Deutsche Märkte schließen in 7 Stunden 38 Minuten
DAX
18.814,59 +39,88 (+0,21%) Euro Stoxx 50
5.063,04 +3,84 (+0,08%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.343,40 +8,90 (+0,38%) EUR/USD
1,0880 +0,0020 (+0,18%) Bitcoin EUR
62.244,17 -864,67 (-1,37%)
Eastman Chemical Company (EMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240621C00040000 | 2024-03-13 3:18PM EDT | 40.00 | 52.90 | 56.10 | 60.10 | 0.00 | - | 10 | 5 | 0.00% |
| EMN240621C00050000 | 2024-01-09 12:40PM EDT | 50.00 | 37.67 | 31.00 | 35.70 | 0.00 | - | 3 | 2 | 0.00% |
| EMN240621C00060000 | 2024-02-29 11:10AM EDT | 60.00 | 27.20 | 39.00 | 43.00 | 0.00 | - | 3 | 8 | 130.71% |
| EMN240621C00065000 | 2023-11-13 12:22PM EDT | 65.00 | 14.50 | 21.90 | 23.40 | 0.00 | - | 1 | 9 | 0.00% |
| EMN240621C00070000 | 2024-02-08 1:53PM EDT | 70.00 | 13.60 | 18.40 | 21.90 | 0.00 | - | 3 | 10 | 0.00% |
| EMN240621C00075000 | 2024-05-17 10:07AM EDT | 75.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMN240621C00080000 | 2024-05-23 2:29PM EDT | 80.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240621C00085000 | 2024-05-23 2:29PM EDT | 85.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240621C00090000 | 2024-05-20 10:21AM EDT | 90.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240621C00095000 | 2024-05-17 1:19PM EDT | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMN240621C00100000 | 2024-05-24 12:43PM EDT | 100.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240621C00105000 | 2024-05-24 10:00AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| EMN240621C00110000 | 2024-05-21 11:55AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EMN240621C00115000 | 2024-04-19 11:33AM EDT | 115.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 2 | 63 | 50.61% |
| EMN240621C00120000 | 2024-05-22 10:03AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EMN240621C00125000 | 2024-04-01 9:45AM EDT | 125.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | - | 1 | 59.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240621P00035000 | 2023-11-06 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| EMN240621P00045000 | 2023-10-19 2:23PM EDT | 45.00 | 0.61 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 158.01% |
| EMN240621P00050000 | 2024-02-29 10:30AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 146.88% |
| EMN240621P00055000 | 2023-12-18 10:30AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 125.78% |
| EMN240621P00060000 | 2024-03-18 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| EMN240621P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMN240621P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMN240621P00075000 | 2024-05-21 11:01AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EMN240621P00080000 | 2024-05-08 12:53PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| EMN240621P00085000 | 2024-05-13 3:54PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EMN240621P00090000 | 2024-05-23 11:28AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMN240621P00095000 | 2024-05-24 2:21PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EMN240621P00100000 | 2024-05-21 2:23PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| EMN240621P00105000 | 2024-04-24 1:48PM EDT | 105.00 | 9.30 | 5.20 | 6.60 | 0.00 | - | 18 | 62 | 34.94% |
| EMN240621P00110000 | 2024-04-09 10:09AM EDT | 110.00 | 9.80 | 7.90 | 11.50 | 0.00 | - | - | 8 | 47.68% |
