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
市前：
認購期權範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115C00033500 | 2024-04-11 1:20PM EDT | 33.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EEM241115C00034000 | 2024-04-02 3:38PM EDT | 34.00 | 8.40 | 6.65 | 11.15 | 0.00 | - | 1 | 2 | 55.47% |
| EEM241115C00034500 | 2024-04-03 2:43PM EDT | 34.50 | 8.05 | 6.50 | 9.60 | 0.00 | - | 2 | 12 | 41.90% |
| EEM241115C00035000 | 2024-04-11 1:20PM EDT | 35.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EEM241115C00035500 | 2024-04-03 10:56AM EDT | 35.50 | 7.10 | 6.50 | 8.40 | 0.00 | - | 17 | 23 | 36.21% |
| EEM241115C00036000 | 2024-03-28 12:29PM EDT | 36.00 | 6.60 | 4.75 | 7.50 | 0.00 | - | 1 | 2 | 29.96% |
| EEM241115C00036500 | 2024-04-03 2:38PM EDT | 36.50 | 6.35 | 5.30 | 8.10 | 0.00 | - | 2 | 3 | 40.23% |
| EEM241115C00037000 | 2024-04-11 1:20PM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| EEM241115C00037500 | 2024-04-11 1:28PM EDT | 37.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| EEM241115C00039000 | 2024-02-02 2:41PM EDT | 39.00 | 2.91 | 2.10 | 6.45 | 0.00 | - | 397 | 387 | 38.92% |
| EEM241115C00039500 | 2024-04-09 10:51AM EDT | 39.50 | 4.20 | 3.95 | 4.65 | 0.00 | - | 1 | 2 | 25.24% |
| EEM241115C00040000 | 2024-04-17 9:41AM EDT | 40.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 22,007 | 0.00% |
| EEM241115C00040500 | 2024-04-19 1:24PM EDT | 40.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12,500 | 12,502 | 0.00% |
| EEM241115C00041000 | 2024-04-17 12:46PM EDT | 41.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 782 | 7,434 | 0.00% |
| EEM241115C00041500 | 2024-05-07 12:48PM EDT | 41.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,127 | 0.00% |
| EEM241115C00042000 | 2024-03-14 11:30AM EDT | 42.00 | 2.39 | 1.86 | 1.99 | 0.00 | - | 37 | 302 | 14.62% |
| EEM241115C00042500 | 2024-05-09 1:51PM EDT | 42.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 11,465 | 0.10% |
| EEM241115C00043000 | 2024-04-25 3:20PM EDT | 43.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 51 | 25,843 | 0.78% |
| EEM241115C00043500 | 2024-02-15 4:49PM EDT | 43.50 | 1.30 | 0.60 | 4.70 | 0.00 | - | 42 | 335 | 42.43% |
| EEM241115C00044000 | 2024-03-19 12:52PM EDT | 44.00 | 1.32 | 0.81 | 0.90 | 0.00 | - | 10 | 205 | 12.61% |
| EEM241115C00045000 | 2024-05-08 1:50PM EDT | 45.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7,750 | 19,754 | 1.56% |
| EEM241115C00046000 | 2024-05-07 1:33PM EDT | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| EEM241115C00047000 | 2024-05-09 12:13PM EDT | 47.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 3.13% |
| EEM241115C00048000 | 2024-01-26 3:25PM EDT | 48.00 | 0.32 | 0.07 | 0.48 | 0.00 | - | 1 | 1 | 17.36% |
| EEM241115C00048500 | 2024-05-03 10:18AM EDT | 48.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| EEM241115C00049000 | 2024-04-08 1:25PM EDT | 49.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 66 | 68 | 16.24% |
| EEM241115C00049500 | 2024-05-08 10:15AM EDT | 49.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241115P00024000 | 2024-02-13 12:07PM EDT | 24.00 | 0.23 | 0.00 | 2.22 | 0.00 | - | - | 70 | 71.78% |
| EEM241115P00027000 | 2024-01-22 11:59AM EDT | 27.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 3 | 53.08% |
| EEM241115P00029500 | 2024-01-31 1:25PM EDT | 29.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.63% |
| EEM241115P00034500 | 2024-04-04 3:17PM EDT | 34.50 | 0.35 | 0.00 | 2.23 | 0.00 | - | 58 | 59 | 48.00% |
| EEM241115P00035000 | 2024-04-19 4:00PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
| EEM241115P00035500 | 2024-04-04 3:40PM EDT | 35.50 | 0.47 | 0.00 | 1.45 | 0.00 | - | 41 | 41 | 35.77% |
| EEM241115P00036000 | 2024-04-03 3:44PM EDT | 36.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | 222 | 246 | 40.09% |
| EEM241115P00037000 | 2024-04-26 10:18AM EDT | 37.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 7,995 | 6.25% |
| EEM241115P00037500 | 2024-04-15 3:22PM EDT | 37.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 72 | 3.13% |
| EEM241115P00038000 | 2024-05-09 3:22PM EDT | 38.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6,300 | 11,630 | 3.13% |
| EEM241115P00038500 | 2024-04-03 3:00PM EDT | 38.50 | 0.90 | 0.36 | 1.51 | 0.00 | - | 200 | 266 | 26.50% |
| EEM241115P00039000 | 2024-04-30 2:57PM EDT | 39.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 17,254 | 3.13% |
| EEM241115P00040000 | 2024-05-07 9:30AM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 25,113 | 1.56% |
| EEM241115P00040500 | 2024-04-15 3:14PM EDT | 40.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 45 | 616 | 1.56% |
| EEM241115P00041000 | 2024-05-08 1:50PM EDT | 41.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7,741 | 18,994 | 1.56% |
| EEM241115P00041500 | 2024-04-16 10:59AM EDT | 41.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.78% |
| EEM241115P00042000 | 2024-04-10 2:10PM EDT | 42.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.39% |
| EEM241115P00042500 | 2024-04-26 10:18AM EDT | 42.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EEM241115P00043000 | 2024-04-26 10:19AM EDT | 43.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 18,670 | 0.00% |
| EEM241115P00043500 | 2024-05-02 2:20PM EDT | 43.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 44.00 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 29.42% |
| EEM241115P00045000 | 2024-04-12 10:29AM EDT | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EEM241115P00045500 | 2024-04-16 3:59PM EDT | 45.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
