iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 11.65 | 11.40 | 14.30 | 0.00 | - | 3 | 44 | 181.05% |
| EEM240517C00034000 | 2024-04-22 12:11PM EDT | 34.00 | 4.40 | 6.30 | 9.95 | 0.00 | - | - | 5,795 | 203.91% |
| EEM240517C00034500 | 2024-04-12 9:52AM EDT | 34.50 | 6.50 | 6.00 | 10.05 | 0.00 | - | 1 | 1 | 87.11% |
| EEM240517C00035000 | 2024-05-08 12:42PM EDT | 35.00 | 7.25 | 5.45 | 9.30 | 0.00 | - | 2 | 7,504 | 206.74% |
| EEM240517C00036000 | 2024-04-04 3:49PM EDT | 36.00 | 5.50 | 4.55 | 8.15 | 0.00 | - | 10,000 | 32,000 | 181.84% |
| EEM240517C00037000 | 2024-04-23 12:15PM EDT | 37.00 | 3.60 | 3.70 | 6.90 | 0.00 | - | - | 20,001 | 152.34% |
| EEM240517C00038000 | 2024-05-07 3:38PM EDT | 38.00 | 4.38 | 2.42 | 6.15 | 0.00 | - | 14,000 | 112,531 | 148.44% |
| EEM240517C00038500 | 2024-05-03 11:29AM EDT | 38.50 | 3.90 | 1.82 | 5.70 | 0.00 | - | 2 | 108 | 142.38% |
| EEM240517C00039000 | 2024-05-06 9:46AM EDT | 39.00 | 3.76 | 2.54 | 5.55 | 0.00 | - | 1 | 40,073 | 77.64% |
| EEM240517C00039500 | 2024-05-06 10:59AM EDT | 39.50 | 3.00 | 0.81 | 4.95 | 0.00 | - | 20 | 4,433 | 136.43% |
| EEM240517C00040000 | 2024-05-09 2:21PM EDT | 40.00 | 2.40 | 0.56 | 2.57 | +0.10 | +4.35% | 1 | 8,156 | 36.62% |
| EEM240517C00040500 | 2024-05-08 11:44AM EDT | 40.50 | 1.78 | 0.60 | 4.05 | 0.00 | - | 56 | 49,897 | 122.66% |
| EEM240517C00041000 | 2024-05-09 2:09PM EDT | 41.00 | 1.46 | 1.11 | 1.85 | +0.07 | +5.04% | 6 | 32,587 | 40.14% |
| EEM240517C00041500 | 2024-05-09 12:59PM EDT | 41.50 | 0.98 | 0.89 | 1.27 | +0.02 | +2.08% | 16 | 6,262 | 29.30% |
| EEM240517C00042000 | 2024-05-09 3:21PM EDT | 42.00 | 0.63 | 0.61 | 0.66 | +0.04 | +6.78% | 125 | 88,587 | 16.99% |
| EEM240517C00042500 | 2024-05-09 1:40PM EDT | 42.50 | 0.29 | 0.31 | 0.35 | -0.01 | -3.33% | 135 | 16,515 | 15.72% |
| EEM240517C00043000 | 2024-05-09 2:26PM EDT | 43.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 10,522 | 80,728 | 15.24% |
| EEM240517C00043500 | 2024-05-09 9:42AM EDT | 43.50 | 0.09 | 0.04 | 0.08 | +0.03 | +50.00% | 44 | 11,163 | 16.41% |
| EEM240517C00044000 | 2024-05-06 12:03PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 501 | 30,094 | 18.56% |
| EEM240517C00044500 | 2024-05-09 9:42AM EDT | 44.50 | 0.13 | 0.00 | 0.08 | +0.03 | +30.00% | 44 | 1,924 | 25.59% |
| EEM240517C00045000 | 2024-05-06 3:27PM EDT | 45.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 40 | 11,121 | 22.27% |
| EEM240517C00046000 | 2024-04-26 9:45AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,011 | 59.57% |
| EEM240517C00048000 | 2024-04-19 10:41AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 77.83% |
| EEM240517C00050000 | 2024-03-14 5:41PM EDT | 50.00 | 0.10 | - | 2.13 | 0.00 | - | - | - | 185.74% |
| EEM240517C00056000 | 2024-04-12 10:28AM EDT | 56.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 136.13% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00026000 | 2024-04-18 10:52AM EDT | 26.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 229.69% |
| EEM240517P00030000 | 2024-02-21 11:43AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,269 | 6,952 | 173.63% |
| EEM240517P00032000 | 2024-02-20 12:00PM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 7,626 | 9,243 | 205.47% |
| EEM240517P00033000 | 2024-03-05 11:55AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 135.16% |
| EEM240517P00034000 | 2024-04-22 12:11PM EDT | 34.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 5,795 | 36,425 | 122.85% |
| EEM240517P00034500 | 2024-02-09 1:18PM EDT | 34.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 40 | 116.80% |
| EEM240517P00035000 | 2024-04-29 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 10,500 | 110.74% |
| EEM240517P00035500 | 2024-04-23 12:33PM EDT | 35.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 2,514 | 104.69% |
| EEM240517P00036000 | 2024-04-23 11:20AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 39,952 | 98.73% |
| EEM240517P00036500 | 2024-04-26 9:45AM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 139 | 92.77% |
| EEM240517P00037000 | 2024-05-09 10:12AM EDT | 37.00 | 0.22 | 0.00 | 0.22 | +0.21 | +2,100.00% | 1 | 47,748 | 62.11% |
| EEM240517P00037500 | 2024-05-03 1:32PM EDT | 37.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 2,058 | 55.86% |
| EEM240517P00038000 | 2024-05-09 9:42AM EDT | 38.00 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 44 | 162,548 | 50.00% |
| EEM240517P00038500 | 2024-05-03 10:25AM EDT | 38.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 50,076 | 39.84% |
| EEM240517P00039000 | 2024-05-09 10:12AM EDT | 39.00 | 0.11 | 0.00 | 0.09 | +0.05 | +83.33% | 45 | 40,847 | 40.63% |
| EEM240517P00039500 | 2024-05-08 11:44AM EDT | 39.50 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 15,790 | 39.45% |
| EEM240517P00040000 | 2024-05-09 9:40AM EDT | 40.00 | 0.05 | 0.00 | 0.04 | -0.19 | -79.17% | 13 | 33,845 | 25.39% |
| EEM240517P00040500 | 2024-05-09 11:15AM EDT | 40.50 | 0.02 | 0.00 | 0.20 | -0.02 | -50.00% | 19 | 42,760 | 33.79% |
| EEM240517P00041000 | 2024-05-09 9:46AM EDT | 41.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 1 | 23,754 | 19.34% |
| EEM240517P00041500 | 2024-05-09 10:15AM EDT | 41.50 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 1 | 1,654 | 16.21% |
| EEM240517P00042000 | 2024-05-09 3:55PM EDT | 42.00 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 3,362 | 14,573 | 14.36% |
| EEM240517P00042500 | 2024-05-09 2:45PM EDT | 42.50 | 0.37 | 0.35 | 0.39 | -0.08 | -17.78% | 113 | 541 | 13.67% |
| EEM240517P00043000 | 2024-05-07 12:35PM EDT | 43.00 | 0.78 | 0.58 | 1.14 | 0.00 | - | 12 | 34 | 32.13% |
| EEM240517P00043500 | 2024-05-08 11:34AM EDT | 43.50 | 1.43 | 0.76 | 1.47 | +1.43 | - | - | 1 | 31.98% |
| EEM240517P00044000 | 2024-05-06 3:45PM EDT | 44.00 | 1.59 | 0.23 | 3.65 | +1.59 | - | - | 0 | 109.18% |
| EEM240517P00045000 | 2024-03-14 12:21PM EDT | 45.00 | 3.90 | 2.41 | 6.50 | 0.00 | - | 1 | 0 | 115.72% |
