La bourse ferme dans 3 h 52 min
CAC 40
8 243,30 +55,65 (+0,68 %) Euro Stoxx 50
5 088,10 +33,69 (+0,67 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 379,60 +39,30 (+1,68 %) Bitcoin EUR
58 460,16 +1 880,43 (+3,32 %)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM260116C00020000 | 2024-04-19 9:46AM EDT | 20.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| EEM260116C00025000 | 2024-03-07 12:38PM EDT | 25.00 | 15.75 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 51.53% |
| EEM260116C00029000 | 2024-04-04 9:30AM EDT | 29.00 | 14.17 | 12.50 | 17.45 | 0.00 | - | 1 | 6 | 51.40% |
| EEM260116C00030000 | 2024-05-02 3:00PM EDT | 30.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| EEM260116C00031000 | 2024-03-28 3:23PM EDT | 31.00 | 12.25 | 9.50 | 13.95 | 0.00 | - | 6 | 6 | 36.16% |
| EEM260116C00033000 | 2024-03-27 12:27PM EDT | 33.00 | 11.13 | 8.75 | 13.00 | 0.00 | - | 3 | 58 | 38.18% |
| EEM260116C00034000 | 2023-12-28 2:31PM EDT | 34.00 | 9.60 | 7.90 | 11.00 | 0.00 | - | - | 11 | 29.86% |
| EEM260116C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| EEM260116C00037000 | 2024-04-24 10:04AM EDT | 37.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| EEM260116C00038000 | 2024-03-25 2:56PM EDT | 38.00 | 6.50 | 4.00 | 9.00 | 0.00 | - | 1 | 24,001 | 31.70% |
| EEM260116C00039000 | 2024-03-21 3:14PM EDT | 39.00 | 6.30 | 3.00 | 7.95 | 0.00 | - | 3 | 104 | 29.04% |
| EEM260116C00040000 | 2024-05-09 9:51AM EDT | 40.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4,052 | 0.00% |
| EEM260116C00041000 | 2024-04-11 10:38AM EDT | 41.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| EEM260116C00042000 | 2024-03-13 1:19PM EDT | 42.00 | 4.80 | 3.05 | 6.50 | 0.00 | - | - | 1 | 28.90% |
| EEM260116C00043000 | 2024-05-06 9:30AM EDT | 43.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4,333 | 0.39% |
| EEM260116C00044000 | 2024-04-26 1:14PM EDT | 44.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 0.78% |
| EEM260116C00045000 | 2024-05-09 3:31PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23,912 | 1.56% |
| EEM260116C00046000 | 2024-03-13 12:10PM EDT | 46.00 | 2.84 | 0.41 | 5.00 | 0.00 | - | - | 40 | 29.14% |
| EEM260116C00047000 | 2023-09-18 12:20PM EDT | 47.00 | 2.45 | 1.09 | 2.34 | 0.00 | - | - | 1 | 18.36% |
| EEM260116C00048000 | 2024-05-08 10:00AM EDT | 48.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 19 | 41 | 3.13% |
| EEM260116C00049000 | 2024-02-21 2:01PM EDT | 49.00 | 1.58 | 0.05 | 1.80 | 0.00 | - | 20 | 205 | 18.28% |
| EEM260116C00050000 | 2024-04-16 9:53AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 80 | 945 | 3.13% |
| EEM260116C00055000 | 2023-12-26 10:30AM EDT | 55.00 | 0.66 | 0.22 | 1.15 | 0.00 | - | 1 | 44 | 20.70% |
| EEM260116C00060000 | 2024-04-15 11:51AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM260116P00020000 | 2024-05-03 12:19PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 500 | 1,019 | 12.50% |
| EEM260116P00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.42 | 0.00 | 3.20 | 0.00 | - | 20 | 72 | 56.67% |
| EEM260116P00029000 | 2024-03-13 11:53AM EDT | 29.00 | 0.73 | 0.02 | 4.80 | 0.00 | - | 60 | 90 | 56.58% |
| EEM260116P00030000 | 2024-05-03 12:25PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 300 | 6,816 | 6.25% |
| EEM260116P00031000 | 2024-04-11 11:45AM EDT | 31.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 44 | 134 | 6.25% |
| EEM260116P00032000 | 2024-04-11 11:48AM EDT | 32.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 102 | 87,211 | 6.25% |
| EEM260116P00033000 | 2024-04-26 3:24PM EDT | 33.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 511 | 6.25% |
| EEM260116P00034000 | 2024-05-08 10:00AM EDT | 34.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 22,470 | 3.13% |
| EEM260116P00035000 | 2024-04-11 11:48AM EDT | 35.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 32 | 121,336 | 3.13% |
| EEM260116P00036000 | 2024-04-11 12:10PM EDT | 36.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 11,114 | 3.13% |
| EEM260116P00037000 | 2024-04-02 11:59AM EDT | 37.00 | 1.83 | 0.00 | 2.26 | 0.00 | - | 9 | 154 | 21.73% |
| EEM260116P00038000 | 2024-05-07 3:29PM EDT | 38.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,500 | 36,007 | 1.56% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 39.00 | 2.42 | 0.43 | 4.90 | 0.00 | - | 27 | 28 | 30.85% |
| EEM260116P00040000 | 2024-05-09 2:47PM EDT | 40.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,515 | 76,065 | 1.56% |
| EEM260116P00041000 | 2024-03-26 1:18PM EDT | 41.00 | 3.26 | 1.04 | 5.50 | 0.00 | - | 3 | 8 | 28.75% |
| EEM260116P00042000 | 2024-05-08 10:00AM EDT | 42.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.20% |
| EEM260116P00043000 | 2024-04-02 11:30AM EDT | 43.00 | 3.08 | 1.88 | 6.00 | 0.00 | - | 5 | 235 | 25.87% |
| EEM260116P00044000 | 2024-01-10 3:40PM EDT | 44.00 | 5.94 | 3.00 | 8.00 | 0.00 | - | - | 1 | 32.29% |
| EEM260116P00045000 | 2024-05-09 2:38PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 0.00% |
| EEM260116P00046000 | 2024-02-14 11:41AM EDT | 46.00 | 6.70 | 4.80 | 8.45 | 0.00 | - | 2 | 2 | 28.54% |
| EEM260116P00047000 | 2024-01-05 12:39PM EDT | 47.00 | 7.65 | 6.05 | 10.85 | 0.00 | - | 2 | 2 | 36.43% |
| EEM260116P00050000 | 2024-01-11 3:24PM EDT | 50.00 | 10.00 | 8.00 | 13.00 | 0.00 | - | - | 0 | 36.68% |
