Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.145,25 +33,09 (+0,08%) Bitcoin EUR
56.924,89 -1.303,45 (-2,24%) CMC Crypto 200
1.266,13 -17,65 (-1,37%) Nasdaq Compositive
17.738,98 +21,33 (+0,12%) S&P 500
5.465,39 -3,91 (-0,07%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240705C00103000 | 2024-06-21 3:45PM EDT | 103.00 | 5.80 | 3.40 | 3.70 | 0.00 | - | 6 | 5 | 25.83% |
| EMR240705C00105000 | 2024-06-26 10:48AM EDT | 105.00 | 1.75 | 1.85 | 1.95 | -2.15 | -55.13% | 1 | 5 | 19.63% |
| EMR240705C00106000 | 2024-06-11 3:56PM EDT | 106.00 | 3.10 | 1.20 | 1.30 | 0.00 | - | 3 | 5 | 18.29% |
| EMR240705C00107000 | 2024-06-26 10:48AM EDT | 107.00 | 0.72 | 0.70 | 0.80 | -1.38 | -65.71% | 9 | 34 | 17.33% |
| EMR240705C00108000 | 2024-06-25 3:58PM EDT | 108.00 | 1.15 | 0.35 | 0.45 | -1.35 | -54.00% | 25 | 72 | 16.70% |
| EMR240705C00109000 | 2024-06-26 2:11PM EDT | 109.00 | 0.23 | 0.20 | 0.30 | -1.52 | -86.86% | 8 | 56 | 17.82% |
| EMR240705C00110000 | 2024-06-25 11:24AM EDT | 110.00 | 0.40 | 0.05 | 0.20 | -0.75 | -65.22% | 1 | 40 | 18.90% |
| EMR240705C00111000 | 2024-06-26 10:42AM EDT | 111.00 | 0.11 | 0.05 | 0.15 | -0.69 | -86.25% | 5 | 38 | 20.46% |
| EMR240705C00112000 | 2024-06-20 9:37AM EDT | 112.00 | 0.22 | 0.05 | 0.40 | -0.18 | -45.00% | 1 | 7 | 30.76% |
| EMR240705C00113000 | 2024-06-25 1:04PM EDT | 113.00 | 0.07 | 0.05 | 0.75 | -0.18 | -72.00% | 10 | 31 | 42.14% |
| EMR240705C00114000 | 2024-06-05 11:22AM EDT | 114.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 45.65% |
| EMR240705C00115000 | 2024-06-24 12:12PM EDT | 115.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 128 | 143 | 49.10% |
| EMR240705C00116000 | 2024-06-13 2:00PM EDT | 116.00 | 0.05 | 0.05 | 0.50 | -0.10 | -66.67% | 2 | 5 | 46.14% |
| EMR240705C00135000 | 2024-06-18 11:46AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 58.98% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240705P00080000 | 2024-06-18 11:47AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 69.53% |
| EMR240705P00085000 | 2024-06-26 11:45AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 15 | 111 | 65.04% |
| EMR240705P00090000 | 2024-06-20 3:34PM EDT | 90.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 69.97% |
| EMR240705P00095000 | 2024-06-04 3:49PM EDT | 95.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 51.56% |
| EMR240705P00102000 | 2024-06-06 12:12PM EDT | 102.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | - | 320 | 21.29% |
| EMR240705P00104000 | 2024-06-25 10:27AM EDT | 104.00 | 0.20 | 0.35 | 0.45 | +0.07 | +53.85% | 2 | 23 | 17.38% |
| EMR240705P00105000 | 2024-06-26 10:28AM EDT | 105.00 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 2 | 7 | 15.67% |
| EMR240705P00106000 | 2024-06-25 11:53AM EDT | 106.00 | 1.15 | 0.90 | 1.05 | +0.52 | +82.54% | 20 | 65 | 15.28% |
| EMR240705P00107000 | 2024-06-25 3:36PM EDT | 107.00 | 1.17 | 1.40 | 1.55 | +0.02 | +1.74% | 1 | 2 | 14.19% |
| EMR240705P00108000 | 2024-06-25 11:40AM EDT | 108.00 | 1.72 | 2.05 | 2.25 | +1.17 | +212.73% | 1 | 11 | 13.75% |
| EMR240705P00109000 | 2024-06-05 2:27PM EDT | 109.00 | 2.24 | 2.70 | 3.10 | 0.00 | - | 1 | 2 | 13.92% |
| EMR240705P00110000 | 2024-06-26 10:28AM EDT | 110.00 | 4.03 | 3.70 | 4.00 | +1.78 | +79.11% | 1 | 4 | 12.89% |
| EMR240705P00111000 | 2024-06-12 9:51AM EDT | 111.00 | 2.90 | 4.70 | 5.10 | 0.00 | - | 2 | 3 | 20.12% |
| EMR240705P00112000 | 2024-06-03 12:55PM EDT | 112.00 | 3.70 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 17.77% |
