U.S. markets closed
F S&P 500
5,625.75 -4.00 (-0.07%) F Dow Jones
41,418.00 -9.00 (-0.02%) F Nasdaq
19,500.50 -29.75 (-0.15%) E-mini Russell 2000 Index Futur
2,188.50 +3.70 (+0.17%) Petróleo
68.94 +0.29 (+0.42%) Oro
2,607.60 -3.10 (-0.12%)
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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250620C00020000 | 2023-11-17 2:39PM EDT | 20.00 | 20.08 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| EEM250620C00025000 | 2024-06-05 11:12AM EDT | 25.00 | 17.79 | 16.50 | 21.50 | 0.00 | - | 3 | 3 | 57.47% |
| EEM250620C00030000 | 2024-09-11 11:00AM EDT | 30.00 | 12.37 | 11.50 | 15.50 | 0.00 | - | 1 | 121 | 59.34% |
| EEM250620C00031000 | 2024-09-09 9:55AM EDT | 31.00 | 11.92 | 10.60 | 14.60 | 0.00 | - | 1 | 12 | 56.89% |
| EEM250620C00032000 | 2024-08-29 12:02PM EDT | 32.00 | 12.34 | 10.45 | 12.95 | 0.00 | - | 3 | 5 | 47.05% |
| EEM250620C00034000 | 2024-01-18 3:33PM EDT | 34.00 | 7.00 | 6.00 | 11.00 | 0.00 | - | 3 | 3 | 41.38% |
| EEM250620C00035000 | 2024-08-05 1:39PM EDT | 35.00 | 7.30 | 8.30 | 10.65 | 0.00 | - | 12 | 95 | 44.10% |
| EEM250620C00037000 | 2024-03-28 12:31PM EDT | 37.00 | 6.65 | 4.00 | 9.00 | 0.00 | - | 1 | 0 | 40.56% |
| EEM250620C00038000 | 2023-11-28 4:08PM EDT | 38.00 | 5.20 | 4.05 | 6.10 | 0.00 | - | 10 | 0 | 22.07% |
| EEM250620C00039000 | 2024-05-22 1:56PM EDT | 39.00 | 6.48 | 4.10 | 8.50 | 0.00 | - | 1 | 61 | 45.19% |
| EEM250620C00040000 | 2024-08-13 1:10PM EDT | 40.00 | 4.45 | 4.55 | 6.40 | 0.00 | - | 2 | 7,324 | 33.73% |
| EEM250620C00041000 | 2024-09-09 10:30AM EDT | 41.00 | 3.75 | 3.85 | 4.50 | 0.00 | - | 26 | 8,013 | 24.04% |
| EEM250620C00042000 | 2024-08-20 9:36AM EDT | 42.00 | 4.10 | 3.15 | 4.15 | 0.00 | - | 1 | 3,945 | 25.18% |
| EEM250620C00043000 | 2024-09-10 11:48AM EDT | 43.00 | 2.35 | 2.56 | 3.15 | 0.00 | - | 71,000 | 86,034 | 21.63% |
| EEM250620C00044000 | 2024-09-12 3:38PM EDT | 44.00 | 2.27 | 2.01 | 2.69 | 0.00 | - | 1 | 854 | 21.42% |
| EEM250620C00045000 | 2024-09-12 3:38PM EDT | 45.00 | 1.81 | 1.53 | 2.46 | 0.00 | - | 1 | 190,098 | 22.46% |
| EEM250620C00046000 | 2024-09-12 1:47PM EDT | 46.00 | 1.38 | 1.11 | 1.74 | 0.00 | - | 14 | 5,812 | 19.83% |
| EEM250620C00047000 | 2024-07-31 9:30AM EDT | 47.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | 71 | 76 | 20.91% |
| EEM250620C00048000 | 2024-08-27 12:35PM EDT | 48.00 | 0.86 | 0.56 | 1.18 | 0.00 | - | 3,000 | 4,003 | 19.63% |
| EEM250620C00049000 | 2024-09-12 9:30AM EDT | 49.00 | 0.60 | 0.55 | 1.73 | 0.00 | - | 6 | 120 | 25.67% |
| EEM250620C00050000 | 2024-09-06 2:40PM EDT | 50.00 | 0.41 | 0.25 | 1.02 | 0.00 | - | 3 | 2,227 | 21.66% |
| EEM250620C00055000 | 2024-04-10 3:51PM EDT | 55.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 120 | 139 | 38.88% |
| EEM250620C00060000 | 2023-12-22 12:21PM EDT | 60.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 66.33% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250620P00020000 | 2023-12-07 12:53PM EDT | 20.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 99.10% |
| EEM250620P00025000 | 2023-10-04 11:38AM EDT | 25.00 | 0.60 | 0.02 | 0.68 | 0.00 | - | 30 | 50 | 48.83% |
| EEM250620P00030000 | 2024-08-30 2:11PM EDT | 30.00 | 0.19 | 0.00 | 1.68 | 0.00 | - | 10 | 1,987 | 48.51% |
| EEM250620P00031000 | 2024-06-26 10:25AM EDT | 31.00 | 0.34 | 0.00 | 1.27 | 0.00 | - | 900 | 3,275 | 40.70% |
| EEM250620P00032000 | 2024-09-05 10:42AM EDT | 32.00 | 0.39 | 0.12 | 0.52 | 0.00 | - | 20,000 | 20,659 | 28.08% |
| EEM250620P00033000 | 2024-06-26 10:23AM EDT | 33.00 | 0.44 | 0.20 | 4.90 | 0.00 | - | 3,340 | 8,715 | 69.28% |
| EEM250620P00034000 | 2024-07-01 10:10AM EDT | 34.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 2 | 51,471 | 66.24% |
| EEM250620P00035000 | 2024-09-06 1:10PM EDT | 35.00 | 0.85 | 0.49 | 0.81 | 0.00 | - | 2 | 21,872 | 25.00% |
| EEM250620P00036000 | 2024-09-05 10:42AM EDT | 36.00 | 0.77 | 0.00 | 1.37 | 0.00 | - | 20,000 | 21,512 | 28.25% |
| EEM250620P00037000 | 2024-08-21 10:00AM EDT | 37.00 | 1.12 | 0.61 | 1.51 | 0.00 | - | 14,740 | 23,674 | 26.84% |
| EEM250620P00038000 | 2024-09-13 4:01PM EDT | 38.00 | 0.75 | 0.75 | 1.28 | -0.25 | -25.00% | 35 | 12,743 | 22.19% |
| EEM250620P00039000 | 2024-07-26 3:02PM EDT | 39.00 | 1.12 | 0.33 | 5.00 | 0.00 | - | 27 | 5,561 | 47.63% |
| EEM250620P00040000 | 2024-09-12 3:42PM EDT | 40.00 | 1.45 | 1.18 | 1.71 | 0.00 | - | 413 | 49,303 | 20.18% |
| EEM250620P00041000 | 2024-09-13 9:35AM EDT | 41.00 | 1.83 | 1.42 | 1.94 | +0.07 | +3.98% | 1 | 35,181 | 18.91% |
| EEM250620P00042000 | 2024-09-12 12:45PM EDT | 42.00 | 2.13 | 1.76 | 2.39 | 0.00 | - | 925 | 18,375 | 18.86% |
| EEM250620P00043000 | 2024-09-03 3:17PM EDT | 43.00 | 2.39 | 2.13 | 2.87 | 0.00 | - | 9 | 65,500 | 18.63% |
| EEM250620P00044000 | 2024-09-03 3:50PM EDT | 44.00 | 2.93 | 2.54 | 3.25 | 0.00 | - | - | 10 | 17.36% |
| EEM250620P00045000 | 2024-05-23 12:55PM EDT | 45.00 | 3.15 | 1.00 | 5.65 | 0.00 | - | - | 4 | 29.36% |
© 2024 Yahoo. Todos los derechos reservados.