La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 881,13 +890,47 (+1,51 %)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:39.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00039000 | 2024-04-19 2:39PM EDT | 2024-05-17 | 1.28 | 2.14 | 2.43 | 0.00 | - | 10,021 | 40,093 | 26.42% |
| EEM240524C00039000 | 2024-04-23 3:12PM EDT | 2024-05-24 | 1.52 | 2.22 | 2.48 | 0.00 | - | 3 | 4 | 24.37% |
| EEM240621C00039000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 1.92 | 2.23 | 2.95 | 0.00 | - | 1 | 40,004 | 26.47% |
| EEM240628C00039000 | 2024-04-16 1:07PM EDT | 2024-06-28 | 1.84 | 2.26 | 2.95 | 0.00 | - | 4 | 11 | 24.93% |
| EEM240719C00039000 | 2024-04-01 1:35PM EDT | 2024-07-19 | 3.02 | 2.37 | 4.65 | 0.00 | - | - | 15 | 45.44% |
| EEM240920C00039000 | 2024-04-26 4:14PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.45 | +0.15 | +4.76% | 13 | 3,643 | 21.73% |
| EEM240930C00039000 | 2024-03-11 1:01PM EDT | 2024-09-30 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 2 | 24.61% |
| EEM241018C00039000 | 2024-02-02 2:40PM EDT | 2024-10-18 | 2.54 | 1.78 | 5.90 | 0.00 | - | 2,000 | 2,000 | 43.05% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 2024-11-15 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 44.70% |
| EEM241220C00039000 | 2024-04-22 12:30PM EDT | 2024-12-20 | 3.45 | 2.83 | 4.35 | 0.00 | - | 50 | 16,940 | 24.45% |
| EEM241231C00039000 | 2024-03-15 1:51PM EDT | 2024-12-31 | 4.30 | 3.15 | 4.40 | 0.00 | - | - | 17 | 24.29% |
| EEM250117C00039000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 3.40 | 4.00 | 5.45 | 0.00 | - | 250 | 16,574 | 31.48% |
| EEM250321C00039000 | 2024-04-16 1:01PM EDT | 2025-03-21 | 3.90 | 2.20 | 7.00 | 0.00 | - | - | 56 | 38.82% |
| EEM250331C00039000 | 2024-04-15 12:46PM EDT | 2025-03-31 | 4.20 | 3.05 | 5.75 | 0.00 | - | - | 1 | 29.88% |
| EEM250620C00039000 | 2024-04-16 1:49PM EDT | 2025-06-20 | 3.60 | 2.50 | 7.50 | 0.00 | - | 2 | 60 | 37.34% |
| EEM251219C00039000 | 2024-04-15 12:07PM EDT | 2025-12-19 | 5.80 | 3.50 | 8.45 | 0.00 | - | 23 | 3,982 | 35.95% |
| EEM260116C00039000 | 2024-03-21 3:14PM EDT | 2026-01-16 | 6.30 | 3.00 | 7.95 | 0.00 | - | 3 | 104 | 32.68% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503P00039000 | 2024-04-26 11:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 20 | 103 | 26.17% |
| EEM240510P00039000 | 2024-04-26 9:46AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 1 | 258 | 19.92% |
| EEM240517P00039000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 1,537 | 47,143 | 17.38% |
| EEM240524P00039000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.12 | 0.08 | 0.11 | -0.09 | -42.86% | 35 | 56 | 16.99% |
| EEM240531P00039000 | 2024-04-25 9:55AM EDT | 2024-05-31 | 0.28 | 0.03 | 0.15 | 0.00 | - | 8 | 67 | 16.70% |
| EEM240621P00039000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 0.29 | 0.25 | 0.66 | -0.08 | -21.62% | 4 | 116,264 | 24.22% |
| EEM240628P00039000 | 2024-04-19 1:56PM EDT | 2024-06-28 | 0.81 | 0.28 | 0.94 | 0.00 | - | 10 | 627 | 27.69% |
| EEM240719P00039000 | 2024-04-26 2:37PM EDT | 2024-07-19 | 0.40 | 0.37 | 0.43 | -0.10 | -20.00% | 5,010 | 1,058 | 16.02% |
| EEM240920P00039000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 0.88 | 0.12 | 1.82 | 0.00 | - | 6,000 | 37,708 | 27.44% |
| EEM241018P00039000 | 2024-04-23 3:23PM EDT | 2024-10-18 | 1.03 | 0.40 | 1.77 | 0.00 | - | 5 | 56,554 | 24.66% |
| EEM241115P00039000 | 2024-04-26 1:03PM EDT | 2024-11-15 | 0.95 | 0.86 | 1.76 | -0.12 | -11.21% | 1 | 17,250 | 22.80% |
| EEM241220P00039000 | 2024-04-12 12:56PM EDT | 2024-12-20 | 1.50 | 1.04 | 1.21 | 0.00 | - | 85 | 45,358 | 16.48% |
| EEM250117P00039000 | 2024-04-26 3:27PM EDT | 2025-01-17 | 1.24 | 1.09 | 1.61 | -0.14 | -10.14% | 2 | 55,781 | 18.75% |
| EEM250620P00039000 | 2023-09-14 11:09AM EDT | 2025-06-20 | 3.25 | 2.87 | 4.65 | 0.00 | - | 16 | 422 | 33.29% |
| EEM251219P00039000 | 2024-03-01 3:18PM EDT | 2025-12-19 | 3.75 | 0.22 | 2.55 | 0.00 | - | 3 | 3,503 | 17.25% |
| EEM260116P00039000 | 2024-03-26 3:59PM EDT | 2026-01-16 | 2.42 | 0.43 | 4.90 | 0.00 | - | 27 | 28 | 28.39% |
