EEM 期权链 iShares MSCI Emerging Markets ETF
Cboe delayed options data · 截至 00:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.1% (65.36–69.58) · ATM IV 19.3% · P/C 未平仓量 1.85
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 31.30 | 32.65 | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.6800 | 30 | 191.3% | -0.00 | 0.0001 | -0.000 | ||||
| 26.40 | 28.10 | 31 | 1.00 | 0.0002 | 0.000 | 40 | 0 | 0.4800 | 18.4K | 147.0% | -0.00 | 0.0002 | -0.001 | |||
| 25.30 | 26.80 | 1.00 | 0.0002 | 0.000 | 41 | 0 | 0.6500 | 449 | 149.6% | -0.00 | 0.0002 | -0.001 | ||||
| 24.30 | 26.65 | 5 | 1.00 | 0.0003 | 0.000 | 42 | 0 | 0.6500 | 10.4K | 143.4% | -0.00 | 0.0003 | -0.001 | |||
| 23.30 | 25.65 | 1.00 | 0.0003 | 0.000 | 43 | 0 | 0.0500 | 2,214 | 92.2% | -0.00 | 0.0003 | -0.001 | ||||
| 22.25 | 24.65 | 39 | 1.00 | 0.0004 | 0.000 | 44 | 0 | 0.0100 | 382 | 74.3% | -0.00 | 0.0004 | -0.001 | |||
| 21.30 | 23.25 | 4 | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.0100 | 20.2K | 70.7% | -0.00 | 0.0004 | -0.001 | |||
| 20.30 | 22.55 | 1 | 1.00 | 0.0005 | 0.000 | 46 | 0 | 0.0600 | 3,078 | 81.5% | -0.00 | 0.0005 | -0.001 | |||
| 19.55 | 20.70 | 2 | 1.00 | 0.0006 | 0.000 | 47 | 0 | 0.0600 | 31.1K | 77.4% | -0.00 | 0.0006 | -0.001 | |||
| 18.30 | 20.15 | 10 | 1.00 | 0.0008 | 0.000 | 48 | 0 | 0.0600 | 60.5K | 73.3% | -0.00 | 0.0008 | -0.002 | |||
| 17.35 | 19.15 | 2 | 1.00 | 0.0010 | 0.000 | 49 | 0 | 0.0600 | 20.4K | 69.4% | -0.00 | 0.0010 | -0.002 | |||
| 16.35 | 18.15 | 553 | 1.00 | 0.0012 | 0.000 | 50 | 0 | 0.0100 | 59.4K | 53.6% | -0.00 | 0.0012 | -0.002 | |||
| 15.85 | 18.10 | 1.00 | 0.0014 | 0.000 | 50.5 | 0 | 0.0600 | 83 | 63.5% | -0.00 | 0.0014 | -0.002 | ||||
| 15.35 | 17.60 | 6 | 1.00 | 0.0015 | 0.000 | 51 | 0 | 0.0700 | 27.5K | 62.9% | -0.00 | 0.0015 | -0.002 | |||
| 14.85 | 17.10 | 1.00 | 0.0017 | 0.000 | 51.5 | 0 | 0.0600 | 84 | 59.7% | -0.00 | 0.0017 | -0.003 | ||||
| 15.45 | 15.70 | 42 | 50.9% | 1.00 | 0.0019 | 0.000 | 52 | 0 | 0.0600 | 1 | 53.4K | 57.9% | -0.00 | 0.0019 | -0.003 | |
| 14.95 | 15.20 | 48.7% | 0.99 | 0.0022 | 0.000 | 52.5 | 0.0100 | 0.0600 | 436 | 57.2% | -0.01 | 0.0022 | -0.003 | |||
| 14.45 | 14.70 | 87 | 46.4% | 0.99 | 0.0024 | 0.000 | 53 | 0 | 0.0600 | 33.6K | 54.1% | -0.01 | 0.0024 | -0.003 | ||
| 13.95 | 14.20 | 44.2% | 0.99 | 0.0027 | 0.000 | 53.5 | 0 | 0.0700 | 61 | 53.4% | -0.01 | 0.0027 | -0.003 | |||
| 13.45 | 13.70 | 234 | 41.9% | 0.99 | 0.0031 | 0.000 | 54 | 0 | 0.0700 | 61.4K | 51.5% | -0.01 | 0.0031 | -0.004 | ||
| 12.95 | 13.20 | 39.6% | 0.99 | 0.0035 | 0.000 | 54.5 | 0 | 0.0700 | 47 | 49.7% | -0.01 | 0.0035 | -0.004 | |||
| 12.45 | 12.70 | 2,910 | 37.3% | 0.99 | 0.0040 | 0.000 | 55 | 0 | 0.0800 | 41.8K | 48.8% | -0.01 | 0.0040 | -0.004 | ||
| 11.95 | 12.20 | 1 | 34.9% | 0.99 | 0.0045 | 0.000 | 55.5 | 0.0100 | 0.1000 | 90 | 49.3% | -0.01 | 0.0046 | -0.005 | ||
| 11.45 | 11.70 | 248 | 32.3% | 0.99 | 0.0052 | 0.000 | 56 | 0.0100 | 0.0700 | 43.7K | 45.1% | -0.01 | 0.0052 | -0.005 | ||
| 10.95 | 11.30 | 2 | 44.9% | 0.99 | 0.0059 | 0.000 | 56.5 | 0.0100 | 0.0800 | 2,525 | 44.0% | -0.01 | 0.0060 | -0.005 | ||
| 10.45 | 10.70 | 1,004 | 24.3% | 0.99 | 0.0068 | -0.001 | 57 | 0.0100 | 0.0400 | 34 | 102.2K | 38.6% | -0.01 | 0.0069 | -0.006 | |
| 9.95 | 10.30 | 40.9% | 0.98 | 0.0079 | -0.002 | 57.5 | 0.0100 | 0.0800 | 403 | 40.3% | -0.02 | 0.0079 | -0.007 | |||
| 9.50 | 9.75 | 10 | 192 | 38.9% | 0.98 | 0.0091 | -0.002 | 58 | 0.0400 | 0.0900 | 1 | 66.2K | 40.9% | -0.02 | 0.0091 | -0.007 |
| 9.00 | 9.25 | 9 | 36.9% | 0.98 | 0.0105 | -0.003 | 58.5 | 0.0100 | 0.0900 | 70 | 37.2% | -0.02 | 0.0106 | -0.008 | ||
| 8.50 | 8.75 | 13.4K | 34.9% | 0.97 | 0.0122 | -0.004 | 59 | 0.0400 | 0.0900 | 43.4K | 37.0% | -0.03 | 0.0123 | -0.009 | ||
| 8.00 | 8.25 | 2 | 33.0% | 0.97 | 0.0143 | -0.005 | 59.5 | 0.0100 | 0.1000 | 1,254 | 34.1% | -0.03 | 0.0143 | -0.010 | ||
| 7.55 | 7.75 | 11.5K | 33.6% | 0.97 | 0.0167 | -0.007 | 60 | 0.0500 | 0.0600 | 150 | 53.4K | 32.2% | -0.03 | 0.0168 | -0.011 | |
| 7.00 | 7.35 | 1 | 33.5% | 0.96 | 0.0195 | -0.008 | 60.5 | 0.0500 | 0.1300 | 803 | 33.3% | -0.04 | 0.0197 | -0.012 | ||
| 6.55 | 6.85 | 10 | 2,715 | 33.1% | 0.95 | 0.0230 | -0.009 | 61 | 0.0700 | 0.1400 | 7,313 | 32.3% | -0.05 | 0.0231 | -0.013 | |
| 6.05 | 6.25 | 370 | 374 | 27.5% | 0.95 | 0.0271 | -0.011 | 61.5 | 0.0400 | 0.1500 | 1,485 | 29.6% | -0.05 | 0.0273 | -0.014 | |
| 5.60 | 5.80 | 17.6K | 28.8% | 0.94 | 0.0320 | -0.013 | 62 | 0.0800 | 0.3200 | 2 | 51.4K | 33.0% | -0.06 | 0.0323 | -0.016 | |
| 5.10 | 5.30 | 6 | 26.6% | 0.92 | 0.0379 | -0.015 | 62.5 | 0.0600 | 0.1800 | 10.7K | 26.9% | -0.08 | 0.0382 | -0.017 | ||
| 4.60 | 4.85 | 26.0K | 25.7% | 0.91 | 0.0450 | -0.017 | 63 | 0.1100 | 0.1500 | 4,428 | 30.8K | 25.3% | -0.09 | 0.0454 | -0.019 | |
| 4.10 | 4.35 | 104 | 23.5% | 0.89 | 0.0534 | -0.019 | 63.5 | 0.0900 | 0.2100 | 6 | 613 | 24.0% | -0.11 | 0.0538 | -0.021 | |
| 3.60 | 3.90 | 1 | 21.9K | 22.2% | 0.87 | 0.0632 | -0.021 | 64 | 0.1600 | 0.2500 | 7 | 11.3K | 23.8% | -0.13 | 0.0639 | -0.023 |
| 3.20 | 3.45 | 150 | 22.4% | 0.84 | 0.0748 | -0.024 | 64.5 | 0.2000 | 0.3200 | 1 | 1,465 | 23.1% | -0.16 | 0.0755 | -0.026 | |
| 2.78 | 3.00 | 3 | 62.5K | 21.7% | 0.81 | 0.0879 | -0.026 | 65 | 0.2300 | 0.3300 | 45 | 60.3K | 21.8% | -0.19 | 0.0889 | -0.028 |
| 2.36 | 2.56 | 1 | 914 | 20.8% | 0.77 | 0.1023 | -0.029 | 65.5 | 0.2900 | 0.4300 | 2 | 1,197 | 20.5% | -0.23 | 0.1036 | -0.030 |
| 1.99 | 2.19 | 2 | 78.8K | 20.7% | 0.72 | 0.1175 | -0.031 | 66 | 0.4400 | 0.5500 | 543 | 44.6K | 20.6% | -0.28 | 0.1191 | -0.032 |
| 1.58 | 1.81 | 3,019 | 19.6% | 0.66 | 0.1322 | -0.033 | 66.5 | 0.5800 | 0.7200 | 235 | 2,979 | 20.4% | -0.34 | 0.1342 | -0.034 | |
| 1.27 | 1.46 | 143 | 20.4K | 19.1% | 0.60 | 0.1446 | -0.034 | 67 | 0.6300 | 0.8600 | 45 | 9,477 | 18.5% | -0.41 | 0.1470 | -0.035 |
| 1.05 | 1.19 | 238 | 2,189 | 19.6% | 0.52 | 0.1526 | -0.035 | 67.5 | 0.9000 | 1.09 | 46 | 1,312 | 18.9% | -0.48 | 0.1555 | -0.035 |
| 0.7800 | 0.9300 | 881 | 48.4K | 19.1% | 0.45 | 0.1542 | -0.034 | 68 | 1.16 | 1.31 | 28.6K | 18.3% | -0.56 | 0.1577 | -0.034 | |
| 0.5400 | 0.7100 | 28 | 1,693 | 18.4% | 0.37 | 0.1488 | -0.032 | 68.5 | 1.49 | 1.60 | 374 | 18.4% | -0.64 | 0.1527 | -0.032 | |
| 0.4200 | 0.4900 | 65 | 29.5K | 18.2% | 0.30 | 0.1371 | -0.029 | 69 | 1.79 | 1.95 | 4,061 | 17.9% | -0.71 | 0.1413 | -0.029 | |
| 0.2500 | 0.4000 | 15 | 6,180 | 18.1% | 0.24 | 0.1213 | -0.026 | 69.5 | 2.08 | 2.33 | 4 | 16.7% | -0.78 | 0.1252 | -0.026 | |
| 0.1600 | 0.2700 | 5,049 | 56.5K | 17.7% | 0.19 | 0.1038 | -0.023 | 70 | 2.58 | 2.80 | 490 | 18.7% | -0.83 | 0.1071 | -0.022 | |
| 0.0900 | 0.2300 | 4 | 340 | 18.2% | 0.14 | 0.0866 | -0.019 | 70.5 | 3.00 | 3.25 | 18.8% | -0.87 | 0.0888 | -0.019 | ||
| 0.0600 | 0.1800 | 3 | 15.7K | 18.7% | 0.11 | 0.0711 | -0.017 | 71 | 3.45 | 3.70 | 4,166 | 18.7% | -0.91 | 0.0774 | -0.015 | |
| 0.0200 | 0.1200 | 281 | 18.1% | 0.09 | 0.0577 | -0.014 | 71.5 | 3.90 | 4.20 | 13 | 19.0% | -0.93 | 0.0702 | -0.013 | ||
| 0.0200 | 0.0800 | 7 | 9,500 | 18.5% | 0.07 | 0.0466 | -0.012 | 72 | 4.40 | 4.65 | 170 | -0.96 | 0.0641 | -0.011 | ||
| 0.0100 | 0.0900 | 7,752 | 20.2% | 0.05 | 0.0375 | -0.010 | 72.5 | 4.90 | 5.15 | -0.98 | 0.0478 | -0.014 | ||||
| 0.0100 | 0.0800 | 14.0K | 21.3% | 0.04 | 0.0302 | -0.008 | 73 | 5.40 | 5.65 | -0.99 | 0.0318 | -0.017 | ||||
| 0 | 0.0700 | 3,923 | 21.9% | 0.03 | 0.0243 | -0.007 | 73.5 | 5.90 | 6.15 | -0.99 | 0.0159 | -0.020 | ||||
| 0.0100 | 0.0700 | 17.9K | 23.8% | 0.03 | 0.0196 | -0.006 | 74 | 6.40 | 6.65 | -1.00 | 0.0071 | -0.023 | ||||
| 0 | 0.0700 | 5 | 41 | 24.7% | 0.02 | 0.0159 | -0.005 | 74.5 | 6.90 | 7.15 | -1.00 | 0.0022 | -0.026 | |||
| 0 | 0.0600 | 10 | 59.7K | 25.5% | 0.02 | 0.0130 | -0.004 | 75 | 7.35 | 7.65 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.0600 | 7,824 | 28.2% | 0.01 | 0.0087 | -0.003 | 76 | 8.40 | 8.65 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0500 | 8,863 | 30.0% | 0.01 | 0.0059 | -0.002 | 77 | 8.95 | 10.70 | 51.8% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.2600 | 683 | 42.9% | 0.01 | 0.0041 | -0.002 | 78 | 9.95 | 11.70 | 55.4% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0700 | 2 | 36.7% | 0.00 | 0.0029 | -0.001 | 79 | 10.70 | 12.80 | 55.5% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0500 | 593 | 37.4% | 0.00 | 0.0020 | -0.001 | 80 | 11.70 | 13.80 | 58.8% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0600 | 433 | 49.8% | 0.00 | 0.0004 | -0.000 | 85 | 16.90 | 18.80 | 79.2% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.2500 | 8 | 74.0% | 0.00 | 0.0001 | -0.000 | 90 | 21.70 | 23.80 | 87.9% | -1.00 | 0.0000 | -0.031 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。