Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.603,39 -1.163,86 (-1,98%) CMC Crypto 200
1.320,78 +26,10 (+2,02%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
EMCOR Group, Inc. (EME)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240517C00270000 | 2024-04-22 2:49PM EDT | 270.00 | 65.49 | 107.70 | 112.50 | 0.00 | - | 4 | 0 | 109.28% |
| EME240517C00290000 | 2024-04-29 3:43PM EDT | 290.00 | 75.04 | 87.70 | 92.50 | 0.00 | - | 5 | 18 | 89.36% |
| EME240517C00300000 | 2024-04-29 3:25PM EDT | 300.00 | 64.50 | 77.70 | 82.50 | 0.00 | - | 4 | 2 | 79.79% |
| EME240517C00310000 | 2024-04-30 3:58PM EDT | 310.00 | 48.00 | 67.70 | 72.50 | 0.00 | - | 1 | 3 | 70.36% |
| EME240517C00320000 | 2024-05-01 12:48PM EDT | 320.00 | 35.50 | 58.00 | 62.50 | 0.00 | - | 1 | 16 | 63.65% |
| EME240517C00330000 | 2024-04-29 10:26AM EDT | 330.00 | 29.20 | 48.00 | 52.50 | 0.00 | - | 3 | 50 | 54.22% |
| EME240517C00340000 | 2024-05-06 11:06AM EDT | 340.00 | 32.80 | 38.00 | 42.50 | 0.00 | - | 4 | 16 | 64.81% |
| EME240517C00350000 | 2024-05-08 10:53AM EDT | 350.00 | 28.00 | 28.00 | 32.00 | +2.30 | +8.95% | 1 | 36 | 49.59% |
| EME240517C00360000 | 2024-05-08 3:44PM EDT | 360.00 | 19.90 | 18.50 | 22.50 | +1.35 | +7.28% | 5 | 101 | 40.54% |
| EME240517C00370000 | 2024-05-08 2:05PM EDT | 370.00 | 10.05 | 10.00 | 14.00 | -0.70 | -6.51% | 2 | 58 | 34.20% |
| EME240517C00380000 | 2024-05-08 3:58PM EDT | 380.00 | 6.30 | 5.60 | 6.00 | +4.59 | +268.42% | 3 | 13 | 25.05% |
| EME240517C00390000 | 2024-05-07 9:36AM EDT | 390.00 | 1.65 | 0.25 | 5.00 | 0.00 | - | 1 | 40 | 36.81% |
| EME240517C00400000 | 2024-04-03 1:27PM EDT | 400.00 | 6.65 | 0.00 | 2.00 | 0.00 | - | 1 | 21 | 33.68% |
| EME240517C00410000 | 2024-04-03 11:28AM EDT | 410.00 | 4.58 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 59.63% |
| EME240517C00420000 | 2024-04-25 9:30AM EDT | 420.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 10 | 14 | 54.18% |
| EME240517C00480000 | 2024-04-17 3:42PM EDT | 480.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 1 | 72.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EME240517P00270000 | 2024-04-15 11:11AM EDT | 270.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 104.10% |
| EME240517P00280000 | 2024-03-22 9:40AM EDT | 280.00 | 1.40 | 0.05 | 2.40 | 0.00 | - | 2 | 1 | 111.08% |
| EME240517P00290000 | 2024-05-02 1:13PM EDT | 290.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 88.28% |
| EME240517P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 2 | 19 | 75.73% |
| EME240517P00310000 | 2024-04-26 11:37AM EDT | 310.00 | 0.62 | 0.00 | 1.25 | 0.00 | - | 85 | 13 | 69.48% |
| EME240517P00320000 | 2024-05-02 1:13PM EDT | 320.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 2 | 82 | 52.93% |
| EME240517P00330000 | 2024-05-06 9:48AM EDT | 330.00 | 0.10 | 0.10 | 1.10 | 0.00 | - | 1 | 35 | 50.83% |
| EME240517P00340000 | 2024-05-06 9:48AM EDT | 340.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 30 | 52.15% |
| EME240517P00350000 | 2024-05-06 2:29PM EDT | 350.00 | 1.10 | 0.20 | 3.30 | 0.00 | - | 4 | 68 | 54.32% |
| EME240517P00360000 | 2024-05-08 11:32AM EDT | 360.00 | 1.85 | 0.15 | 2.50 | -0.75 | -28.85% | 3 | 40 | 37.29% |
| EME240517P00370000 | 2024-05-08 11:32AM EDT | 370.00 | 4.23 | 0.20 | 4.80 | +0.63 | +17.50% | 3 | 12 | 35.23% |
