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2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117C00020000 | 2024-04-23 11:11AM EDT | 20.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| EEM250117C00025000 | 2024-04-01 11:56AM EDT | 25.00 | 17.16 | 15.55 | 18.05 | 0.00 | - | 2 | 13 | 49.81% |
| EEM250117C00028000 | 2024-04-19 12:13PM EDT | 28.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| EEM250117C00029000 | 2024-05-06 11:05AM EDT | 29.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| EEM250117C00030000 | 2024-05-07 2:01PM EDT | 30.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| EEM250117C00031000 | 2024-04-02 11:03AM EDT | 31.00 | 11.38 | 10.05 | 12.90 | 0.00 | - | 2 | 16 | 44.68% |
| EEM250117C00032000 | 2024-03-12 11:07AM EDT | 32.00 | 11.25 | 9.95 | 10.90 | 0.00 | - | 1 | 12 | 28.27% |
| EEM250117C00033000 | 2024-04-05 3:58PM EDT | 33.00 | 9.51 | 8.90 | 11.55 | 0.00 | - | 15 | 1,676 | 45.53% |
| EEM250117C00034000 | 2024-04-22 3:18PM EDT | 34.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| EEM250117C00035000 | 2024-04-30 3:41PM EDT | 35.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| EEM250117C00036000 | 2024-03-27 9:44AM EDT | 36.00 | 6.56 | 6.00 | 7.25 | 0.00 | - | 1 | 79 | 23.29% |
| EEM250117C00037000 | 2024-05-06 3:46PM EDT | 37.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| EEM250117C00038000 | 2024-04-25 9:40AM EDT | 38.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29,296 | 0.00% |
| EEM250117C00039000 | 2024-05-03 12:53PM EDT | 39.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 16,568 | 0.00% |
| EEM250117C00040000 | 2024-05-08 2:24PM EDT | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 223,922 | 0.00% |
| EEM250117C00041000 | 2024-05-03 10:23AM EDT | 41.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 12,465 | 0.00% |
| EEM250117C00042000 | 2024-05-06 11:07AM EDT | 42.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 17,023 | 0.00% |
| EEM250117C00043000 | 2024-05-09 12:33PM EDT | 43.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 233,358 | 0.39% |
| EEM250117C00044000 | 2024-05-07 1:35PM EDT | 44.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2,000 | 162,291 | 1.56% |
| EEM250117C00045000 | 2024-05-09 10:28AM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 190,954 | 1.56% |
| EEM250117C00046000 | 2024-05-07 1:27PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20,273 | 3.13% |
| EEM250117C00047000 | 2024-05-07 1:17PM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 62,062 | 3.13% |
| EEM250117C00048000 | 2024-05-08 12:13PM EDT | 48.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12,000 | 11,028 | 3.13% |
| EEM250117C00049000 | 2024-03-27 9:47AM EDT | 49.00 | 0.39 | 0.12 | 0.49 | 0.00 | - | 1 | 5,103 | 16.70% |
| EEM250117C00050000 | 2024-05-09 12:49PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 39,306 | 6.25% |
| EEM250117C00051000 | 2024-02-21 10:56AM EDT | 51.00 | 0.26 | 0.08 | 2.75 | 0.00 | - | 2 | 2 | 39.66% |
| EEM250117C00052000 | 2024-01-30 2:04PM EDT | 52.00 | 0.15 | 0.00 | 2.81 | 0.00 | - | 10,000 | 92,080 | 41.88% |
| EEM250117C00053000 | 2023-01-20 4:23PM EDT | 53.00 | 2.18 | 0.03 | 1.72 | 0.00 | - | 1 | 0 | 34.69% |
| EEM250117C00055000 | 2024-04-26 9:40AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 3,561 | 6.25% |
| EEM250117C00060000 | 2024-04-04 10:52AM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 60 | 21,889 | 25.98% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM250117P00020000 | 2024-04-17 10:39AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,056 | 25.00% |
| EEM250117P00025000 | 2024-02-20 12:27PM EDT | 25.00 | 0.19 | 0.03 | 0.25 | 0.00 | - | 25 | 233 | 39.75% |
| EEM250117P00028000 | 2024-02-13 12:07PM EDT | 28.00 | 0.35 | 0.12 | 0.58 | 0.00 | - | 60 | 285 | 40.04% |
| EEM250117P00029000 | 2024-04-16 9:57AM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 10,030 | 12.50% |
| EEM250117P00030000 | 2024-04-09 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10,461 | 12.50% |
| EEM250117P00031000 | 2024-03-11 11:14AM EDT | 31.00 | 0.20 | 0.18 | 0.44 | 0.00 | - | 2 | 9,502 | 29.79% |
| EEM250117P00032000 | 2024-04-25 11:49AM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,500 | 12,114 | 6.25% |
| EEM250117P00033000 | 2024-04-19 2:05PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,100 | 61,607 | 6.25% |
| EEM250117P00034000 | 2024-04-29 3:43PM EDT | 34.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1,365 | 6.25% |
| EEM250117P00035000 | 2024-05-07 9:30AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 192,074 | 6.25% |
| EEM250117P00036000 | 2024-05-02 2:23PM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 22,570 | 6.25% |
| EEM250117P00037000 | 2024-04-30 3:43PM EDT | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 356 | 73,028 | 3.13% |
| EEM250117P00038000 | 2024-05-09 3:06PM EDT | 38.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6,300 | 101,613 | 3.13% |
| EEM250117P00039000 | 2024-04-30 3:43PM EDT | 39.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 55,776 | 3.13% |
| EEM250117P00040000 | 2024-05-09 11:06AM EDT | 40.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 111,298 | 1.56% |
| EEM250117P00041000 | 2024-04-12 12:56PM EDT | 41.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 277 | 8,697 | 1.56% |
| EEM250117P00042000 | 2024-05-09 11:54AM EDT | 42.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 9 | 12,346 | 0.39% |
| EEM250117P00043000 | 2024-04-29 11:34AM EDT | 43.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 11,000 | 219,631 | 0.00% |
| EEM250117P00044000 | 2024-05-02 3:47PM EDT | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9,100 | 142,335 | 0.00% |
| EEM250117P00045000 | 2024-05-07 1:28PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5,000 | 5,007 | 0.00% |
| EEM250117P00046000 | 2023-12-26 4:44PM EDT | 46.00 | 6.08 | 4.50 | 9.50 | 0.00 | - | 1 | 0 | 52.00% |
| EEM250117P00047000 | 2024-02-21 11:03AM EDT | 47.00 | 6.50 | 3.55 | 8.50 | 0.00 | - | 1 | 0 | 40.14% |
| EEM250117P00048000 | 2023-02-16 1:59PM EDT | 48.00 | 8.00 | 8.00 | 13.00 | 0.00 | - | 12 | 2 | 67.29% |
| EEM250117P00049000 | 2024-01-08 1:09PM EDT | 49.00 | 9.54 | 7.05 | 12.00 | 0.00 | - | 2 | 0 | 55.21% |
| EEM250117P00050000 | 2024-01-31 5:07PM EDT | 50.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 30,000 | 0 | 0.00% |
| EEM250117P00051000 | 2024-01-31 5:07PM EDT | 51.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 15,000 | 0 | 0.00% |
| EEM250117P00052000 | 2023-02-08 4:38PM EDT | 52.00 | 11.35 | 11.50 | 16.50 | 0.00 | - | - | 0 | 53.86% |
| EEM250117P00055000 | 2023-01-18 2:21PM EDT | 55.00 | 14.12 | 13.00 | 18.00 | 0.00 | - | 5 | 0 | 66.31% |
| EEM250117P00060000 | 2023-03-30 11:20AM EDT | 60.00 | 20.40 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 58.77% |
