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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241220C00020000 | 2024-07-11 9:30AM EDT | 20.00 | 25.00 | 20.75 | 24.95 | 0.00 | - | 3 | 0 | 81.84% |
| EEM241220C00025000 | 2022-10-20 3:40PM EDT | 25.00 | 11.50 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM241220C00030000 | 2024-05-06 9:46AM EDT | 30.00 | 13.43 | 10.90 | 14.90 | 0.00 | - | 1 | 14 | 78.71% |
| EEM241220C00031000 | 2024-02-07 10:30AM EDT | 31.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM241220C00032000 | 2024-05-21 10:59AM EDT | 32.00 | 12.20 | 9.90 | 13.80 | 0.00 | - | 1 | 5 | 54.52% |
| EEM241220C00033000 | 2024-04-11 2:08PM EDT | 33.00 | 9.70 | 8.00 | 12.45 | 0.00 | - | 3 | 5 | 71.90% |
| EEM241220C00034000 | 2022-11-25 12:52PM EDT | 34.00 | 7.89 | 5.60 | 10.50 | 0.00 | - | 1 | 0 | 55.37% |
| EEM241220C00035000 | 2022-11-18 1:41PM EDT | 35.00 | 7.79 | 5.00 | 10.00 | 0.00 | - | 5 | 5 | 57.28% |
| EEM241220C00037000 | 2023-06-06 3:18PM EDT | 37.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EEM241220C00038000 | 2024-03-12 10:30AM EDT | 38.00 | 5.36 | 5.15 | 5.30 | 0.00 | - | 30 | 10 | 25.10% |
| EEM241220C00039000 | 2024-06-14 2:46PM EDT | 39.00 | 4.70 | 4.65 | 8.80 | 0.00 | - | 30 | 16,960 | 68.46% |
| EEM241220C00040000 | 2024-07-17 3:03PM EDT | 40.00 | 4.20 | 3.00 | 3.90 | 0.00 | - | 2 | 55,660 | 24.46% |
| EEM241220C00041000 | 2024-07-25 12:20PM EDT | 41.00 | 2.97 | 1.83 | 5.15 | 0.00 | - | 2,500 | 63,302 | 42.16% |
| EEM241220C00042000 | 2024-07-09 2:26PM EDT | 42.00 | 2.42 | 1.40 | 4.45 | -1.01 | -29.45% | 150 | 55,762 | 40.06% |
| EEM241220C00043000 | 2024-07-26 1:38PM EDT | 43.00 | 1.75 | 1.20 | 1.91 | +0.10 | +6.06% | 70 | 25,246 | 20.51% |
| EEM241220C00044000 | 2024-07-26 1:38PM EDT | 44.00 | 1.24 | 0.23 | 3.35 | +0.09 | +7.83% | 30,050 | 38,373 | 37.76% |
| EEM241220C00045000 | 2024-07-26 3:11PM EDT | 45.00 | 0.85 | 0.03 | 1.03 | 0.00 | - | 33 | 25,093 | 18.92% |
| EEM241220C00046000 | 2024-07-25 1:57PM EDT | 46.00 | 0.54 | 0.43 | 0.73 | 0.00 | - | 8 | 15,132 | 18.41% |
| EEM241220C00047000 | 2024-07-25 10:06AM EDT | 47.00 | 0.30 | 0.07 | 1.94 | 0.00 | - | 4 | 106,923 | 33.86% |
| EEM241220C00048000 | 2024-07-26 12:49PM EDT | 48.00 | 0.25 | 0.18 | 0.39 | +0.02 | +8.70% | 18 | 1,608 | 18.51% |
| EEM241220C00049000 | 2024-07-26 12:41PM EDT | 49.00 | 0.19 | 0.13 | 0.29 | +0.03 | +18.75% | 42 | 3,299 | 18.75% |
| EEM241220C00050000 | 2024-06-25 9:47AM EDT | 50.00 | 0.21 | 0.00 | 1.70 | 0.00 | - | 2 | 265 | 38.94% |
| EEM241220C00051000 | 2024-07-09 1:16PM EDT | 51.00 | 0.19 | 0.00 | 2.22 | 0.00 | - | 51 | 817 | 46.78% |
| EEM241220C00052000 | 2024-05-21 10:37AM EDT | 52.00 | 0.16 | 0.00 | 2.23 | 0.00 | - | 2 | 3 | 49.12% |
| EEM241220C00053000 | 2024-07-22 9:30AM EDT | 53.00 | 0.05 | 0.00 | 0.89 | 0.00 | - | 1 | 16 | 35.43% |
| EEM241220C00054000 | 2023-10-27 9:39AM EDT | 54.00 | 0.11 | 0.00 | 2.39 | 0.00 | - | 1 | 0 | 55.08% |
| EEM241220C00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 753 | 12.50% |
| EEM241220C00056000 | 2023-10-25 10:39AM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EEM241220C00057000 | 2023-07-31 2:33PM EDT | 57.00 | 0.31 | 0.00 | 2.70 | 0.00 | - | 20 | 44 | 64.28% |
| EEM241220C00058000 | 2023-07-13 2:37PM EDT | 58.00 | 0.30 | 0.01 | 0.26 | 0.00 | - | 3 | 25 | 31.89% |
| EEM241220C00059000 | 2023-02-17 2:13PM EDT | 59.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 13 | 2 | 50.64% |
| EEM241220C00060000 | 2024-07-03 10:45AM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 675 | 34.18% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241220P00018000 | 2024-05-24 1:02PM EDT | 18.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 5,000 | 5,503 | 112.74% |
| EEM241220P00019000 | 2024-05-24 3:56PM EDT | 19.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 150 | 1,651 | 106.84% |
| EEM241220P00020000 | 2024-07-25 12:54PM EDT | 20.00 | 0.46 | 0.00 | 2.13 | 0.00 | - | 5 | 930 | 100.78% |
| EEM241220P00021000 | 2023-11-09 10:38AM EDT | 21.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 1 | 43 | 121.68% |
| EEM241220P00022000 | 2023-12-01 10:37AM EDT | 22.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 121.97% |
| EEM241220P00023000 | 2023-12-05 10:37AM EDT | 23.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 1 | 114 | 115.67% |
| EEM241220P00024000 | 2024-01-19 10:36AM EDT | 24.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 1,553 | 3,402 | 109.67% |
| EEM241220P00025000 | 2024-05-30 11:07AM EDT | 25.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 100 | 11 | 75.98% |
| EEM241220P00026000 | 2023-02-22 10:45AM EDT | 26.00 | 0.70 | 0.27 | 2.13 | 0.00 | - | - | 1 | 74.37% |
| EEM241220P00027000 | 2024-02-13 12:07PM EDT | 27.00 | 0.26 | 0.08 | 0.23 | 0.00 | - | 90 | 2,513 | 44.82% |
| EEM241220P00028000 | 2024-01-19 10:36AM EDT | 28.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 1,553 | 4,259 | 87.94% |
| EEM241220P00029000 | 2024-01-26 4:04PM EDT | 29.00 | 0.39 | 0.02 | 0.56 | 0.00 | - | 8,000 | 19,735 | 48.44% |
| EEM241220P00030000 | 2024-07-26 12:40PM EDT | 30.00 | 0.07 | 0.01 | 0.20 | -0.01 | -12.50% | 24 | 10,346 | 34.86% |
| EEM241220P00031000 | 2024-07-26 3:50PM EDT | 31.00 | 0.05 | 0.00 | 1.06 | -0.39 | -88.64% | 3,152 | 6,807 | 51.42% |
| EEM241220P00032000 | 2024-07-26 3:50PM EDT | 32.00 | 0.07 | 0.03 | 0.21 | -0.08 | -53.33% | 2,735 | 33,605 | 29.79% |
| EEM241220P00033000 | 2024-07-26 3:33PM EDT | 33.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 1,599 | 44,812 | 25.15% |
| EEM241220P00034000 | 2024-07-26 12:44PM EDT | 34.00 | 0.13 | 0.00 | 1.45 | -0.13 | -50.00% | 110 | 21,328 | 46.19% |
| EEM241220P00035000 | 2024-07-26 2:42PM EDT | 35.00 | 0.20 | 0.08 | 0.27 | -0.03 | -13.04% | 14 | 141,247 | 23.44% |
| EEM241220P00036000 | 2024-07-25 2:57PM EDT | 36.00 | 0.33 | 0.09 | 0.30 | 0.00 | - | 1 | 24,641 | 21.44% |
| EEM241220P00037000 | 2024-07-18 1:57PM EDT | 37.00 | 0.25 | 0.03 | 0.40 | 0.00 | - | 8 | 37,093 | 20.56% |
| EEM241220P00038000 | 2024-07-18 1:40PM EDT | 38.00 | 0.30 | 0.05 | 0.43 | 0.00 | - | 7 | 93,110 | 18.19% |
| EEM241220P00039000 | 2024-07-18 1:00PM EDT | 39.00 | 0.42 | 0.00 | 1.57 | 0.00 | - | 5 | 71,858 | 28.71% |
| EEM241220P00040000 | 2024-07-26 1:02PM EDT | 40.00 | 0.76 | 0.56 | 0.91 | -0.03 | -3.80% | 30,007 | 91,461 | 17.82% |
| EEM241220P00041000 | 2024-07-25 12:20PM EDT | 41.00 | 0.95 | 0.32 | 1.34 | 0.00 | - | 3,188 | 76,108 | 18.46% |
| EEM241220P00042000 | 2024-07-22 11:09AM EDT | 42.00 | 1.12 | 1.17 | 2.45 | 0.00 | - | 5 | 12,406 | 24.62% |
| EEM241220P00043000 | 2024-07-24 11:28AM EDT | 43.00 | 1.75 | 1.64 | 3.85 | 0.00 | - | 1 | 23,817 | 32.64% |
| EEM241220P00044000 | 2024-07-24 1:10PM EDT | 44.00 | 2.35 | 2.13 | 3.05 | 0.00 | - | 10,000 | 11,170 | 19.51% |
| EEM241220P00045000 | 2024-07-11 9:51AM EDT | 45.00 | 1.65 | 1.08 | 4.55 | 0.00 | - | 2 | 10 | 27.64% |
| EEM241220P00046000 | 2023-09-19 2:45PM EDT | 46.00 | 7.50 | 8.25 | 9.85 | 0.00 | - | 2 | 16 | 63.79% |
| EEM241220P00047000 | 2023-11-06 3:37PM EDT | 47.00 | 8.69 | 6.00 | 11.00 | 0.00 | - | 1 | 38 | 52.38% |
| EEM241220P00048000 | 2023-03-20 12:09PM EDT | 48.00 | 13.00 | 7.00 | 11.00 | 0.00 | - | 1 | 20 | 50.51% |
| EEM241220P00049000 | 2023-02-16 3:32PM EDT | 49.00 | 8.75 | 9.00 | 14.00 | 0.00 | - | 18 | 0 | 67.48% |
| EEM241220P00050000 | 2023-01-26 12:07PM EDT | 50.00 | 8.04 | 9.00 | 14.00 | 0.00 | - | 2 | 3 | 60.64% |
| EEM241220P00051000 | 2022-08-04 3:15PM EDT | 51.00 | 11.50 | 11.30 | 14.75 | 0.00 | - | - | 6 | 68.19% |
| EEM241220P00052000 | 2022-08-04 12:58PM EDT | 52.00 | 12.70 | 11.00 | 16.00 | 0.00 | - | - | 11 | 65.55% |
| EEM241220P00055000 | 2023-08-23 3:57PM EDT | 55.00 | 17.15 | 13.50 | 18.15 | 0.00 | - | - | 0 | 65.43% |
| EEM241220P00060000 | 2022-11-23 4:25PM EDT | 60.00 | 22.51 | 19.50 | 24.50 | 0.00 | - | - | 0 | 86.88% |
© 2024 Yahoo. Todos los derechos reservados.