Deutsche Märkte schließen in 6 Stunden 48 Minuten
DAX
17.690,78 -146,62 (-0,82%) Euro Stoxx 50
4.899,65 -36,92 (-0,75%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,60 -1,40 (-0,06%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.665,67 +2.956,37 (+5,12%)
EMCOR Group, Inc. (EME)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240419C00100000 | 2023-11-22 11:13AM EDT | 100.00 | 117.20 | 114.80 | 119.00 | 0.00 | - | - | 2 | 0.00% |
| EME240419C00150000 | 2023-12-21 2:18PM EDT | 150.00 | 65.88 | 68.60 | 73.40 | 0.00 | - | 1 | 0 | 0.00% |
| EME240419C00170000 | 2023-10-09 9:50AM EDT | 170.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EME240419C00180000 | 2024-02-06 10:40AM EDT | 180.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EME240419C00195000 | 2024-01-30 11:02AM EDT | 195.00 | 38.20 | 112.50 | 117.40 | 0.00 | - | 3 | 1 | 0.00% |
| EME240419C00200000 | 2024-04-18 9:38AM EDT | 200.00 | 136.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240419C00210000 | 2024-04-04 10:42AM EDT | 210.00 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240419C00220000 | 2024-04-04 10:58AM EDT | 220.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240419C00230000 | 2024-03-26 2:20PM EDT | 230.00 | 122.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EME240419C00240000 | 2024-04-17 10:15AM EDT | 240.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EME240419C00250000 | 2024-04-17 10:18AM EDT | 250.00 | 91.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240419C00260000 | 2024-04-18 10:06AM EDT | 260.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EME240419C00270000 | 2024-04-18 9:55AM EDT | 270.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240419C00280000 | 2024-03-12 2:34PM EDT | 280.00 | 44.30 | 70.20 | 75.00 | 0.00 | - | 1 | 13 | 598.05% |
| EME240419C00290000 | 2024-03-18 1:47PM EDT | 290.00 | 42.71 | 47.00 | 51.50 | 0.00 | - | 1 | 15 | 264.94% |
| EME240419C00300000 | 2024-04-18 9:54AM EDT | 300.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EME240419C00310000 | 2024-04-18 9:55AM EDT | 310.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EME240419C00320000 | 2024-04-18 9:54AM EDT | 320.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EME240419C00330000 | 2024-04-17 10:10AM EDT | 330.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240419C00340000 | 2024-04-17 11:39AM EDT | 340.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EME240419C00350000 | 2024-04-17 9:53AM EDT | 350.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EME240419C00360000 | 2024-04-17 3:07PM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EME240419C00370000 | 2024-04-17 1:05PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EME240419C00380000 | 2024-04-18 3:49PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EME240419C00410000 | 2024-03-27 10:58AM EDT | 410.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240419P00100000 | 2024-03-05 10:40AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 1,018.36% |
| EME240419P00140000 | 2023-10-05 3:18PM EDT | 140.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | - | 1 | 1,012.70% |
| EME240419P00155000 | 2023-10-23 10:35AM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| EME240419P00160000 | 2023-10-25 2:09PM EDT | 160.00 | 4.30 | 0.10 | 2.10 | 0.00 | - | 3 | 0 | 760.16% |
| EME240419P00165000 | 2023-12-21 12:07PM EDT | 165.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 850.20% |
| EME240419P00170000 | 2023-12-21 12:07PM EDT | 170.00 | 1.63 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 819.14% |
| EME240419P00175000 | 2024-01-16 1:15PM EDT | 175.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 781.74% |
| EME240419P00180000 | 2023-12-12 1:40PM EDT | 180.00 | 1.80 | 1.10 | 1.75 | 0.00 | - | 1 | 8 | 683.59% |
| EME240419P00185000 | 2024-01-03 11:08AM EDT | 185.00 | 3.17 | 0.10 | 5.00 | 0.00 | - | 3 | 4 | 740.63% |
| EME240419P00190000 | 2024-03-26 2:21PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| EME240419P00195000 | 2024-04-04 10:34AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EME240419P00200000 | 2024-03-26 2:21PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| EME240419P00210000 | 2024-04-04 10:33AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EME240419P00220000 | 2024-04-04 10:46AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EME240419P00230000 | 2024-02-16 11:12AM EDT | 230.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 501.07% |
| EME240419P00240000 | 2024-02-26 10:30AM EDT | 240.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 455.27% |
| EME240419P00250000 | 2023-11-15 4:59PM EDT | 250.00 | 35.50 | 31.00 | 35.80 | 0.00 | - | - | 2 | 1,134.77% |
| EME240419P00260000 | 2024-02-29 2:41PM EDT | 260.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 367.53% |
| EME240419P00270000 | 2024-02-28 3:39PM EDT | 270.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 325.20% |
| EME240419P00280000 | 2024-03-11 9:47AM EDT | 280.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 283.59% |
| EME240419P00290000 | 2024-04-01 1:39PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EME240419P00300000 | 2024-04-11 10:45AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EME240419P00310000 | 2024-04-03 10:33AM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EME240419P00320000 | 2024-04-02 3:39PM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EME240419P00330000 | 2024-04-17 12:34PM EDT | 330.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EME240419P00340000 | 2024-04-18 10:45AM EDT | 340.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EME240419P00350000 | 2024-04-18 1:09PM EDT | 350.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EME240419P00360000 | 2024-04-17 2:42PM EDT | 360.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EME240419P00370000 | 2024-04-09 10:34AM EDT | 370.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EME240419P00380000 | 2024-04-05 12:20PM EDT | 380.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EME240419P00400000 | 2024-03-28 1:54PM EDT | 400.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
