Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.333,29 +3.291,95 (+5,98%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719C00200000 | 2024-02-29 12:36PM EDT | 200.00 | 111.40 | 151.00 | 155.90 | 0.00 | - | - | 1 | 0.00% |
| EME240719C00210000 | 2024-01-30 10:36AM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240719C00220000 | 2024-04-09 10:31AM EDT | 220.00 | 129.60 | 143.50 | 148.40 | 0.00 | - | 1 | 2 | 68.87% |
| EME240719C00230000 | 2024-02-29 11:53AM EDT | 230.00 | 85.45 | 121.50 | 126.40 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00240000 | 2024-02-13 1:24PM EDT | 240.00 | 23.10 | 89.50 | 94.40 | 0.00 | - | 1 | 3 | 0.00% |
| EME240719C00250000 | 2024-04-04 3:27PM EDT | 250.00 | 114.00 | 114.00 | 118.90 | 0.00 | - | 5 | 8 | 56.63% |
| EME240719C00260000 | 2024-04-17 10:56AM EDT | 260.00 | 84.00 | 104.50 | 109.00 | 0.00 | - | 1 | 3 | 53.20% |
| EME240719C00270000 | 2024-03-15 1:30PM EDT | 270.00 | 66.54 | 85.00 | 89.30 | 0.00 | - | 3 | 5 | 0.00% |
| EME240719C00280000 | 2024-02-28 12:59PM EDT | 280.00 | 35.35 | 74.50 | 78.50 | 0.00 | - | 1 | 4 | 0.00% |
| EME240719C00290000 | 2024-03-22 9:56AM EDT | 290.00 | 64.91 | 45.00 | 49.50 | 0.00 | - | 3 | 10 | 0.00% |
| EME240719C00300000 | 2024-03-27 3:02PM EDT | 300.00 | 60.78 | 57.50 | 61.90 | 0.00 | - | 1 | 6 | 0.00% |
| EME240719C00310000 | 2024-04-09 10:15AM EDT | 310.00 | 53.87 | 56.50 | 61.40 | 0.00 | - | 3 | 10 | 42.30% |
| EME240719C00320000 | 2024-05-01 10:50AM EDT | 320.00 | 45.00 | 48.00 | 52.00 | 0.00 | - | 10 | 20 | 38.21% |
| EME240719C00330000 | 2024-04-23 10:20AM EDT | 330.00 | 26.10 | 39.60 | 43.50 | 0.00 | - | 1 | 200 | 35.60% |
| EME240719C00340000 | 2024-04-30 11:42AM EDT | 340.00 | 32.20 | 32.10 | 36.00 | 0.00 | - | 10 | 28 | 34.11% |
| EME240719C00350000 | 2024-05-02 3:07PM EDT | 350.00 | 23.20 | 25.10 | 29.20 | 0.00 | - | 2 | 48 | 32.88% |
| EME240719C00360000 | 2024-05-03 10:27AM EDT | 360.00 | 20.00 | 19.00 | 23.00 | +3.50 | +21.21% | 1 | 23 | 31.58% |
| EME240719C00370000 | 2024-04-22 3:59PM EDT | 370.00 | 8.50 | 13.50 | 18.00 | 0.00 | - | 1 | 22 | 31.01% |
| EME240719C00380000 | 2024-05-03 3:29PM EDT | 380.00 | 13.00 | 10.90 | 13.90 | 0.00 | - | 11 | 109 | 30.68% |
| EME240719C00390000 | 2024-04-16 1:29PM EDT | 390.00 | 8.20 | 6.10 | 10.50 | 0.00 | - | 1 | 2 | 30.34% |
| EME240719C00400000 | 2024-05-02 12:07PM EDT | 400.00 | 4.39 | 3.60 | 8.00 | 0.00 | - | 3 | 5 | 30.45% |
| EME240719C00410000 | 2024-04-09 10:25AM EDT | 410.00 | 5.60 | 1.50 | 6.00 | 0.00 | - | 2 | 21 | 30.51% |
| EME240719C00430000 | 2024-04-04 10:19AM EDT | 430.00 | 5.88 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 34.32% |
| EME240719C00450000 | 2024-04-02 12:53PM EDT | 450.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.44% |
| EME240719C00520000 | 2024-04-24 12:58PM EDT | 520.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.63% |
| EME240719C00540000 | 2024-04-24 12:58PM EDT | 540.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.83% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240719P00150000 | 2024-03-01 3:42PM EDT | 150.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 87.06% |
| EME240719P00165000 | 2024-04-19 9:40AM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 40 | 20 | 103.91% |
| EME240719P00175000 | 2024-03-06 1:14PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 97.06% |
| EME240719P00185000 | 2024-01-03 10:38AM EDT | 185.00 | 6.00 | 0.50 | 4.60 | 0.00 | - | - | 5 | 91.75% |
| EME240719P00210000 | 2024-01-02 12:32PM EDT | 210.00 | 12.90 | 4.70 | 8.00 | 0.00 | - | - | 1 | 96.41% |
| EME240719P00220000 | 2024-02-28 2:05PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 70.35% |
| EME240719P00230000 | 2024-02-28 2:04PM EDT | 230.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 16 | 65.11% |
| EME240719P00240000 | 2024-03-01 3:30PM EDT | 240.00 | 2.04 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 60.07% |
| EME240719P00250000 | 2024-03-01 3:30PM EDT | 250.00 | 2.69 | 0.25 | 5.00 | 0.00 | - | 3 | 10 | 56.37% |
| EME240719P00260000 | 2024-03-04 12:05PM EDT | 260.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 25 | 25 | 51.10% |
| EME240719P00270000 | 2024-04-12 3:28PM EDT | 270.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 55.33% |
| EME240719P00280000 | 2024-03-06 2:37PM EDT | 280.00 | 5.90 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| EME240719P00290000 | 2024-04-25 9:33AM EDT | 290.00 | 1.75 | 0.55 | 1.70 | 0.00 | - | 4 | 59 | 34.00% |
| EME240719P00300000 | 2024-04-25 10:09AM EDT | 300.00 | 2.70 | 0.90 | 2.25 | 0.00 | - | 9 | 35 | 32.17% |
| EME240719P00310000 | 2024-04-30 12:25PM EDT | 310.00 | 2.40 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 35.74% |
| EME240719P00320000 | 2024-04-25 10:11AM EDT | 320.00 | 4.60 | 0.70 | 5.50 | 0.00 | - | 1 | 9 | 32.29% |
| EME240719P00330000 | 2024-05-03 2:04PM EDT | 330.00 | 4.10 | 2.40 | 7.00 | -2.90 | -41.43% | 3 | 11 | 30.35% |
| EME240719P00340000 | 2024-04-25 10:20AM EDT | 340.00 | 9.90 | 4.70 | 9.50 | 0.00 | - | 2 | 10 | 29.43% |
| EME240719P00350000 | 2024-04-29 10:37AM EDT | 350.00 | 12.90 | 8.90 | 11.50 | 0.00 | - | 1 | 13 | 26.66% |
| EME240719P00360000 | 2024-05-02 10:38AM EDT | 360.00 | 15.30 | 11.60 | 16.00 | -2.90 | -15.93% | 2 | 6 | 26.72% |
| EME240719P00370000 | 2024-05-03 10:24AM EDT | 370.00 | 21.00 | 16.70 | 20.90 | -3.00 | -12.50% | 1 | 1 | 26.05% |
