EEM optieketen iShares MSCI Emerging Markets ETF

Vervaldatum Cboe delayed options data · per 12:34 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±10.9% (59.38–73.92) · ATM IV 22.4% · P/C open interest 1.71

CALLS								Strike	PUTS
Biedprijs	Vraag	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
31.00	35.70		13	53.3%	0.99	0.0010	0.000	34	0.0100	0.1800		2	53.5%	-0.01	0.0012	-0.002
30.25	34.40		40	70.2%	0.99	0.0012	0.000	35	0	0.5600		1,135	61.5%	-0.01	0.0014	-0.002
29.00	33.85		6	53.4%	0.99	0.0013	0.000	36	0	0.6800		19	61.4%	-0.01	0.0016	-0.002
28.00	32.90		1	52.1%	0.99	0.0015	0.000	37	0	0.9200		59	62.9%	-0.01	0.0018	-0.002
27.00	31.85		1,526	47.5%	0.98	0.0017	0.000	38	0	0.3400		1,603	50.0%	-0.01	0.0020	-0.002
26.00	30.80		37	42.4%	0.98	0.0019	0.000	39	0	0.2300		1,460	45.1%	-0.02	0.0022	-0.003
25.00	29.95		195	45.3%	0.98	0.0021	0.000	40	0.0300	0.2500	470	1,895	44.6%	-0.02	0.0025	-0.003
24.10	28.85		317	42.7%	0.98	0.0024	0.000	41	0.0400	0.2000	992	945	41.7%	-0.02	0.0028	-0.003
23.10	27.90		286	41.6%	0.98	0.0028	0.000	42	0.0900	0.2100	610	1,716	41.4%	-0.02	0.0032	-0.003
22.50	26.90		310	47.1%	0.98	0.0032	0.000	43	0.0700	0.2200	420	431	39.4%	-0.02	0.0036	-0.003
21.50	25.90		150	44.7%	0.97	0.0036	0.000	44	0.0900	0.2400	226	25.3K	38.5%	-0.03	0.0040	-0.004
20.70	23.60		168		0.97	0.0041	0.000	45	0.1500	0.2400	2,365	29.2K	37.9%	-0.03	0.0046	-0.004
19.75	24.00		280	44.6%	0.97	0.0047	0.000	46	0.1700	0.3000	147	271	37.4%	-0.04	0.0052	-0.004
18.80	22.85		268	41.1%	0.96	0.0053	0.000	47	0.1900	0.3200	97	128	36.2%	-0.04	0.0058	-0.004
18.20	21.75		609	42.0%	0.96	0.0061	0.000	48	0.1900	0.3600		136	35.0%	-0.04	0.0066	-0.005
17.50	19.30	11	3,170		0.95	0.0069	0.000	49	0.2200	0.3400		108	33.4%	-0.05	0.0075	-0.005
17.60	18.70		3,776	40.6%	0.95	0.0079	-0.000	50	0.2600	0.4500	6	31.0K	33.3%	-0.06	0.0085	-0.006
14.95	18.70	20	168	32.5%	0.94	0.0090	-0.001	51	0.3500	0.4700		1,195	32.6%	-0.06	0.0096	-0.006
14.00	18.05		413	34.2%	0.93	0.0103	-0.002	52	0.3500	0.5300		177	31.4%	-0.07	0.0109	-0.006
12.85	17.20		61	32.1%	0.92	0.0117	-0.003	53	0.3500	0.6600		2,407	30.7%	-0.08	0.0123	-0.007
13.85	14.95		985	35.2%	0.91	0.0133	-0.003	54	0.4800	0.6500		4,192	29.7%	-0.09	0.0139	-0.007
11.25	14.30		842	23.4%	0.90	0.0151	-0.004	55	0.5500	0.7400		8,413	29.0%	-0.11	0.0157	-0.008
10.80	14.05		430	31.1%	0.88	0.0171	-0.005	56	0.6300	0.8200		20.8K	28.1%	-0.12	0.0176	-0.008
9.40	13.45		250	28.9%	0.87	0.0193	-0.006	57	0.5800	0.9300	2	3,214	26.5%	-0.14	0.0198	-0.009
8.35	12.30	3	273	25.7%	0.85	0.0217	-0.007	58	0.7000	1.11		10.3K	26.2%	-0.16	0.0221	-0.010
8.15	11.80		172	29.9%	0.83	0.0242	-0.008	59	0.9800	1.25		18.0K	26.2%	-0.18	0.0246	-0.010
8.60	9.25	15	7,383	27.2%	0.80	0.0269	-0.008	60	1.19	1.40	9	32.6K	25.9%	-0.21	0.0273	-0.011
6.65	9.25		908	25.1%	0.78	0.0297	-0.009	61	1.24	1.62	5	25.5K	24.7%	-0.23	0.0300	-0.011
6.05	8.60		14.3K	25.7%	0.75	0.0326	-0.010	62	1.47	1.84		7,192	24.2%	-0.26	0.0328	-0.012
5.65	7.55		300	25.2%	0.71	0.0353	-0.011	63	1.73	2.10		23.0K	23.7%	-0.30	0.0354	-0.012
4.55	7.00		14.7K	23.8%	0.68	0.0380	-0.011	64	2.11	2.34		8,177	23.3%	-0.33	0.0380	-0.012
4.90	5.30	11	8,180	23.3%	0.64	0.0403	-0.012	65	2.43	2.73	2	45.4K	23.0%	-0.37	0.0403	-0.013
4.30	4.70		62	23.1%	0.60	0.0423	-0.012	66	2.82	3.10		3,583	22.6%	-0.41	0.0422	-0.013
3.70	4.05		3,429	22.3%	0.55	0.0438	-0.013	67	3.25	3.55		4,490	22.4%	-0.46	0.0437	-0.013
3.20	3.50	20	5,460	22.0%	0.51	0.0448	-0.013	68	3.70	4.05		191	22.1%	-0.50	0.0446	-0.012
2.73	3.05	1	3,853	21.8%	0.46	0.0451	-0.013	69	4.20	4.60		612	21.8%	-0.54	0.0448	-0.012
2.30	2.69	502	64.4K	21.8%	0.42	0.0447	-0.012	70	4.75	5.15		16.5K	21.4%	-0.59	0.0445	-0.011
1.97	2.19		589	21.3%	0.38	0.0438	-0.012	71	5.25	5.85		60	21.0%	-0.63	0.0435	-0.011
1.63	1.86		5,900	21.1%	0.34	0.0422	-0.011	72	4.15	8.50		57	22.9%	-0.67	0.0421	-0.010
1.37	1.57		8,220	21.1%	0.30	0.0402	-0.011	73	4.55	9.45		183	21.2%	-0.71	0.0402	-0.009
1.08	1.25		223	20.5%	0.26	0.0378	-0.010	74	6.15	9.30		11	20.8%	-0.75	0.0382	-0.008
0.8900	1.13	119	10.5K	20.8%	0.23	0.0352	-0.009	75	7.70	10.10		3,372	23.9%	-0.78	0.0361	-0.007
0.7600	0.9200	11	6,403	20.8%	0.20	0.0323	-0.009	76	7.55	11.55		30	22.7%	-0.81	0.0341	-0.007
0.5700	0.8000	2	163	20.7%	0.17	0.0294	-0.008	77	8.65	11.80		2	21.0%	-0.84	0.0323	-0.006
0.2700	0.6900	4	143	19.8%	0.15	0.0266	-0.007	78	9.25	13.35			23.2%	-0.87	0.0307	-0.005
0.3500	0.5700	2	97	20.7%	0.13	0.0239	-0.006	79	10.20	14.30			24.1%	-0.90	0.0292	-0.005
0.2100	0.5100	5	16.0K	20.5%	0.11	0.0213	-0.006	80	11.25	13.90	4	3		-0.92	0.0285	-0.004
0	0.2600	20	13.3K	20.9%	0.05	0.0112	-0.003	85	15.75	20.50			30.0%	-1.00	0.0021	-0.011
0	0.1400	3	2,118	22.7%	0.02	0.0055	-0.002	90	20.70	25.50	3		35.2%	-1.00	0.0000	-0.012
0	0.1900		62	27.4%	0.01	0.0027	-0.001	95	25.60	30.50			39.4%	-1.00	0.0000	-0.012

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Jan 15, 2027

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

EEM optieketen iShares MSCI Emerging Markets ETF

Volatiliteitsglimlach — Jan 15, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie