Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.160,53 +48,37 (+0,12%) Bitcoin EUR
57.017,75 -1.214,99 (-2,09%) CMC Crypto 200
1.265,22 -18,56 (-1,45%) Nasdaq Compositive
17.744,06 +26,40 (+0,15%) S&P 500
5.466,69 -2,61 (-0,05%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240719C00095000 | 2024-06-05 2:58PM EDT | 95.00 | 13.95 | 11.30 | 11.80 | 0.00 | - | 8 | 8 | 37.70% |
| EMR240719C00100000 | 2024-06-14 1:13PM EDT | 100.00 | 7.32 | 6.60 | 6.90 | 0.00 | - | 1 | 2 | 26.17% |
| EMR240719C00105000 | 2024-06-26 12:34PM EDT | 105.00 | 2.62 | 2.65 | 2.80 | -0.68 | -20.61% | 9 | 31 | 19.87% |
| EMR240719C00110000 | 2024-06-26 1:12PM EDT | 110.00 | 0.55 | 0.50 | 0.60 | -1.40 | -71.79% | 25 | 1,934 | 17.51% |
| EMR240719C00115000 | 2024-06-26 1:47PM EDT | 115.00 | 0.05 | 0.05 | 0.20 | -0.30 | -85.71% | 1 | 955 | 21.44% |
| EMR240719C00120000 | 2024-06-21 10:37AM EDT | 120.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 18 | 329 | 26.07% |
| EMR240719C00125000 | 2024-05-21 10:28AM EDT | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 15 | 33.01% |
| EMR240719C00130000 | 2024-06-21 10:20AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.20% |
| EMR240719C00155000 | 2024-06-13 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.59% |
| EMR240719C00160000 | 2024-06-13 12:49PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.96% |
| EMR240719C00165000 | 2024-06-13 12:49PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.09% |
| EMR240719C00170000 | 2024-06-13 12:50PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.97% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240719P00070000 | 2024-06-20 1:55PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 4 | 73.24% |
| EMR240719P00080000 | 2024-06-25 2:22PM EDT | 80.00 | 0.06 | 0.05 | 0.25 | -0.09 | -60.00% | 4 | 5 | 58.01% |
| EMR240719P00085000 | 2024-06-20 10:22AM EDT | 85.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | - | 4 | 61.23% |
| EMR240719P00090000 | 2024-05-31 1:03PM EDT | 90.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 53.66% |
| EMR240719P00095000 | 2024-06-26 1:47PM EDT | 95.00 | 0.75 | 0.05 | 0.25 | +0.55 | +275.00% | 1 | 401 | 29.88% |
| EMR240719P00100000 | 2024-06-24 10:56AM EDT | 100.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 448 | 20.68% |
| EMR240719P00105000 | 2024-06-25 3:40PM EDT | 105.00 | 0.80 | 1.15 | 1.25 | +0.37 | +86.05% | 19 | 277 | 16.54% |
| EMR240719P00110000 | 2024-06-24 3:49PM EDT | 110.00 | 1.95 | 4.00 | 4.30 | 0.00 | - | 325 | 425 | 16.24% |
| EMR240719P00115000 | 2024-06-04 10:56AM EDT | 115.00 | 7.50 | 8.00 | 9.00 | 0.00 | - | 2 | 50 | 21.44% |
