Deutsche Märkte schließen in 36 Minuten
DAX
17.918,14 -14,03 (-0,08%) Euro Stoxx 50
4.901,24 -19,98 (-0,41%) Dow Jones 30
38.044,25 +140,96 (+0,37%) Gold
2.310,20 -0,80 (-0,03%) EUR/USD
1,0692 -0,0026 (-0,25%) Bitcoin EUR
55.234,80 +1.559,65 (+2,91%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:53AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240816C00100000 | 2024-03-08 12:33PM EDT | 100.00 | 230.40 | 264.70 | 269.50 | 0.00 | - | 7 | 7 | 202.56% |
| EME240816C00185000 | 2023-09-20 3:33PM EDT | 185.00 | 46.90 | 28.50 | 30.20 | 0.00 | - | 1 | 0 | 0.00% |
| EME240816C00200000 | 2024-01-02 3:14PM EDT | 200.00 | 28.80 | 42.30 | 45.00 | 0.00 | - | 5 | 5 | 0.00% |
| EME240816C00210000 | 2024-02-02 2:41PM EDT | 210.00 | 38.61 | 112.50 | 117.40 | 0.00 | - | 4 | 4 | 0.00% |
| EME240816C00220000 | 2024-03-21 12:59PM EDT | 220.00 | 129.60 | 111.00 | 115.50 | 0.00 | - | 2 | 34 | 0.00% |
| EME240816C00230000 | 2023-12-18 4:04PM EDT | 230.00 | 15.00 | 16.20 | 19.30 | 0.00 | - | 2 | 1 | 0.00% |
| EME240816C00240000 | 2024-02-09 11:27AM EDT | 240.00 | 23.81 | 90.80 | 94.50 | 0.00 | - | 1 | 1 | 0.00% |
| EME240816C00250000 | 2024-02-13 3:54PM EDT | 250.00 | 17.01 | 82.50 | 85.80 | 0.00 | - | 15 | 16 | 0.00% |
| EME240816C00260000 | 2024-03-08 12:33PM EDT | 260.00 | 77.40 | 109.00 | 113.90 | 0.00 | - | 21 | 21 | 75.82% |
| EME240816C00270000 | 2024-02-29 12:16PM EDT | 270.00 | 55.21 | 86.00 | 90.00 | 0.00 | - | 2 | 2 | 43.58% |
| EME240816C00280000 | 2024-04-22 11:56AM EDT | 280.00 | 60.24 | 78.50 | 81.90 | 0.00 | - | 1 | 41 | 44.17% |
| EME240816C00290000 | 2024-04-25 10:11AM EDT | 290.00 | 75.25 | 69.00 | 73.90 | 0.00 | - | 1 | 14 | 43.96% |
| EME240816C00300000 | 2024-04-30 10:13AM EDT | 300.00 | 73.55 | 62.00 | 65.90 | 0.00 | - | 1 | 22 | 42.98% |
| EME240816C00310000 | 2024-05-01 10:13AM EDT | 310.00 | 55.90 | 53.00 | 57.40 | 0.00 | - | 1 | 6 | 40.56% |
| EME240816C00320000 | 2024-05-01 10:16AM EDT | 320.00 | 48.70 | 46.00 | 49.00 | 0.00 | - | 1 | 3 | 37.92% |
| EME240816C00330000 | 2024-04-30 11:00AM EDT | 330.00 | 48.64 | 38.60 | 42.90 | 0.00 | - | 10 | 7 | 38.24% |
| EME240816C00340000 | 2024-04-19 12:32PM EDT | 340.00 | 22.30 | 31.10 | 35.10 | 0.00 | - | 6 | 6 | 35.40% |
| EME240816C00350000 | 2024-04-18 2:18PM EDT | 350.00 | 20.10 | 26.80 | 29.60 | 0.00 | - | 3 | 27 | 35.07% |
| EME240816C00360000 | 2024-04-19 3:46PM EDT | 360.00 | 14.22 | 21.90 | 24.10 | 0.00 | - | 1 | 219 | 33.98% |
| EME240816C00370000 | 2024-04-30 2:52PM EDT | 370.00 | 20.43 | 17.80 | 20.30 | 0.00 | - | 6 | 1 | 34.34% |
| EME240816C00400000 | 2024-04-30 11:52AM EDT | 400.00 | 9.20 | 6.60 | 10.00 | 0.00 | - | 10 | 118 | 32.52% |
| EME240816C00410000 | 2024-03-21 10:00AM EDT | 410.00 | 6.00 | 1.90 | 6.50 | 0.00 | - | 6 | 10 | 30.00% |
| EME240816C00420000 | 2024-04-01 10:26AM EDT | 420.00 | 7.60 | 3.50 | 7.50 | 0.00 | - | - | 100 | 34.75% |
| EME240816C00430000 | 2024-04-04 10:22AM EDT | 430.00 | 10.45 | 1.30 | 5.00 | 0.00 | - | 25 | 25 | 32.69% |
| EME240816C00440000 | 2024-03-21 9:30AM EDT | 440.00 | 2.75 | 0.10 | 4.40 | 0.00 | - | 1 | 3 | 33.88% |
| EME240816C00450000 | 2024-03-21 10:42AM EDT | 450.00 | 2.60 | 0.60 | 4.80 | 0.00 | - | 6 | 8 | 37.19% |
| EME240816C00460000 | 2024-04-04 2:10PM EDT | 460.00 | 5.30 | 0.05 | 4.80 | 0.00 | - | 1 | 12 | 39.49% |
| EME240816C00480000 | 2024-03-20 3:56PM EDT | 480.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 43.84% |
| EME240816C00490000 | 2024-04-30 11:52AM EDT | 490.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 25 | 45.89% |
| EME240816C00500000 | 2024-03-22 9:30AM EDT | 500.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 47.88% |
| EME240816C00520000 | 2024-04-03 9:30AM EDT | 520.00 | 1.15 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 46.19% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240816P00155000 | 2023-09-07 3:39PM EDT | 155.00 | 5.90 | 2.00 | 5.50 | 0.00 | - | - | 1 | 102.54% |
| EME240816P00160000 | 2023-10-02 10:38AM EDT | 160.00 | 4.50 | 2.55 | 4.50 | 0.00 | - | 3 | 5 | 97.71% |
| EME240816P00165000 | 2023-11-16 11:28AM EDT | 165.00 | 3.60 | 2.35 | 4.00 | 0.00 | - | 1 | 5 | 92.21% |
| EME240816P00170000 | 2023-09-12 10:37AM EDT | 170.00 | 4.60 | 4.90 | 7.40 | 0.00 | - | 1 | 10 | 104.72% |
| EME240816P00175000 | 2023-12-19 11:41AM EDT | 175.00 | 4.90 | 2.35 | 4.40 | 0.00 | - | 1 | 13 | 87.24% |
| EME240816P00180000 | 2023-12-19 11:41AM EDT | 180.00 | 5.40 | 3.50 | 5.10 | 0.00 | - | 1 | 5 | 89.23% |
| EME240816P00185000 | 2023-08-08 10:02AM EDT | 185.00 | 6.70 | 7.60 | 8.40 | 0.00 | - | 1 | 2 | 101.95% |
| EME240816P00195000 | 2023-12-13 4:21PM EDT | 195.00 | 8.60 | 5.90 | 8.40 | 0.00 | - | 3 | 6 | 92.14% |
| EME240816P00200000 | 2023-12-14 1:19PM EDT | 200.00 | 9.20 | 7.00 | 9.90 | 0.00 | - | - | 3 | 93.59% |
| EME240816P00210000 | 2024-03-06 10:30AM EDT | 210.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 56 | 62.77% |
| EME240816P00220000 | 2024-02-28 11:03AM EDT | 220.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 58.08% |
| EME240816P00230000 | 2024-04-11 9:30AM EDT | 230.00 | 2.00 | 0.15 | 1.30 | 0.00 | - | 2 | 3 | 47.12% |
| EME240816P00240000 | 2024-02-26 10:30AM EDT | 240.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EME240816P00250000 | 2024-02-28 10:30AM EDT | 250.00 | 8.50 | 0.60 | 5.00 | 0.00 | - | 5 | 5 | 54.64% |
| EME240816P00260000 | 2024-03-15 9:30AM EDT | 260.00 | 3.80 | 0.05 | 5.00 | 0.00 | - | - | 2 | 49.97% |
| EME240816P00270000 | 2024-03-26 2:24PM EDT | 270.00 | 2.20 | 0.05 | 5.00 | 0.00 | - | 12 | 16 | 45.43% |
| EME240816P00280000 | 2024-04-05 9:30AM EDT | 280.00 | 2.75 | 0.10 | 5.00 | 0.00 | - | 1 | 12 | 40.98% |
| EME240816P00290000 | 2024-04-03 3:29PM EDT | 290.00 | 3.67 | 1.00 | 5.50 | 0.00 | - | 7 | 8 | 37.82% |
| EME240816P00300000 | 2024-04-01 12:45PM EDT | 300.00 | 6.25 | 2.00 | 6.00 | 0.00 | - | 10 | 2 | 34.52% |
| EME240816P00320000 | 2024-03-25 9:30AM EDT | 320.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| EME240816P00330000 | 2024-04-22 1:11PM EDT | 330.00 | 20.60 | 9.80 | 12.30 | 0.00 | - | 12 | 112 | 30.94% |
| EME240816P00340000 | 2024-04-22 1:53PM EDT | 340.00 | 24.70 | 14.00 | 17.00 | 0.00 | - | 8 | 16 | 32.01% |
| EME240816P00350000 | 2024-04-17 12:42PM EDT | 350.00 | 29.90 | 17.60 | 21.00 | 0.00 | - | - | 1 | 31.15% |
| EME240816P00360000 | 2024-04-08 9:30AM EDT | 360.00 | 21.75 | 22.50 | 25.70 | 0.00 | - | - | 2 | 30.38% |
