Deutsche Märkte schließen in 5 Stunden 3 Minuten

EMCOR Group, Inc. (EME)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
364,83+3,59 (+0,99%)
Börsenschluss: 04:00PM EDT
364,30 -0,53 (-0,15%)
Vorbörslich: 04:09AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EME240719C002000002024-02-29 12:36PM EDT200.00111.40151.00155.900.00--10.00%
EME240719C002100002024-01-30 10:36AM EDT210.0030.600.000.000.00-100.00%
EME240719C002200002024-04-09 10:31AM EDT220.00129.60162.80167.500.00-121,193.51%
EME240719C002300002024-02-29 11:53AM EDT230.0085.45121.50126.400.00-160.00%
EME240719C002400002024-07-17 3:04PM EDT240.00128.750.000.000.00-100.00%
EME240719C002500002024-07-08 3:50PM EDT250.00113.310.000.000.00-400.00%
EME240719C002600002024-04-17 10:56AM EDT260.0084.00119.00123.900.00-13833.94%
EME240719C002700002024-03-15 1:30PM EDT270.0066.5485.0089.300.00-350.00%
EME240719C002800002024-07-15 10:13AM EDT280.0099.500.000.000.00-100.00%
EME240719C002900002024-07-17 3:21PM EDT290.0078.000.000.000.00-500.00%
EME240719C003000002024-07-02 2:37PM EDT300.0057.700.000.000.00-200.00%
EME240719C003100002024-04-09 10:15AM EDT310.0053.8774.2079.000.00-310626.37%
EME240719C003200002024-05-14 2:29PM EDT320.0058.3069.5074.400.00-119648.90%
EME240719C003300002024-07-17 3:47PM EDT330.0034.600.000.000.00-100.00%
EME240719C003400002024-07-11 10:18AM EDT340.0033.600.000.000.00-100.00%
EME240719C003500002024-07-15 10:38AM EDT350.0033.900.000.000.00-100.00%
EME240719C003600002024-07-15 9:49AM EDT360.0020.900.000.000.00-600.00%
EME240719C003700002024-07-18 12:56PM EDT370.000.800.000.000.00-506.25%
EME240719C003800002024-07-17 3:49PM EDT380.000.880.000.000.00-2012.50%
EME240719C003900002024-07-16 1:44PM EDT390.004.200.000.000.00-1025.00%
EME240719C004000002024-07-18 10:29AM EDT400.000.520.000.000.00-22050.00%
EME240719C004100002024-07-16 9:30AM EDT410.000.620.000.000.00-6050.00%
EME240719C004200002024-07-15 9:33AM EDT420.000.150.000.000.00-1050.00%
EME240719C004300002024-05-23 1:13PM EDT430.004.800.004.800.00-44244.97%
EME240719C004500002024-04-02 12:53PM EDT450.002.800.004.800.00--1291.85%
EME240719C005200002024-06-14 10:58AM EDT520.000.100.004.800.00-11429.69%
EME240719C005400002024-04-24 12:58PM EDT540.000.300.004.800.00--1463.67%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EME240719P001500002024-03-01 3:42PM EDT150.001.000.000.900.00-11770.70%
EME240719P001650002024-04-19 9:40AM EDT165.001.000.004.000.00-4020887.31%
EME240719P001750002024-03-06 1:14PM EDT175.000.550.004.800.00-212859.67%
EME240719P001850002024-01-03 10:38AM EDT185.006.000.104.800.00--5806.06%
EME240719P002100002024-01-02 12:32PM EDT210.0012.904.708.000.00--1854.35%
EME240719P002200002024-02-28 2:05PM EDT220.002.000.004.800.00-2020623.93%
EME240719P002300002024-02-28 2:04PM EDT230.003.000.004.800.00--16577.73%
EME240719P002400002024-03-01 3:30PM EDT240.002.040.004.800.00-33533.20%
EME240719P002500002024-03-01 3:30PM EDT250.002.690.255.000.00-310500.59%
EME240719P002600002024-03-04 12:05PM EDT260.003.000.055.000.00-2525454.05%
EME240719P002700002024-04-12 3:28PM EDT270.002.000.004.800.00-110408.11%
EME240719P002800002024-03-06 2:37PM EDT280.005.900.054.800.00-35369.63%
EME240719P002900002024-05-17 3:49PM EDT290.000.700.000.850.00-1148230.08%
EME240719P003000002024-04-25 10:09AM EDT300.002.700.001.800.00-935231.54%
EME240719P003100002024-04-30 12:25PM EDT310.002.400.002.300.00-11210.94%
EME240719P003200002024-05-20 9:43AM EDT320.001.110.004.100.00-26207.52%
EME240719P003300002024-07-11 2:31PM EDT330.000.250.000.000.00-10050.00%
EME240719P003400002024-07-11 10:45AM EDT340.000.650.000.000.00-1025.00%
EME240719P003500002024-07-18 12:38PM EDT350.001.450.000.000.00-21025.00%
EME240719P003600002024-07-18 3:31PM EDT360.003.180.000.000.00-606.25%
EME240719P003700002024-07-18 10:50AM EDT370.008.700.000.000.00-100.00%
EME240719P003800002024-07-17 3:27PM EDT380.0013.200.000.000.00-400.00%
EME240719P003900002024-07-11 11:08AM EDT390.0015.500.000.000.00-100.00%
EME240719P004000002024-05-30 10:23AM EDT400.0014.9033.5037.500.00-17100.78%