La bourse ferme dans 53 min
CAC 40
8 225,51 +37,86 (+0,46 %) Euro Stoxx 50
5 084,92 +30,51 (+0,60 %) Dow Jones
39 519,52 +131,76 (+0,33 %) EUR/USD
1,0768 -0,0016 (-0,15 %) Gold future
2 370,00 +29,70 (+1,27 %) Bitcoin EUR
57 545,07 +518,60 (+0,91 %)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:37AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621C00020000 | 2024-03-19 9:30AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240621C00025000 | 2024-03-11 1:22PM EDT | 25.00 | 16.33 | 14.45 | 18.50 | 0.00 | - | 10 | 10 | 136.62% |
| EEM240621C00027000 | 2024-01-08 10:30AM EDT | 27.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM240621C00028000 | 2024-03-21 2:00PM EDT | 28.00 | 13.54 | 9.80 | 14.05 | 0.00 | - | 40 | 57 | 0.00% |
| EEM240621C00029000 | 2024-03-08 1:40PM EDT | 29.00 | 12.32 | 11.40 | 15.00 | 0.00 | - | 1 | 36 | 123.49% |
| EEM240621C00030000 | 2024-05-06 10:48AM EDT | 30.00 | 12.63 | 10.75 | 12.75 | 0.00 | - | 34 | 35 | 66.02% |
| EEM240621C00031000 | 2024-02-13 4:56PM EDT | 31.00 | 8.74 | 9.50 | 12.55 | 0.00 | - | 2 | 6 | 94.34% |
| EEM240621C00033000 | 2024-03-04 12:37PM EDT | 33.00 | 7.40 | 6.70 | 11.00 | 0.00 | - | 12 | 1 | 93.70% |
| EEM240621C00034000 | 2024-03-07 4:38PM EDT | 34.00 | 7.30 | 6.45 | 10.00 | 0.00 | - | 1 | 2 | 86.62% |
| EEM240621C00035000 | 2024-04-19 3:19PM EDT | 35.00 | 5.06 | 6.30 | 7.80 | 0.00 | - | 1 | 11,555 | 43.75% |
| EEM240621C00036000 | 2024-03-06 11:14AM EDT | 36.00 | 5.30 | 5.50 | 5.70 | 0.00 | - | 50 | 57 | 0.00% |
| EEM240621C00037000 | 2024-05-09 3:28PM EDT | 37.00 | 5.24 | 4.45 | 5.80 | 0.00 | - | 2 | 2,370 | 34.08% |
| EEM240621C00038000 | 2024-04-16 11:33AM EDT | 38.00 | 2.49 | 2.83 | 4.85 | 0.00 | - | 6 | 2,351 | 30.91% |
| EEM240621C00039000 | 2024-05-09 2:40PM EDT | 39.00 | 3.80 | 2.80 | 3.85 | +0.20 | +5.56% | 15 | 39,923 | 25.88% |
| EEM240621C00039500 | 2024-05-01 9:59AM EDT | 39.50 | 1.98 | 1.08 | 3.35 | 0.00 | - | 1 | 1 | 23.34% |
| EEM240621C00040000 | 2024-05-09 2:21PM EDT | 40.00 | 2.50 | 2.50 | 2.87 | 0.00 | - | 8 | 86,593 | 21.24% |
| EEM240621C00040500 | 2024-05-07 3:58PM EDT | 40.50 | 2.25 | 2.30 | 2.41 | 0.00 | - | 2 | 1,568 | 19.48% |
| EEM240621C00041000 | 2024-05-10 9:32AM EDT | 41.00 | 1.85 | 1.81 | 1.96 | +0.16 | +9.47% | 19 | 78,656 | 17.73% |
| EEM240621C00041500 | 2024-05-09 12:12PM EDT | 41.50 | 1.25 | 1.24 | 1.55 | 0.00 | - | 4 | 1,286 | 16.41% |
| EEM240621C00042000 | 2024-05-10 9:35AM EDT | 42.00 | 1.25 | 1.14 | 1.18 | +0.20 | +19.05% | 29 | 100,153 | 15.33% |
| EEM240621C00042500 | 2024-05-09 2:55PM EDT | 42.50 | 0.90 | 0.82 | 0.86 | +0.14 | +18.42% | 1 | 7,245 | 14.45% |
| EEM240621C00043000 | 2024-05-10 10:01AM EDT | 43.00 | 0.59 | 0.57 | 0.58 | +0.06 | +11.32% | 128 | 96,419 | 13.50% |
| EEM240621C00043500 | 2024-05-09 3:57PM EDT | 43.50 | 0.41 | 0.37 | 0.40 | +0.07 | +20.59% | 240 | 28,003 | 13.43% |
| EEM240621C00044000 | 2024-05-10 9:52AM EDT | 44.00 | 0.25 | 0.24 | 0.26 | +0.02 | +8.70% | 50 | 86,228 | 13.23% |
| EEM240621C00044500 | 2024-05-09 2:27PM EDT | 44.50 | 0.17 | 0.14 | 0.17 | +0.04 | +30.77% | 1 | 3,469 | 13.33% |
| EEM240621C00045000 | 2024-05-08 1:45PM EDT | 45.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 2 | 31,581 | 13.87% |
| EEM240621C00045500 | 2024-05-09 2:55PM EDT | 45.50 | 0.13 | 0.03 | 0.15 | 0.00 | - | 4 | 4 | 16.75% |
| EEM240621C00046000 | 2024-05-03 2:06PM EDT | 46.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 12,378 | 20.26% |
| EEM240621C00047000 | 2024-05-02 1:13PM EDT | 47.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 577 | 22.85% |
| EEM240621C00048000 | 2023-12-20 11:13AM EDT | 48.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 50 | 81 | 42.43% |
| EEM240621C00049000 | 2023-12-26 4:55PM EDT | 49.00 | 0.18 | 0.00 | 2.19 | 0.00 | - | 1 | 113 | 54.30% |
| EEM240621C00050000 | 2024-05-06 10:22AM EDT | 50.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 5,339 | 26.95% |
| EEM240621C00055000 | 2023-08-21 3:34PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 51 | 25 | 75.98% |
| EEM240621C00060000 | 2023-08-02 2:35PM EDT | 60.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 3 | 52.15% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240621P00019000 | 2023-09-15 3:41PM EDT | 19.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 33 | 139.65% |
| EEM240621P00020000 | 2023-08-23 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 50.00% |
| EEM240621P00022000 | 2023-04-27 10:58AM EDT | 22.00 | 0.25 | 0.00 | 2.73 | 0.00 | - | 2 | 2 | 181.05% |
| EEM240621P00023000 | 2023-02-24 10:30AM EDT | 23.00 | 0.58 | 0.02 | 0.83 | 0.00 | - | 3 | 8 | 123.34% |
| EEM240621P00024000 | 2023-01-06 2:47PM EDT | 24.00 | 0.55 | 0.05 | 4.50 | 0.00 | - | 3 | 3 | 195.75% |
| EEM240621P00025000 | 2023-06-30 2:10PM EDT | 25.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 1,015 | 98.83% |
| EEM240621P00026000 | 2024-02-21 2:11PM EDT | 26.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2,000 | 2,025 | 99.41% |
| EEM240621P00027000 | 2024-02-26 2:26PM EDT | 27.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 30 | 3,914 | 74.41% |
| EEM240621P00028000 | 2023-11-06 12:04PM EDT | 28.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 10 | 45 | 89.75% |
| EEM240621P00029000 | 2024-01-08 3:14PM EDT | 29.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 1,810 | 93.07% |
| EEM240621P00030000 | 2024-02-29 1:33PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6,838 | 27,084 | 56.64% |
| EEM240621P00031000 | 2024-03-18 10:22AM EDT | 31.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3,237 | 19,306 | 96.00% |
| EEM240621P00032000 | 2024-03-11 11:31AM EDT | 32.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 500 | 30,935 | 89.16% |
| EEM240621P00033000 | 2024-03-21 12:39PM EDT | 33.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 833 | 46,440 | 57.72% |
| EEM240621P00034000 | 2024-04-23 3:17PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 86,556 | 45.41% |
| EEM240621P00035000 | 2024-04-22 2:38PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 142,077 | 40.72% |
| EEM240621P00035500 | 2024-04-26 3:53PM EDT | 35.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 40.72% |
| EEM240621P00036000 | 2024-05-02 11:12AM EDT | 36.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 4,000 | 142,037 | 35.65% |
| EEM240621P00036500 | 2024-04-25 9:45AM EDT | 36.50 | 0.43 | 0.00 | 0.25 | 0.00 | - | 3 | 26,506 | 35.94% |
| EEM240621P00037000 | 2024-05-06 9:59AM EDT | 37.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 108,062 | 31.54% |
| EEM240621P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 31.15% |
| EEM240621P00038000 | 2024-05-10 9:54AM EDT | 38.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 8 | 98,685 | 20.12% |
| EEM240621P00038500 | 2024-05-08 2:47PM EDT | 38.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 27,171 | 26.37% |
| EEM240621P00039000 | 2024-05-10 9:39AM EDT | 39.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 34 | 123,593 | 17.97% |
| EEM240621P00039500 | 2024-05-09 2:55PM EDT | 39.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 7 | 8,870 | 16.75% |
| EEM240621P00040000 | 2024-05-10 10:01AM EDT | 40.00 | 0.11 | 0.12 | 0.15 | -0.07 | -38.89% | 20 | 199,472 | 16.02% |
| EEM240621P00040500 | 2024-05-10 9:45AM EDT | 40.50 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 6 | 12,863 | 14.84% |
| EEM240621P00041000 | 2024-05-10 10:01AM EDT | 41.00 | 0.27 | 0.25 | 0.27 | -0.05 | -15.62% | 15 | 77,201 | 14.31% |
| EEM240621P00041500 | 2024-05-09 2:43PM EDT | 41.50 | 0.35 | 0.36 | 0.39 | -0.09 | -20.45% | 6 | 4,045 | 13.97% |
| EEM240621P00042000 | 2024-05-10 10:14AM EDT | 42.00 | 0.52 | 0.51 | 0.54 | -0.11 | -17.46% | 32 | 59,724 | 13.45% |
| EEM240621P00042500 | 2024-05-09 3:52PM EDT | 42.50 | 0.72 | 0.72 | 0.76 | -0.14 | -16.28% | 2 | 4,600 | 13.36% |
| EEM240621P00043000 | 2024-05-10 9:48AM EDT | 43.00 | 0.94 | 0.97 | 1.02 | -0.22 | -18.97% | 1 | 7 | 13.09% |
| EEM240621P00043500 | 2024-05-10 10:10AM EDT | 43.50 | 1.28 | 1.28 | 1.35 | -0.23 | -15.23% | 14 | 552 | 13.14% |
| EEM240621P00044000 | 2024-05-09 2:16PM EDT | 44.00 | 1.94 | 1.55 | 1.75 | 0.00 | - | 5,007 | 5,007 | 13.82% |
| EEM240621P00045000 | 2023-03-01 3:05PM EDT | 45.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | - | 1 | 78.08% |
| EEM240621P00046000 | 2023-08-17 12:16PM EDT | 46.00 | 6.44 | 6.30 | 7.45 | 0.00 | - | 1 | 0 | 81.98% |
| EEM240621P00050000 | 2023-09-21 1:04PM EDT | 50.00 | 11.95 | 12.75 | 14.05 | 0.00 | - | - | 1 | 146.92% |
