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 | 2024-08-06 3:22PM EDT | 25.00 | 16.00 | 16.40 | 19.75 | 0.00 | - | 1 | 20 | 229.98% |
| EEM240920C00030000 | 2024-08-30 3:41PM EDT | 30.00 | 13.46 | 11.80 | 14.60 | +2.41 | +21.81% | 10 | 47 | 163.97% |
| EEM240920C00032000 | 2024-01-19 12:59PM EDT | 32.00 | 7.22 | 8.65 | 10.45 | 0.00 | - | 10 | 10 | 0.00% |
| EEM240920C00035000 | 2024-08-30 9:55AM EDT | 35.00 | 8.62 | 7.40 | 9.60 | -0.43 | -4.75% | 5,002 | 104,528 | 58.01% |
| EEM240920C00036000 | 2024-06-20 3:57PM EDT | 36.00 | 7.45 | 6.90 | 7.55 | 0.00 | - | 20,000 | 45,035 | 55.86% |
| EEM240920C00037000 | 2024-08-02 9:30AM EDT | 37.00 | 5.21 | 5.10 | 7.65 | 0.00 | - | 3 | 14 | 96.48% |
| EEM240920C00038000 | 2024-08-16 1:57PM EDT | 38.00 | 5.65 | 4.40 | 6.65 | 0.00 | - | 2 | 87,834 | 86.91% |
| EEM240920C00038500 | 2024-08-05 12:03PM EDT | 38.50 | 2.83 | 3.10 | 6.15 | 0.00 | - | 1 | 0 | 82.13% |
| EEM240920C00039000 | 2024-08-19 11:08AM EDT | 39.00 | 5.15 | 3.30 | 5.65 | 0.00 | - | 4 | 3,636 | 77.34% |
| EEM240920C00040000 | 2024-08-26 12:58PM EDT | 40.00 | 3.77 | 2.91 | 4.70 | 0.00 | - | 41 | 120,974 | 69.09% |
| EEM240920C00040500 | 2024-08-26 11:42AM EDT | 40.50 | 3.26 | 2.80 | 4.15 | 0.00 | - | 5 | 6 | 62.70% |
| EEM240920C00041000 | 2024-08-30 10:20AM EDT | 41.00 | 2.70 | 2.29 | 2.72 | -0.04 | -1.46% | 161 | 54,297 | 29.79% |
| EEM240920C00041500 | 2024-08-26 2:56PM EDT | 41.50 | 2.35 | 1.89 | 2.38 | 0.00 | - | 10 | 5,834 | 30.91% |
| EEM240920C00042000 | 2024-08-30 4:01PM EDT | 42.00 | 1.73 | 1.55 | 1.90 | +0.01 | +0.58% | 12 | 93,106 | 27.10% |
| EEM240920C00042500 | 2024-08-30 12:56PM EDT | 42.50 | 1.19 | 1.22 | 1.52 | -0.16 | -11.85% | 12 | 9,772 | 25.59% |
| EEM240920C00043000 | 2024-08-30 3:49PM EDT | 43.00 | 0.90 | 0.89 | 1.09 | +0.03 | +3.45% | 86 | 112,675 | 22.12% |
| EEM240920C00043500 | 2024-08-30 4:01PM EDT | 43.50 | 0.59 | 0.58 | 0.67 | +0.03 | +5.36% | 6,009 | 42,173 | 18.07% |
| EEM240920C00044000 | 2024-08-30 12:47PM EDT | 44.00 | 0.35 | 0.32 | 0.41 | -0.02 | -5.41% | 438 | 70,291 | 16.65% |
| EEM240920C00044500 | 2024-08-30 3:53PM EDT | 44.50 | 0.20 | 0.15 | 0.40 | -0.01 | -4.76% | 31 | 50,257 | 20.66% |
| EEM240920C00045000 | 2024-08-30 4:01PM EDT | 45.00 | 0.10 | 0.08 | 0.35 | -0.05 | -33.33% | 9,586 | 109,560 | 23.05% |
| EEM240920C00045500 | 2024-08-30 12:34PM EDT | 45.50 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 5 | 34,763 | 16.02% |
| EEM240920C00046000 | 2024-08-30 12:43PM EDT | 46.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 10 | 87,312 | 16.60% |
| EEM240920C00046500 | 2024-08-28 12:52PM EDT | 46.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 6 | 2,621 | 22.36% |
| EEM240920C00047000 | 2024-08-28 10:04AM EDT | 47.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 13,833 | 24.22% |
| EEM240920C00047500 | 2024-08-15 10:47AM EDT | 47.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 102 | 34.96% |
| EEM240920C00048000 | 2024-08-21 2:21PM EDT | 48.00 | 0.01 | 0.00 | 0.06 | -0.06 | -85.71% | 1 | 6,095 | 26.37% |
| EEM240920C00048500 | 2024-08-16 3:12PM EDT | 48.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 39.84% |
| EEM240920C00049000 | 2024-07-02 9:52AM EDT | 49.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 62.11% |
| EEM240920C00049500 | 2024-07-16 10:00AM EDT | 49.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 51.27% |
| EEM240920C00050000 | 2024-08-05 9:56AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5,000 | 5,053 | 47.66% |
| EEM240920C00051000 | 2024-08-21 2:21PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 37.11% |
| EEM240920C00053000 | 2024-08-21 1:28PM EDT | 53.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 52.34% |
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 | 278.32% |
| EEM240920P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | - | 77 | 225.49% |
| EEM240920P00025000 | 2024-02-27 12:25PM EDT | 25.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 40 | 2,000 | 190.63% |
| EEM240920P00030000 | 2024-01-25 1:41PM EDT | 30.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 48,163 | 114.75% |
| EEM240920P00031000 | 2024-07-08 11:14AM EDT | 31.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 4,277 | 106.54% |
| EEM240920P00032000 | 2024-06-26 10:27AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,320 | 32,734 | 98.54% |
| EEM240920P00033000 | 2024-08-05 12:58PM EDT | 33.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 17,078 | 70.31% |
| EEM240920P00034000 | 2024-08-20 10:30AM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 22,874 | 53.91% |
| EEM240920P00035000 | 2024-08-30 12:21PM EDT | 35.00 | 0.07 | 0.00 | 0.13 | +0.06 | +600.00% | 14 | 167,985 | 50.78% |
| EEM240920P00035500 | 2024-08-16 3:12PM EDT | 35.50 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 54.10% |
| EEM240920P00036000 | 2024-08-19 12:15PM EDT | 36.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 12 | 188,262 | 48.05% |
| EEM240920P00036500 | 2024-08-05 3:57PM EDT | 36.50 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 2 | 57.32% |
| EEM240920P00037000 | 2024-08-30 9:59AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 2 | 88,590 | 34.38% |
| EEM240920P00037500 | 2024-08-16 10:00AM EDT | 37.50 | 0.01 | 0.00 | 0.10 | -0.21 | -95.45% | 1 | 3,002 | 40.23% |
| EEM240920P00038000 | 2024-08-28 9:34AM EDT | 38.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 1 | 171,719 | 47.07% |
| EEM240920P00038500 | 2024-08-30 12:43PM EDT | 38.50 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 7 | 21 | 37.89% |
| EEM240920P00039000 | 2024-08-29 9:51AM EDT | 39.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 102,069 | 32.81% |
| EEM240920P00039500 | 2024-08-29 11:01AM EDT | 39.50 | 0.07 | 0.00 | 0.07 | +0.03 | +75.00% | 1 | 11,231 | 26.17% |
| EEM240920P00040000 | 2024-08-30 12:43PM EDT | 40.00 | 0.06 | 0.00 | 0.08 | -0.01 | -14.29% | 9,535 | 150,279 | 24.12% |
| EEM240920P00040500 | 2024-08-30 11:18AM EDT | 40.50 | 0.08 | 0.00 | 0.29 | -0.03 | -27.27% | 68 | 9,066 | 31.35% |
| EEM240920P00041000 | 2024-08-30 9:38AM EDT | 41.00 | 0.10 | 0.04 | 0.16 | -0.02 | -16.67% | 2 | 84,658 | 22.36% |
| EEM240920P00041500 | 2024-08-30 2:54PM EDT | 41.50 | 0.14 | 0.09 | 0.35 | -0.05 | -26.32% | 11 | 13,459 | 25.88% |
| EEM240920P00042000 | 2024-08-30 12:51PM EDT | 42.00 | 0.23 | 0.15 | 0.22 | -0.02 | -8.00% | 515 | 136,691 | 17.63% |
| EEM240920P00042500 | 2024-08-30 10:46AM EDT | 42.50 | 0.29 | 0.20 | 0.29 | -0.02 | -6.45% | 125 | 27,467 | 15.77% |
| EEM240920P00043000 | 2024-08-30 10:47AM EDT | 43.00 | 0.37 | 0.36 | 0.41 | -0.09 | -19.57% | 1,210 | 76,072 | 14.31% |
| EEM240920P00043500 | 2024-08-30 10:57AM EDT | 43.50 | 0.63 | 0.50 | 0.58 | -0.07 | -10.00% | 5,886 | 47,349 | 12.65% |
| EEM240920P00044000 | 2024-08-30 12:51PM EDT | 44.00 | 0.95 | 0.76 | 0.85 | +0.05 | +5.56% | 2 | 34,992 | 11.52% |
| EEM240920P00044500 | 2024-08-28 1:59PM EDT | 44.50 | 1.45 | 0.97 | 1.46 | 0.00 | - | 8 | 12,010 | 18.65% |
| EEM240920P00045000 | 2024-08-20 1:46PM EDT | 45.00 | 1.64 | 1.42 | 1.84 | 0.00 | - | 8 | 13 | 18.51% |
| 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 | 57.28% |
© 2024 Yahoo. Todos los derechos reservados.