La bourse ferme dans 43 min
CAC 40
8 228,23 +40,58 (+0,50 %) Euro Stoxx 50
5 085,13 +30,72 (+0,61 %) Dow Jones
39 520,25 +132,49 (+0,34 %) EUR/USD
1,0767 -0,0017 (-0,16 %) Gold future
2 370,30 +30,00 (+1,28 %) Bitcoin EUR
57 292,34 +302,79 (+0,53 %)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018C00033500 | 2024-02-13 4:57PM EDT | 33.50 | 7.00 | 6.00 | 10.10 | 0.00 | - | - | 22 | 40.58% |
| EEM241018C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 6.85 | 5.60 | 9.35 | 0.00 | - | 20 | 23 | 49.16% |
| EEM241018C00036000 | 2024-04-12 10:56AM EDT | 36.00 | 5.75 | 6.15 | 7.60 | 0.00 | - | 1 | 25 | 32.28% |
| EEM241018C00036500 | 2024-03-28 11:43AM EDT | 36.50 | 5.95 | 5.15 | 6.35 | 0.00 | - | 1 | 61 | 19.51% |
| EEM241018C00037500 | 2024-03-28 11:49AM EDT | 37.50 | 5.10 | 4.70 | 5.05 | 0.00 | - | 1 | 1 | 0.00% |
| EEM241018C00038000 | 2024-04-29 12:06PM EDT | 38.00 | 4.65 | 5.35 | 5.60 | 0.00 | - | 1 | 5 | 25.71% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 39.00 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 35.79% |
| EEM241018C00039500 | 2024-02-06 3:25PM EDT | 39.50 | 2.83 | 1.15 | 5.00 | 0.00 | - | - | 400 | 29.86% |
| EEM241018C00040000 | 2024-05-09 12:00PM EDT | 40.00 | 3.60 | 3.60 | 3.85 | 0.00 | - | 3 | 109 | 21.51% |
| EEM241018C00040500 | 2024-02-02 4:50PM EDT | 40.50 | 1.76 | 1.36 | 5.00 | 0.00 | - | 9 | 121 | 35.33% |
| EEM241018C00041000 | 2024-05-03 10:13AM EDT | 41.00 | 2.80 | 2.15 | 3.10 | 0.00 | - | 3 | 10,835 | 20.19% |
| EEM241018C00041500 | 2024-04-11 12:09PM EDT | 41.50 | 2.33 | 2.49 | 2.94 | 0.00 | - | 2 | 848 | 21.30% |
| EEM241018C00042000 | 2024-05-09 3:22PM EDT | 42.00 | 2.23 | 2.25 | 2.40 | 0.00 | - | 15 | 1,300 | 18.82% |
| EEM241018C00042500 | 2024-05-06 10:51AM EDT | 42.50 | 2.10 | 1.97 | 2.09 | 0.00 | - | 5 | 565 | 18.27% |
| EEM241018C00043000 | 2024-04-30 11:08AM EDT | 43.00 | 1.22 | 1.70 | 1.80 | 0.00 | - | 1 | 8,760 | 17.75% |
| EEM241018C00043500 | 2024-04-25 1:46PM EDT | 43.50 | 0.89 | 1.44 | 1.52 | 0.00 | - | 1 | 63 | 17.13% |
| EEM241018C00044000 | 2024-04-19 1:11PM EDT | 44.00 | 0.62 | 1.20 | 1.28 | 0.00 | - | 75 | 294 | 16.68% |
| EEM241018C00044500 | 2024-05-06 1:51PM EDT | 44.50 | 1.11 | 1.00 | 1.06 | 0.00 | - | 320 | 897 | 16.22% |
| EEM241018C00045000 | 2024-04-30 12:50PM EDT | 45.00 | 0.55 | 0.83 | 0.88 | 0.00 | - | 77 | 1,692 | 15.94% |
| EEM241018C00045500 | 2024-05-06 12:45PM EDT | 45.50 | 0.76 | 0.68 | 0.72 | 0.00 | - | 34 | 282 | 15.64% |
| EEM241018C00046000 | 2024-05-09 12:33PM EDT | 46.00 | 0.50 | 0.55 | 0.59 | 0.00 | - | 1 | 23 | 15.45% |
| EEM241018C00046500 | 2024-04-01 9:34AM EDT | 46.50 | 0.50 | 0.27 | 0.32 | 0.00 | - | 2 | 3 | 13.18% |
| EEM241018C00047000 | 2024-05-09 2:55PM EDT | 47.00 | 0.36 | 0.33 | 0.41 | 0.00 | - | 5 | 10 | 15.48% |
| EEM241018C00048000 | 2024-01-26 4:29PM EDT | 48.00 | 0.27 | 0.05 | 0.34 | 0.00 | - | 1 | 1 | 16.46% |
| EEM241018C00050000 | 2024-03-27 9:35AM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 25.93% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241018P00019000 | 2024-03-22 12:36PM EDT | 19.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 20,000 | 20,000 | 101.95% |
| EEM241018P00024000 | 2024-03-04 12:43PM EDT | 24.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 8 | 8 | 77.66% |
| EEM241018P00028000 | 2024-01-22 11:03AM EDT | 28.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 3 | 54.15% |
| EEM241018P00029000 | 2024-02-01 10:30AM EDT | 29.00 | 0.46 | 0.00 | 2.30 | 0.00 | - | - | 1 | 58.30% |
| EEM241018P00032000 | 2024-03-21 11:18AM EDT | 32.00 | 1.61 | 0.00 | 2.03 | 0.00 | - | - | 0 | 59.89% |
| EEM241018P00035000 | 2024-04-16 9:37AM EDT | 35.00 | 0.47 | 0.00 | 0.51 | 0.00 | - | 2 | 196 | 27.39% |
| EEM241018P00035500 | 2024-02-26 2:52PM EDT | 35.50 | 0.43 | 0.29 | 1.56 | 0.00 | - | 40 | 41 | 40.45% |
| EEM241018P00036000 | 2024-04-30 3:24PM EDT | 36.00 | 0.31 | 0.11 | 0.47 | 0.00 | - | 33 | 12,714 | 23.88% |
| EEM241018P00036500 | 2024-04-30 4:14PM EDT | 36.50 | 0.39 | 0.16 | 0.39 | 0.00 | - | 11 | 2,469 | 21.17% |
| EEM241018P00037000 | 2024-04-30 3:24PM EDT | 37.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 21.58% |
| EEM241018P00037500 | 2024-04-12 1:21PM EDT | 37.50 | 0.71 | 0.23 | 0.83 | 0.00 | - | 7,500 | 7,882 | 24.66% |
| EEM241018P00038000 | 2024-04-30 10:43AM EDT | 38.00 | 0.53 | 0.27 | 0.37 | 0.00 | - | 30 | 4,073 | 16.85% |
| EEM241018P00038500 | 2024-02-02 2:15PM EDT | 38.50 | 1.70 | 0.36 | 4.90 | 0.00 | - | 181 | 366 | 63.01% |
| EEM241018P00039000 | 2024-04-23 3:23PM EDT | 39.00 | 1.03 | 0.38 | 0.46 | 0.00 | - | 5 | 56,554 | 15.41% |
| EEM241018P00039500 | 2024-04-24 3:23PM EDT | 39.50 | 1.08 | 0.47 | 0.53 | 0.00 | - | 88 | 108 | 14.84% |
| EEM241018P00040000 | 2024-05-06 9:52AM EDT | 40.00 | 0.68 | 0.56 | 0.61 | 0.00 | - | 750 | 37,112 | 14.28% |
| EEM241018P00040500 | 2024-04-24 3:26PM EDT | 40.50 | 1.44 | 0.67 | 0.72 | 0.00 | - | 93 | 309 | 13.89% |
| EEM241018P00041000 | 2024-05-08 9:30AM EDT | 41.00 | 1.00 | 0.79 | 0.85 | 0.00 | - | 5 | 1,729 | 13.51% |
| EEM241018P00041500 | 2024-04-19 12:00PM EDT | 41.50 | 2.51 | 0.95 | 1.00 | 0.00 | - | 1 | 72 | 13.14% |
| EEM241018P00042000 | 2024-05-06 3:19PM EDT | 42.00 | 1.23 | 1.10 | 1.16 | 0.00 | - | 6 | 235 | 12.64% |
| EEM241018P00043000 | 2024-04-12 10:14AM EDT | 43.00 | 2.86 | 1.55 | 1.63 | 0.00 | - | 5 | 5 | 12.27% |
