Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.134,85 +22,69 (+0,06%) Bitcoin EUR
57.069,16 -932,50 (-1,61%) CMC Crypto 200
1.267,38 -16,40 (-1,28%) Nasdaq Compositive
17.745,91 +28,25 (+0,16%) S&P 500
5.465,06 -4,24 (-0,08%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920C00080000 | 2024-01-30 10:43AM EDT | 80.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| EMR240920C00085000 | 2024-05-09 2:37PM EDT | 85.00 | 31.70 | 22.20 | 26.10 | 0.00 | - | 3 | 34 | 55.59% |
| EMR240920C00087500 | 2024-04-30 10:09AM EDT | 87.50 | 23.90 | 24.00 | 24.50 | 0.00 | - | 1 | 23 | 68.43% |
| EMR240920C00090000 | 2024-06-21 3:02PM EDT | 90.00 | 19.28 | 17.10 | 17.50 | 0.00 | - | 2 | 12 | 33.72% |
| EMR240920C00092500 | 2024-06-10 11:08AM EDT | 92.50 | 17.69 | 14.60 | 15.20 | 0.00 | - | 4 | 28 | 31.42% |
| EMR240920C00095000 | 2024-06-26 12:33PM EDT | 95.00 | 12.69 | 12.70 | 13.00 | -3.51 | -21.67% | 2 | 49 | 29.53% |
| EMR240920C00097500 | 2024-06-11 1:52PM EDT | 97.50 | 12.20 | 10.50 | 10.90 | 0.00 | - | 1 | 31 | 27.83% |
| EMR240920C00100000 | 2024-06-26 10:18AM EDT | 100.00 | 8.20 | 8.60 | 8.90 | -3.20 | -28.07% | 1 | 262 | 26.16% |
| EMR240920C00105000 | 2024-06-25 3:50PM EDT | 105.00 | 6.30 | 5.20 | 5.50 | 0.00 | - | 10 | 633 | 23.80% |
| EMR240920C00110000 | 2024-06-26 1:37PM EDT | 110.00 | 2.90 | 2.80 | 2.90 | -0.50 | -14.71% | 126 | 1,823 | 21.68% |
| EMR240920C00115000 | 2024-06-26 2:24PM EDT | 115.00 | 1.30 | 1.30 | 1.40 | -0.25 | -16.13% | 19 | 6,346 | 20.92% |
| EMR240920C00120000 | 2024-06-26 1:21PM EDT | 120.00 | 0.65 | 0.55 | 0.60 | -0.06 | -8.45% | 30 | 3,309 | 20.46% |
| EMR240920C00125000 | 2024-06-26 1:33PM EDT | 125.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 24 | 2,007 | 21.31% |
| EMR240920C00130000 | 2024-06-18 11:33AM EDT | 130.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 1,906 | 24.29% |
| EMR240920C00135000 | 2024-05-21 10:42AM EDT | 135.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 4 | 39 | 27.81% |
| EMR240920C00140000 | 2024-04-10 10:58AM EDT | 140.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 33.99% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920P00065000 | 2024-04-08 1:33PM EDT | 65.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 2 | 61.38% |
| EMR240920P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 60.01% |
| EMR240920P00075000 | 2024-06-21 9:54AM EDT | 75.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 1 | 31 | 45.53% |
| EMR240920P00080000 | 2024-06-07 12:07PM EDT | 80.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 2 | 139 | 42.43% |
| EMR240920P00082500 | 2024-02-07 12:07PM EDT | 82.50 | 1.05 | 0.35 | 2.60 | 0.00 | - | 1 | 9 | 57.25% |
| EMR240920P00085000 | 2024-05-07 11:43AM EDT | 85.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 7 | 80 | 35.21% |
| EMR240920P00087500 | 2024-05-08 2:08PM EDT | 87.50 | 0.32 | 0.20 | 0.45 | 0.00 | - | 3 | 16 | 27.76% |
| EMR240920P00090000 | 2024-06-26 11:14AM EDT | 90.00 | 0.50 | 0.45 | 0.55 | -0.02 | -3.85% | 5 | 667 | 25.86% |
| EMR240920P00092500 | 2024-05-31 9:59AM EDT | 92.50 | 0.50 | 0.65 | 0.75 | 0.00 | - | 3 | 119 | 24.68% |
| EMR240920P00095000 | 2024-06-11 1:12PM EDT | 95.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 2 | 343 | 23.37% |
| EMR240920P00097500 | 2024-06-26 10:12AM EDT | 97.50 | 1.27 | 1.25 | 1.35 | +0.25 | +24.51% | 20 | 1,545 | 22.16% |
| EMR240920P00100000 | 2024-06-25 1:46PM EDT | 100.00 | 2.00 | 1.75 | 1.85 | +0.58 | +40.85% | 2 | 618 | 21.14% |
| EMR240920P00105000 | 2024-06-26 1:20PM EDT | 105.00 | 3.50 | 3.30 | 3.40 | +0.75 | +27.27% | 96 | 230 | 19.26% |
| EMR240920P00110000 | 2024-06-25 3:14PM EDT | 110.00 | 5.00 | 5.90 | 6.10 | 0.00 | - | 3 | 829 | 18.49% |
| EMR240920P00115000 | 2024-06-17 2:11PM EDT | 115.00 | 9.00 | 8.90 | 9.90 | 0.00 | - | 1 | 436 | 18.79% |
| EMR240920P00120000 | 2024-05-30 10:24AM EDT | 120.00 | 10.00 | 12.90 | 14.00 | 0.00 | - | 41 | 248 | 15.19% |
| EMR240920P00125000 | 2024-05-15 10:40AM EDT | 125.00 | 10.90 | 17.10 | 20.30 | 0.00 | - | 1 | 93 | 32.76% |
| EMR240920P00130000 | 2024-04-30 9:30AM EDT | 130.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
