 | 16.50% |
| EEM241115P00043000 | 2024-09-18 2:58PM EDT | 43.00 | 0.91 | 0.78 | 0.86 | 0.00 | - | 193 | 34,126 | 15.85% |
| EEM241115P00043500 | 2024-09-18 2:08PM EDT | 43.50 | 1.07 | 0.97 | 1.03 | 0.00 | - | 14 | 2,009 | 14.87% |
| EEM241115P00044000 | 2024-09-18 1:26PM EDT | 44.00 | 1.50 | 1.19 | 1.26 | 0.00 | - | 20 | 23 | 14.19% |
| EEM241115P00044500 | 2024-09-09 10:47AM EDT | 44.50 | 2.69 | 1.47 | 1.53 | 0.00 | - | 1 | 16 | 13.50% |
| EEM241115P00045000 | 2024-09-18 3:10PM EDT | 45.00 | 1.65 | 1.78 | 1.89 | -0.52 | -23.96% | 24 | 73 | 13.58% |
| EEM241115P00045500 | 2024-07-31 1:27PM EDT | 45.50 | 2.67 | 2.02 | 2.42 | 0.00 | - | 5 | 0 | 16.26% |
© 2024 Yahoo. Todos los derechos reservados.