U.S. Markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
40.60-0.02 (-0.05%)
Al cierre: 04:00PM EST
40.65 +0.05 (+0.12%)
Fuera de horario: 07:22PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EEM240315C000200002023-12-20 12:35PM EST20.0019.7517.0519.450.00-280.00%
EEM240315C000250002023-01-23 2:28PM EST25.0018.2014.1516.900.00--2204.20%
EEM240315C000270002023-10-24 2:54PM EST27.0010.4810.2515.000.00-10184.86%
EEM240315C000280002023-11-01 1:11PM EST28.009.0511.6512.000.00-120.00%
EEM240315C000290002023-10-06 10:03AM EST29.008.939.459.900.00-110.00%
EEM240315C000300002024-01-10 1:30PM EST30.009.188.1010.750.00-74978.52%
EEM240315C000320002023-09-13 9:42AM EST32.007.806.356.550.00-130.00%
EEM240315C000340002023-11-15 9:57AM EST34.005.855.457.800.00-1431100.54%
EEM240315C000350002024-02-20 3:38PM EST35.005.273.807.150.00-17,00032,014102.59%
EEM240315C000360002024-02-12 10:30AM EST36.004.243.005.850.00-133,57982.28%
EEM240315C000370002024-02-22 12:22PM EST37.003.692.975.050.00-128,66778.32%
EEM240315C000375002024-02-07 11:18AM EST37.502.432.094.250.00-55663.97%
EEM240315C000380002024-02-23 11:16AM EST38.002.622.692.84+0.29+12.45%1037,31328.61%
EEM240315C000385002024-02-23 2:49PM EST38.502.232.212.30+0.36+19.25%523423.24%
EEM240315C000390002024-02-23 3:34PM EST39.001.791.761.88+0.01+0.56%3189,14322.36%
EEM240315C000395002024-02-23 11:16AM EST39.501.291.321.60-0.15-10.42%87,60624.81%
EEM240315C000400002024-02-23 3:29PM EST40.000.970.961.02-0.11-10.19%3,04293,87317.58%
EEM240315C000405002024-02-23 2:49PM EST40.500.640.640.69-0.09-12.33%3639,98616.46%
EEM240315C000410002024-02-23 3:51PM EST41.000.430.400.44-0.03-6.52%68941,25215.87%
EEM240315C000415002024-02-23 3:18PM EST41.500.240.220.26-0.05-17.24%516,72615.43%
EEM240315C000420002024-02-23 2:28PM EST42.000.120.120.34-0.03-20.00%5352,64121.92%
EEM240315C000425002024-02-23 1:13PM EST42.500.080.060.080.00-36,72415.43%
EEM240315C000430002024-02-23 1:26PM EST43.000.040.020.06-0.02-33.33%133,25016.90%
EEM240315C000435002024-02-02 9:45AM EST43.500.120.000.250.00-19629.10%
EEM240315C000440002024-02-20 9:30AM EST44.000.050.000.200.00-5072,76529.93%
EEM240315C000445002023-12-21 1:59PM EST44.500.140.000.750.00--4753.22%
EEM240315C000450002024-02-22 3:57PM EST45.000.030.000.060.00-1721,52526.47%
EEM240315C000460002023-10-10 10:36AM EST46.000.090.000.750.00-10020,10663.09%
EEM240315C000470002023-08-15 1:48PM EST47.000.180.080.160.00-46843.16%
EEM240315C000480002023-09-11 8:30AM EST48.000.100.000.000.00-114712.50%
EEM240315C000500002022-11-03 10:51AM EST50.000.460.173.150.00--10116.60%
EEM240315C000510002023-08-10 8:30AM EST51.000.090.000.750.00--3273.83%
EEM240315C000550002023-07-14 9:35AM EST55.000.400.000.170.00-22466.80%
EEM240315C000600002024-02-15 11:04AM EST60.000.010.000.250.00-3487.30%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
EEM240315P000200002023-05-01 1:41PM EST20.000.160.000.460.00--4176.17%
EEM240315P000220002023-10-26 8:30AM EST22.000.030.000.750.00-160172.66%
EEM240315P000230002023-08-23 8:30AM EST23.000.050.000.000.00-184850.00%
EEM240315P000250002023-11-02 8:30AM EST25.000.030.000.750.00-800801142.19%
EEM240315P000260002023-10-27 8:30AM EST26.000.080.000.750.00-160132.62%
EEM240315P000270002023-06-06 1:30PM EST27.000.370.070.290.00-33104.49%
EEM240315P000280002023-10-23 10:10AM EST28.000.150.002.540.00-3334166.80%
EEM240315P000290002023-11-06 12:27PM EST29.000.090.010.350.00-87,53289.06%
EEM240315P000300002024-02-21 10:22AM EST30.000.110.000.050.00-1785,10457.81%
EEM240315P000310002024-01-19 9:45AM EST31.000.080.000.250.00-115,61868.75%
EEM240315P000320002024-02-06 9:30AM EST32.000.020.000.250.00-10134,42362.11%
EEM240315P000330002024-02-13 9:35AM EST33.000.050.000.070.00-188,42449.41%
EEM240315P000340002024-02-23 12:51PM EST34.000.020.000.09-0.04-66.67%139,19245.70%
EEM240315P000350002024-02-22 12:20PM EST35.000.010.000.240.00-3125,85750.39%
EEM240315P000355002024-02-22 1:51PM EST35.500.020.000.040.00-2839831.06%
EEM240315P000360002024-02-23 12:53PM EST36.000.030.000.05-0.01-25.00%384,46529.49%
EEM240315P000365002024-02-23 9:51AM EST36.500.090.000.13+0.06+200.00%11,26033.30%
EEM240315P000370002024-02-23 9:51AM EST37.000.070.000.07+0.03+75.00%1141,91325.78%
EEM240315P000375002024-02-23 3:56PM EST37.500.020.010.07-0.01-33.33%32,00122.85%
EEM240315P000380002024-02-23 3:18PM EST38.000.030.020.04-0.02-40.00%797,62217.38%
EEM240315P000385002024-02-23 2:18PM EST38.500.060.010.08-0.03-33.33%611,48117.38%
EEM240315P000390002024-02-23 3:54PM EST39.000.090.080.11-0.02-18.18%3993,82715.72%
EEM240315P000395002024-02-23 2:45PM EST39.500.170.150.18-0.01-5.56%1335,22514.84%
EEM240315P000400002024-02-23 2:43PM EST40.000.290.260.31-0.01-3.33%3,08681,85914.50%
EEM240315P000405002024-02-23 2:35PM EST40.500.500.450.48+0.03+6.38%771,36013.62%
EEM240315P000410002024-02-23 2:34PM EST41.000.760.700.75+0.04+5.56%1143,65113.48%
EEM240315P000415002024-02-23 2:43PM EST41.501.101.021.30-0.40-26.67%12419.53%
EEM240315P000420002024-02-21 10:11AM EST42.001.731.411.620.00-50050518.02%
EEM240315P000440002023-10-09 9:50AM EST44.006.915.606.300.00-33599.71%
EEM240315P000450002024-01-16 11:30AM EST45.006.574.105.950.00-1052.44%
EEM240315P000460002023-09-06 1:42PM EST46.006.857.808.700.00-20123.73%
EEM240315P000470002023-11-17 1:24PM EST47.008.155.3010.000.00-1185.60%