iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:42.00
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503C00042000 | 2024-04-26 2:42PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 963 | 713 | 15.63% |
| EEM240510C00042000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.17 | +0.08 | +100.00% | 110 | 201 | 15.14% |
| EEM240517C00042000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.27 | +0.11 | +73.33% | 66 | 85,932 | 15.33% |
| EEM240524C00042000 | 2024-04-24 12:04PM EDT | 2024-05-24 | 0.22 | 0.33 | 0.37 | 0.00 | - | 50 | 73 | 15.72% |
| EEM240531C00042000 | 2024-04-26 1:47PM EDT | 2024-05-31 | 0.42 | 0.40 | 0.44 | +0.18 | +75.00% | 8 | 35 | 15.53% |
| EEM240607C00042000 | 2024-04-26 12:03PM EDT | 2024-06-07 | 0.49 | 0.33 | 0.58 | +0.49 | - | 370 | 10 | 16.85% |
| EEM240621C00042000 | 2024-04-26 3:15PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.60 | +0.15 | +34.88% | 30,077 | 87,597 | 14.89% |
| EEM240628C00042000 | 2024-04-23 10:30AM EDT | 2024-06-28 | 0.47 | 0.61 | 0.69 | 0.00 | - | 5 | 989 | 15.41% |
| EEM240719C00042000 | 2024-04-26 10:59AM EDT | 2024-07-19 | 0.77 | 0.60 | 0.87 | +0.17 | +28.33% | 32,006 | 20,146 | 15.67% |
| EEM240816C00042000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 1.10 | 0.02 | 1.22 | +0.17 | +18.28% | 928 | 3,347 | 17.51% |
| EEM240920C00042000 | 2024-04-26 3:24PM EDT | 2024-09-20 | 1.43 | 1.40 | 2.20 | +0.18 | +14.40% | 664 | 78,279 | 24.73% |
| EEM240930C00042000 | 2024-04-26 9:39AM EDT | 2024-09-30 | 1.56 | 1.47 | 1.63 | +0.08 | +5.41% | 2 | 430 | 18.60% |
| EEM241018C00042000 | 2024-04-25 12:55PM EDT | 2024-10-18 | 1.46 | 1.54 | 1.85 | 0.00 | - | 156 | 1,306 | 19.57% |
| EEM241115C00042000 | 2024-03-14 11:30AM EDT | 2024-11-15 | 2.39 | 1.86 | 1.99 | 0.00 | - | 37 | 302 | 19.31% |
| EEM241220C00042000 | 2024-04-19 1:43PM EDT | 2024-12-20 | 1.72 | 1.79 | 2.76 | 0.00 | - | 50,000 | 54,600 | 23.65% |
| EEM241231C00042000 | 2024-03-25 1:23PM EDT | 2024-12-31 | 2.46 | 0.97 | 2.68 | 0.00 | - | 1 | 13 | 22.52% |
| EEM250117C00042000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 1.98 | 1.76 | 2.86 | 0.00 | - | 10 | 14,023 | 23.07% |
| EEM250321C00042000 | 2024-03-21 10:36AM EDT | 2025-03-21 | 3.15 | 1.67 | 2.45 | 0.00 | - | - | 15 | 18.10% |
| EEM250620C00042000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 3.10 | 1.00 | 6.00 | +0.50 | +19.23% | 4 | 3,691 | 36.26% |
| EEM251219C00042000 | 2024-03-14 2:17PM EDT | 2025-12-19 | 4.45 | 2.67 | 5.75 | 0.00 | - | 180 | 197 | 29.08% |
| EEM260116C00042000 | 2024-03-13 1:19PM EDT | 2026-01-16 | 4.80 | 3.05 | 6.50 | 0.00 | - | - | 1 | 31.93% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503P00042000 | 2024-04-26 2:52PM EDT | 2024-05-03 | 0.90 | 0.50 | 0.92 | -0.87 | -49.15% | 5 | 0 | 17.09% |
| EEM240517P00042000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 1.85 | 0.87 | 1.16 | 0.00 | - | 12 | 13,307 | 17.09% |
| EEM240524P00042000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 2.25 | 0.83 | 1.11 | 0.00 | - | 1 | 3 | 13.48% |
| EEM240531P00042000 | 2024-04-26 12:50PM EDT | 2024-05-31 | 1.15 | 0.87 | 1.13 | +1.15 | - | 85 | 10 | 12.45% |
| EEM240607P00042000 | 2024-04-26 9:38AM EDT | 2024-06-07 | 1.16 | 0.92 | 1.27 | +1.16 | - | 10 | 0 | 14.16% |
| EEM240621P00042000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 2.28 | 1.30 | 1.59 | 0.00 | - | 9 | 33,200 | 17.51% |
| EEM240628P00042000 | 2024-04-04 1:00PM EDT | 2024-06-28 | 1.20 | 0.27 | 2.79 | 0.00 | - | 3 | 230 | 34.42% |
| EEM240719P00042000 | 2024-04-22 10:14AM EDT | 2024-07-19 | 2.52 | 1.41 | 2.87 | 0.00 | - | 1 | 4,163 | 30.79% |
| EEM240920P00042000 | 2024-04-22 1:00PM EDT | 2024-09-20 | 2.65 | 0.85 | 1.94 | 0.00 | - | 8 | 6,477 | 14.20% |
| EEM240930P00042000 | 2024-04-03 11:15AM EDT | 2024-09-30 | 1.81 | 0.43 | 3.10 | 0.00 | - | 147 | 147 | 24.61% |
| EEM241018P00042000 | 2024-04-23 3:23PM EDT | 2024-10-18 | 2.31 | 0.38 | 2.07 | 0.00 | - | 5 | 229 | 14.17% |
| EEM241115P00042000 | 2024-04-10 2:10PM EDT | 2024-11-15 | 2.19 | 1.99 | 2.26 | 0.00 | - | 1 | 470 | 14.72% |
| EEM241220P00042000 | 2024-04-17 9:56AM EDT | 2024-12-20 | 3.05 | 1.80 | 2.76 | 0.00 | - | 2 | 7 | 17.40% |
| EEM250117P00042000 | 2024-04-22 1:02PM EDT | 2025-01-17 | 3.08 | 1.85 | 2.91 | 0.00 | - | 3 | 146 | 17.53% |
| EEM250620P00042000 | 2024-03-01 2:56PM EDT | 2025-06-20 | 3.30 | 2.20 | 3.15 | 0.00 | - | 3,000 | 3,000 | 15.31% |
| EEM251219P00042000 | 2024-03-27 3:04PM EDT | 2025-12-19 | 3.72 | 1.00 | 5.00 | 0.00 | - | 25 | 123 | 21.57% |
| EEM260116P00042000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 4.05 | 1.00 | 6.00 | 0.00 | - | 3 | 23 | 25.75% |
