La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 438,90 +51,14 (+0,13 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 371,90 +31,60 (+1,35 %) Bitcoin EUR
56 518,97 -1 050,84 (-1,83 %)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 11.65 | 11.40 | 12.60 | 0.00 | - | 3 | 44 | 131.25% |
| EEM240517C00034000 | 2024-04-22 12:11PM EDT | 34.00 | 4.40 | 7.80 | 8.60 | 0.00 | - | - | 5,795 | 90.23% |
| EEM240517C00034500 | 2024-04-12 9:52AM EDT | 34.50 | 6.50 | 6.25 | 8.10 | 0.00 | - | 1 | 1 | 85.55% |
| EEM240517C00035000 | 2024-05-08 12:42PM EDT | 35.00 | 7.25 | 6.65 | 7.60 | 0.00 | - | 2 | 7,504 | 80.47% |
| EEM240517C00036000 | 2024-04-04 3:49PM EDT | 36.00 | 5.50 | 4.55 | 8.15 | 0.00 | - | 10,000 | 32,000 | 178.13% |
| EEM240517C00037000 | 2024-04-23 12:15PM EDT | 37.00 | 3.60 | 4.70 | 5.60 | 0.00 | - | - | 20,001 | 61.33% |
| EEM240517C00038000 | 2024-05-07 3:38PM EDT | 38.00 | 4.38 | 3.05 | 4.60 | 0.00 | - | 14,000 | 112,531 | 51.95% |
| EEM240517C00038500 | 2024-05-03 11:29AM EDT | 38.50 | 3.90 | 2.91 | 4.10 | 0.00 | - | 2 | 108 | 47.27% |
| EEM240517C00039000 | 2024-05-06 9:46AM EDT | 39.00 | 3.76 | 2.49 | 3.60 | 0.00 | - | 1 | 40,073 | 42.38% |
| EEM240517C00039500 | 2024-05-06 10:59AM EDT | 39.50 | 3.10 | 2.40 | 3.10 | +0.10 | +3.33% | 1 | 4,433 | 37.50% |
| EEM240517C00040000 | 2024-05-09 2:21PM EDT | 40.00 | 2.40 | 2.08 | 2.58 | 0.00 | - | 1 | 8,155 | 30.66% |
| EEM240517C00040500 | 2024-05-10 10:57AM EDT | 40.50 | 2.00 | 1.47 | 2.08 | +0.22 | +12.36% | 1 | 49,897 | 25.98% |
| EEM240517C00041000 | 2024-05-09 2:09PM EDT | 41.00 | 1.46 | 1.49 | 1.60 | 0.00 | - | 6 | 32,581 | 22.46% |
| EEM240517C00041500 | 2024-05-10 10:08AM EDT | 41.50 | 1.26 | 0.99 | 1.12 | +0.28 | +28.57% | 33 | 6,264 | 18.36% |
| EEM240517C00042000 | 2024-05-10 11:27AM EDT | 42.00 | 0.72 | 0.64 | 0.71 | +0.09 | +14.29% | 4,614 | 88,513 | 16.50% |
| EEM240517C00042500 | 2024-05-10 11:11AM EDT | 42.50 | 0.37 | 0.34 | 0.37 | +0.08 | +27.59% | 54 | 16,572 | 14.75% |
| EEM240517C00043000 | 2024-05-10 11:21AM EDT | 43.00 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 137 | 75,080 | 14.06% |
| EEM240517C00043500 | 2024-05-09 9:42AM EDT | 43.50 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 5 | 11,163 | 14.06% |
| EEM240517C00044000 | 2024-05-06 12:03PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 30,094 | 17.77% |
| EEM240517C00044500 | 2024-05-09 9:42AM EDT | 44.50 | 0.13 | 0.00 | 0.19 | 0.00 | - | 44 | 1,880 | 32.52% |
| EEM240517C00045000 | 2024-05-06 3:27PM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 40 | 11,121 | 41.21% |
| EEM240517C00046000 | 2024-04-26 9:45AM EDT | 46.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,011 | 50.78% |
| EEM240517C00048000 | 2024-04-19 10:41AM EDT | 48.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 56.84% |
| EEM240517C00050000 | 2024-03-14 5:41PM EDT | 50.00 | 0.10 | - | 2.13 | 0.00 | - | - | - | 184.47% |
| EEM240517C00056000 | 2024-04-12 10:28AM EDT | 56.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 106.64% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00026000 | 2024-04-18 10:52AM EDT | 26.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 183.59% |
| EEM240517P00030000 | 2024-02-21 11:43AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,269 | 6,952 | 174.22% |
| EEM240517P00032000 | 2024-02-20 12:00PM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 7,626 | 9,243 | 206.35% |
| EEM240517P00033000 | 2024-03-05 11:55AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 135.94% |
| EEM240517P00034000 | 2024-04-22 12:11PM EDT | 34.00 | 0.74 | 0.00 | 0.25 | 0.00 | - | 5,795 | 36,425 | 94.53% |
| EEM240517P00034500 | 2024-02-09 1:18PM EDT | 34.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 40 | 117.58% |
| EEM240517P00035000 | 2024-04-29 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 10,500 | 84.38% |
| EEM240517P00035500 | 2024-04-23 12:33PM EDT | 35.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 14 | 2,514 | 79.49% |
| EEM240517P00036000 | 2024-04-23 11:20AM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 39,952 | 74.61% |
| EEM240517P00036500 | 2024-04-26 9:45AM EDT | 36.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 139 | 69.53% |
| EEM240517P00037000 | 2024-05-09 10:12AM EDT | 37.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 47,747 | 64.65% |
| EEM240517P00037500 | 2024-05-03 1:32PM EDT | 37.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 2,058 | 56.64% |
| EEM240517P00038000 | 2024-05-09 9:42AM EDT | 38.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 44 | 162,504 | 50.78% |
| EEM240517P00038500 | 2024-05-03 10:25AM EDT | 38.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 50,076 | 40.63% |
| EEM240517P00039000 | 2024-05-09 10:12AM EDT | 39.00 | 0.07 | 0.00 | 0.19 | -0.04 | -36.36% | 11 | 40,847 | 50.59% |
| EEM240517P00039500 | 2024-05-08 11:44AM EDT | 39.50 | 0.10 | 0.00 | 0.20 | +0.01 | +12.50% | 11 | 15,790 | 45.90% |
| EEM240517P00040000 | 2024-05-09 9:40AM EDT | 40.00 | 0.20 | 0.00 | 0.16 | +0.15 | +300.00% | 20 | 33,845 | 37.50% |
| EEM240517P00040500 | 2024-05-10 9:34AM EDT | 40.50 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 42,760 | 34.77% |
| EEM240517P00041000 | 2024-05-10 9:34AM EDT | 41.00 | 0.03 | 0.00 | 0.23 | -0.01 | -25.00% | 5 | 23,753 | 30.57% |
| EEM240517P00041500 | 2024-05-09 10:15AM EDT | 41.50 | 0.04 | 0.04 | 0.08 | -0.06 | -60.00% | 155 | 1,655 | 15.82% |
| EEM240517P00042000 | 2024-05-10 11:00AM EDT | 42.00 | 0.12 | 0.11 | 0.15 | -0.07 | -36.84% | 21 | 17,627 | 13.77% |
| EEM240517P00042500 | 2024-05-10 11:13AM EDT | 42.50 | 0.29 | 0.29 | 0.32 | -0.08 | -21.62% | 26 | 654 | 12.75% |
| EEM240517P00043000 | 2024-05-10 11:05AM EDT | 43.00 | 0.59 | 0.58 | 0.63 | -0.19 | -24.36% | 30 | 34 | 12.70% |
| EEM240517P00043500 | 2024-05-08 11:34AM EDT | 43.50 | 1.43 | 0.90 | 1.09 | 0.00 | - | - | 1 | 16.11% |
| EEM240517P00044000 | 2024-05-06 3:45PM EDT | 44.00 | 1.59 | 1.31 | 1.58 | 0.00 | - | - | 0 | 20.31% |
| EEM240517P00045000 | 2024-03-14 12:21PM EDT | 45.00 | 3.90 | 2.41 | 6.50 | 0.00 | - | 1 | 0 | 117.97% |
