Deutsche Märkte öffnen in 7 Stunden 16 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.119,31 +797,88 (+1,47%) CMC Crypto 200
1.276,65 +5,91 (+0,46%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241115C00100000 | 2024-01-11 1:48PM EDT | 100.00 | 122.20 | 146.50 | 151.00 | 0.00 | - | 4 | 104 | 0.00% |
| EME241115C00130000 | 2023-10-25 3:59PM EDT | 130.00 | 72.00 | 92.00 | 96.00 | 0.00 | - | - | 0 | 0.00% |
| EME241115C00150000 | 2024-02-28 10:34AM EDT | 150.00 | 153.00 | 202.50 | 207.40 | 0.00 | - | 1 | 0 | 61.46% |
| EME241115C00160000 | 2023-10-04 10:51AM EDT | 160.00 | 58.40 | 59.10 | 62.70 | 0.00 | - | - | 11 | 0.00% |
| EME241115C00165000 | 2023-12-13 10:46AM EDT | 165.00 | 63.73 | 63.10 | 66.40 | 0.00 | - | - | 1 | 0.00% |
| EME241115C00185000 | 2023-11-15 10:38AM EDT | 185.00 | 50.30 | 47.10 | 51.90 | 0.00 | - | 1 | 0 | 0.00% |
| EME241115C00195000 | 2024-03-05 4:16PM EDT | 195.00 | 135.50 | 167.00 | 171.50 | 0.00 | - | 1 | 0 | 70.03% |
| EME241115C00200000 | 2024-04-19 12:03PM EDT | 200.00 | 138.50 | 160.50 | 165.00 | 0.00 | - | 5 | 4 | 63.64% |
| EME241115C00210000 | 2024-02-22 3:31PM EDT | 210.00 | 59.90 | 143.50 | 148.40 | 0.00 | - | 1 | 1 | 44.95% |
| EME241115C00220000 | 2024-02-15 2:09PM EDT | 220.00 | 46.00 | 116.30 | 121.00 | 0.00 | - | 1 | 18 | 0.00% |
| EME241115C00230000 | 2024-01-05 4:02PM EDT | 230.00 | 17.10 | 28.10 | 31.40 | 0.00 | - | 50 | 50 | 0.00% |
| EME241115C00240000 | 2024-01-04 2:44PM EDT | 240.00 | 13.70 | 22.50 | 26.00 | 0.00 | - | - | 20 | 0.00% |
| EME241115C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 90.70 | 124.00 | 128.50 | 0.00 | - | 1 | 29 | 66.83% |
| EME241115C00260000 | 2024-02-22 3:31PM EDT | 260.00 | 26.10 | 99.00 | 103.50 | 0.00 | - | 1 | 2 | 41.39% |
| EME241115C00270000 | 2024-02-26 1:30PM EDT | 270.00 | 35.25 | 93.60 | 97.40 | 0.00 | - | 1 | 5 | 44.39% |
| EME241115C00280000 | 2024-02-08 1:18PM EDT | 280.00 | 11.00 | 64.70 | 68.50 | 0.00 | - | - | 2 | 0.00% |
| EME241115C00290000 | 2024-04-09 3:31PM EDT | 290.00 | 81.00 | 79.50 | 83.50 | 0.00 | - | 1 | 12 | 44.96% |
| EME241115C00300000 | 2024-04-09 10:30AM EDT | 300.00 | 71.10 | 72.00 | 75.50 | 0.00 | - | 1 | 29 | 43.22% |
| EME241115C00310000 | 2024-04-29 2:45PM EDT | 310.00 | 73.80 | 64.50 | 68.40 | 0.00 | - | 1 | 1 | 42.30% |
| EME241115C00320000 | 2024-04-18 3:33PM EDT | 320.00 | 46.57 | 57.50 | 61.30 | 0.00 | - | 1 | 53 | 41.05% |
| EME241115C00330000 | 2024-04-18 2:36PM EDT | 330.00 | 41.20 | 50.50 | 54.90 | 0.00 | - | 16 | 30 | 40.23% |
| EME241115C00340000 | 2024-04-18 9:42AM EDT | 340.00 | 37.50 | 44.50 | 47.90 | 0.00 | - | 1 | 24 | 38.46% |
| EME241115C00350000 | 2024-04-26 9:46AM EDT | 350.00 | 39.50 | 38.70 | 42.30 | 0.00 | - | 1 | 8 | 37.77% |
| EME241115C00360000 | 2024-04-12 2:26PM EDT | 360.00 | 37.10 | 33.70 | 37.10 | 0.00 | - | 5 | 3 | 37.10% |
| EME241115C00370000 | 2024-04-18 11:45AM EDT | 370.00 | 25.70 | 29.10 | 32.40 | 0.00 | - | 76 | 77 | 36.54% |
| EME241115C00380000 | 2024-03-12 11:26AM EDT | 380.00 | 16.00 | 27.00 | 29.30 | 0.00 | - | - | 2 | 37.14% |
| EME241115C00390000 | 2024-05-02 1:28PM EDT | 390.00 | 23.20 | 21.40 | 24.60 | +1.10 | +4.98% | 71 | 5 | 35.85% |
| EME241115C00400000 | 2024-04-30 11:12AM EDT | 400.00 | 22.80 | 18.30 | 21.50 | 0.00 | - | 3 | 22 | 35.75% |
| EME241115C00410000 | 2024-04-08 10:04AM EDT | 410.00 | 23.88 | 15.70 | 18.50 | 0.00 | - | 1 | 51 | 35.43% |
| EME241115C00420000 | 2024-04-09 1:20PM EDT | 420.00 | 16.32 | 13.40 | 16.00 | 0.00 | - | 2 | 10 | 35.29% |
| EME241115C00430000 | 2024-04-03 9:30AM EDT | 430.00 | 17.00 | 11.30 | 13.50 | 0.00 | - | 1 | 1 | 34.83% |
| EME241115C00440000 | 2024-04-03 9:39AM EDT | 440.00 | 15.20 | 9.60 | 11.50 | 0.00 | - | 9 | 9 | 34.61% |
| EME241115C00450000 | 2024-04-25 11:56AM EDT | 450.00 | 8.00 | 8.10 | 10.00 | 0.00 | - | 250 | 256 | 34.73% |
| EME241115C00460000 | 2024-04-29 12:56PM EDT | 460.00 | 8.40 | 6.80 | 8.50 | 0.00 | - | 4 | 27 | 34.58% |
| EME241115C00470000 | 2024-04-03 9:30AM EDT | 470.00 | 9.50 | 2.50 | 7.00 | 0.00 | - | 1 | 11 | 34.13% |
| EME241115C00500000 | 2024-04-03 11:02AM EDT | 500.00 | 6.75 | 0.40 | 5.00 | 0.00 | - | 5 | 5 | 35.43% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME241115P00115000 | 2024-02-20 10:30AM EDT | 115.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | - | 20 | 90.60% |
| EME241115P00120000 | 2024-02-20 10:30AM EDT | 120.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | - | 20 | 87.43% |
| EME241115P00130000 | 2024-04-25 9:52AM EDT | 130.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | - | 1 | 82.51% |
| EME241115P00135000 | 2024-01-04 2:50PM EDT | 135.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | - | 100 | 79.37% |
| EME241115P00140000 | 2023-12-14 12:59PM EDT | 140.00 | 2.27 | 0.05 | 4.40 | 0.00 | - | - | 4 | 74.90% |
| EME241115P00145000 | 2023-10-05 3:38PM EDT | 145.00 | 4.10 | 1.00 | 5.50 | 0.00 | - | - | 1 | 78.28% |
| EME241115P00150000 | 2023-11-17 11:25AM EDT | 150.00 | 3.20 | 1.10 | 4.70 | 0.00 | - | 1 | 1 | 73.80% |
| EME241115P00155000 | 2024-04-01 9:30AM EDT | 155.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 68.56% |
| EME241115P00160000 | 2023-09-28 9:50AM EDT | 160.00 | 5.50 | 5.80 | 8.50 | 0.00 | - | 1 | 4 | 85.90% |
| EME241115P00165000 | 2023-08-17 9:56AM EDT | 165.00 | 5.30 | 3.00 | 8.00 | 0.00 | - | - | 1 | 77.44% |
| EME241115P00170000 | 2023-09-08 10:14AM EDT | 170.00 | 6.10 | 5.50 | 9.80 | 0.00 | - | 1 | 2 | 81.92% |
| EME241115P00175000 | 2023-10-18 12:49PM EDT | 175.00 | 10.90 | 6.00 | 6.90 | 0.00 | - | 14 | 16 | 75.53% |
| EME241115P00180000 | 2023-09-06 9:54AM EDT | 180.00 | 7.30 | 10.50 | 12.10 | 0.00 | - | 1 | 1 | 86.44% |
| EME241115P00185000 | 2024-01-11 1:54PM EDT | 185.00 | 7.00 | 2.55 | 4.90 | 0.00 | - | 4 | 16 | 61.32% |
| EME241115P00190000 | 2023-12-28 11:24AM EDT | 190.00 | 9.70 | 5.70 | 9.60 | 0.00 | - | 2 | 8 | 71.63% |
| EME241115P00195000 | 2024-02-20 12:04PM EDT | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| EME241115P00200000 | 2023-12-18 2:47PM EDT | 200.00 | 12.60 | 8.60 | 12.60 | 0.00 | - | - | 11 | 74.11% |
| EME241115P00210000 | 2023-12-20 11:35AM EDT | 210.00 | 15.30 | 12.70 | 16.30 | 0.00 | - | 14 | 18 | 77.36% |
| EME241115P00220000 | 2023-12-21 12:45PM EDT | 220.00 | 21.50 | 16.70 | 19.80 | 0.00 | - | - | 10 | 79.18% |
| EME241115P00240000 | 2024-03-14 3:55PM EDT | 240.00 | 4.50 | 0.30 | 4.90 | 0.00 | - | 5 | 10 | 43.59% |
| EME241115P00250000 | 2024-04-09 10:41AM EDT | 250.00 | 3.75 | 0.60 | 4.80 | 0.00 | - | 1 | 6 | 39.84% |
| EME241115P00260000 | 2024-03-22 3:14PM EDT | 260.00 | 4.95 | 4.40 | 8.90 | 0.00 | - | 1 | 1 | 44.57% |
| EME241115P00270000 | 2024-03-12 12:47PM EDT | 270.00 | 9.90 | 3.20 | 8.00 | 0.00 | - | - | 2 | 39.23% |
| EME241115P00290000 | 2024-04-25 3:41PM EDT | 290.00 | 7.64 | 6.30 | 8.20 | 0.00 | - | 2 | 21 | 32.39% |
| EME241115P00300000 | 2024-05-01 9:46AM EDT | 300.00 | 9.50 | 8.20 | 10.20 | 0.00 | - | 5 | 12 | 31.70% |
| EME241115P00310000 | 2024-04-10 10:11AM EDT | 310.00 | 14.25 | 10.40 | 12.60 | 0.00 | - | 10 | 5 | 31.06% |
| EME241115P00320000 | 2024-04-09 11:43AM EDT | 320.00 | 18.00 | 12.90 | 15.30 | 0.00 | - | 1 | 5 | 30.31% |
| EME241115P00330000 | 2024-03-28 3:49PM EDT | 330.00 | 20.22 | 16.50 | 20.60 | 0.00 | - | 1 | 1 | 31.88% |
| EME241115P00340000 | 2024-04-25 1:38PM EDT | 340.00 | 22.40 | 19.70 | 22.40 | 0.00 | - | 2 | 7 | 29.24% |
| EME241115P00350000 | 2024-04-25 1:38PM EDT | 350.00 | 26.90 | 24.20 | 26.90 | 0.00 | - | 2 | 7 | 28.92% |
| EME241115P00360000 | 2024-04-30 11:31AM EDT | 360.00 | 28.50 | 28.80 | 31.70 | 0.00 | - | 2 | 25 | 28.39% |
| EME241115P00370000 | 2024-04-25 1:38PM EDT | 370.00 | 37.50 | 34.30 | 37.20 | 0.00 | - | 1 | 18 | 28.04% |
| EME241115P00380000 | 2024-04-25 1:04PM EDT | 380.00 | 42.70 | 40.10 | 43.00 | 0.00 | - | 7 | 33 | 27.48% |
| EME241115P00410000 | 2024-04-16 1:24PM EDT | 410.00 | 72.40 | 59.00 | 63.00 | 0.00 | - | 2 | 2 | 25.35% |
