Deutsche Märkte öffnen in 4 Stunden 1 Minuten
Nikkei 225
38.661,04 -42,47 (-0,11%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Bitcoin EUR
64.974,96 -352,92 (-0,54%) CMC Crypto 200
1.473,55 -51,25 (-3,36%) Nasdaq Compositive
17.173,12 -14,78 (-0,09%) S&P 500
5.352,96 -1,07 (-0,02%)
EMCOR Group, Inc. (EME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250117C00185000 | 2024-05-22 11:54AM EDT | 185.00 | 209.29 | 192.50 | 197.40 | 0.00 | - | - | 5 | 67.11% |
| EME250117C00200000 | 2024-05-09 2:18PM EDT | 200.00 | 190.01 | 178.50 | 183.40 | 0.00 | - | 1 | 1 | 63.58% |
| EME250117C00300000 | 2024-05-31 10:26AM EDT | 300.00 | 104.15 | 88.80 | 93.50 | 0.00 | - | 1 | 1 | 45.30% |
| EME250117C00310000 | 2024-06-03 10:55AM EDT | 310.00 | 81.80 | 81.00 | 85.50 | 0.00 | - | 4 | 4 | 43.70% |
| EME250117C00350000 | 2024-05-31 10:26AM EDT | 350.00 | 66.15 | 53.60 | 57.00 | 0.00 | - | 1 | 2 | 38.78% |
| EME250117C00360000 | 2024-05-06 1:03PM EDT | 360.00 | 51.50 | 50.00 | 54.50 | 0.00 | - | - | 0 | 41.07% |
| EME250117C00370000 | 2024-05-16 12:08PM EDT | 370.00 | 47.40 | 42.20 | 45.40 | 0.00 | - | 1 | 4 | 37.22% |
| EME250117C00380000 | 2024-06-04 2:05PM EDT | 380.00 | 33.00 | 38.80 | 41.80 | 0.00 | - | - | - | 37.90% |
| EME250117C00390000 | 2024-05-24 10:39AM EDT | 390.00 | 48.60 | 32.30 | 36.00 | 0.00 | - | 1 | 2 | 36.40% |
| EME250117C00400000 | 2024-06-05 3:02PM EDT | 400.00 | 31.25 | 27.70 | 31.40 | 0.00 | - | 5 | 5 | 35.63% |
| EME250117C00410000 | 2024-05-21 3:28PM EDT | 410.00 | 32.99 | 23.50 | 27.50 | 0.00 | - | - | 1 | 35.17% |
| EME250117C00420000 | 2024-05-24 1:34PM EDT | 420.00 | 35.50 | 20.00 | 24.00 | 0.00 | - | 1 | 1 | 34.76% |
| EME250117C00430000 | 2024-06-03 9:35AM EDT | 430.00 | 25.00 | 17.10 | 21.00 | 0.00 | - | 1 | 1 | 34.52% |
| EME250117C00440000 | 2024-05-31 12:40PM EDT | 440.00 | 19.80 | 14.00 | 18.40 | 0.00 | - | 7 | 8 | 34.38% |
| EME250117C00450000 | 2024-05-21 10:46AM EDT | 450.00 | 18.50 | 11.50 | 16.00 | 0.00 | - | 1 | 14 | 34.17% |
| EME250117C00460000 | 2024-05-29 2:21PM EDT | 460.00 | 17.80 | 9.20 | 13.50 | 0.00 | - | 1 | 6 | 33.58% |
| EME250117C00470000 | 2024-05-29 1:16PM EDT | 470.00 | 16.04 | 7.50 | 12.00 | 0.00 | - | - | 5 | 33.80% |
| EME250117C00500000 | 2024-05-16 10:45AM EDT | 500.00 | 7.75 | 3.40 | 7.40 | 0.00 | - | 1 | 0 | 33.02% |
| EME250117C00520000 | 2024-06-06 3:17PM EDT | 520.00 | 3.95 | 1.20 | 6.00 | -0.05 | -1.25% | 1 | 1 | 33.77% |
| EME250117C00540000 | 2024-06-03 9:51AM EDT | 540.00 | 3.10 | 0.20 | 4.90 | 0.00 | - | 2 | 4 | 34.48% |
| EME250117C00560000 | 2024-05-31 1:02PM EDT | 560.00 | 2.30 | 0.15 | 3.90 | 0.00 | - | 1 | 3 | 34.89% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME250117P00290000 | 2024-05-21 10:20AM EDT | 290.00 | 5.00 | 3.70 | 8.50 | 0.00 | - | - | 10 | 34.88% |
| EME250117P00300000 | 2024-05-15 1:08PM EDT | 300.00 | 6.70 | 5.20 | 9.90 | 0.00 | - | 2 | 2 | 33.64% |
| EME250117P00310000 | 2024-05-21 10:39AM EDT | 310.00 | 8.00 | 7.10 | 11.90 | 0.00 | - | - | 10 | 32.90% |
| EME250117P00320000 | 2024-06-04 11:33AM EDT | 320.00 | 13.80 | 9.20 | 14.00 | 0.00 | - | 1 | 6 | 31.94% |
| EME250117P00330000 | 2024-05-29 9:45AM EDT | 330.00 | 9.80 | 12.20 | 16.50 | 0.00 | - | - | 3 | 31.10% |
| EME250117P00340000 | 2024-05-31 12:54PM EDT | 340.00 | 15.00 | 14.80 | 19.40 | 0.00 | - | 11 | 11 | 30.32% |
| EME250117P00350000 | 2024-06-04 1:55PM EDT | 350.00 | 24.30 | 18.20 | 22.50 | 0.00 | - | 10 | 10 | 29.38% |
| EME250117P00360000 | 2024-06-04 1:57PM EDT | 360.00 | 28.68 | 22.10 | 26.50 | 0.00 | - | 6 | 3 | 28.89% |
| EME250117P00370000 | 2024-06-04 1:35PM EDT | 370.00 | 33.65 | 26.50 | 29.30 | 0.00 | - | 10 | 3 | 26.98% |
| EME250117P00380000 | 2024-06-04 1:42PM EDT | 380.00 | 39.05 | 31.20 | 35.50 | 0.00 | - | 4 | 1 | 27.62% |
| EME250117P00390000 | 2024-06-04 3:31PM EDT | 390.00 | 43.20 | 36.50 | 41.00 | 0.00 | - | 14 | 12 | 27.24% |
| EME250117P00400000 | 2024-06-04 1:41PM EDT | 400.00 | 51.12 | 42.10 | 47.00 | 0.00 | - | 4 | 0 | 26.89% |
