Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.142,52 +30,36 (+0,08%) Bitcoin EUR
57.069,16 -932,50 (-1,61%) CMC Crypto 200
1.267,38 -16,40 (-1,28%) Nasdaq Compositive
17.747,03 +29,38 (+0,17%) S&P 500
5.465,37 -3,93 (-0,07%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241220C00075000 | 2024-05-15 3:08PM EDT | 75.00 | 40.73 | 31.00 | 35.00 | 0.00 | - | - | 1 | 57.75% |
| EMR241220C00090000 | 2024-06-14 10:34AM EDT | 90.00 | 19.30 | 18.60 | 19.20 | 0.00 | - | 1 | 2 | 32.58% |
| EMR241220C00095000 | 2024-06-17 2:39PM EDT | 95.00 | 14.90 | 12.90 | 15.00 | 0.00 | - | 4 | 86 | 29.47% |
| EMR241220C00100000 | 2024-06-26 12:48PM EDT | 100.00 | 11.00 | 10.90 | 11.30 | -1.60 | -12.70% | 1 | 176 | 27.31% |
| EMR241220C00105000 | 2024-06-20 1:26PM EDT | 105.00 | 9.30 | 7.70 | 8.10 | 0.00 | - | 3 | 90 | 25.53% |
| EMR241220C00110000 | 2024-06-24 9:58AM EDT | 110.00 | 7.50 | 5.20 | 5.40 | 0.00 | - | 1 | 80 | 23.78% |
| EMR241220C00115000 | 2024-06-25 12:03PM EDT | 115.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | 28 | 289 | 23.29% |
| EMR241220C00120000 | 2024-06-25 2:14PM EDT | 120.00 | 2.11 | 1.90 | 2.25 | -0.44 | -17.25% | 2 | 276 | 22.68% |
| EMR241220C00125000 | 2024-06-24 3:49PM EDT | 125.00 | 1.89 | 0.80 | 1.30 | 0.00 | - | 20 | 126 | 21.97% |
| EMR241220C00130000 | 2024-06-25 11:08AM EDT | 130.00 | 0.85 | 0.60 | 1.00 | 0.00 | - | 4 | 211 | 23.45% |
| EMR241220C00135000 | 2024-06-25 10:22AM EDT | 135.00 | 0.44 | 0.30 | 0.50 | 0.00 | - | 7 | 148 | 22.35% |
| EMR241220C00140000 | 2024-05-28 3:27PM EDT | 140.00 | 0.62 | 0.10 | 0.45 | 0.00 | - | 1 | 10 | 24.34% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR241220P00080000 | 2024-06-18 11:15AM EDT | 80.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 10 | 23 | 29.15% |
| EMR241220P00085000 | 2024-06-26 11:13AM EDT | 85.00 | 0.93 | 0.85 | 1.05 | -0.35 | -27.34% | 5 | 3 | 27.04% |
| EMR241220P00090000 | 2024-06-25 11:32AM EDT | 90.00 | 1.30 | 1.35 | 1.60 | 0.00 | - | 1 | 78 | 25.18% |
| EMR241220P00095000 | 2024-06-25 11:21AM EDT | 95.00 | 1.95 | 2.10 | 2.40 | 0.00 | - | 1 | 22 | 23.32% |
| EMR241220P00100000 | 2024-06-24 1:54PM EDT | 100.00 | 2.60 | 3.30 | 3.60 | 0.00 | - | 2 | 22 | 21.63% |
| EMR241220P00105000 | 2024-06-26 9:50AM EDT | 105.00 | 4.90 | 5.00 | 5.20 | +1.00 | +25.64% | 16 | 75 | 19.62% |
| EMR241220P00110000 | 2024-06-26 10:53AM EDT | 110.00 | 7.50 | 7.30 | 8.00 | +1.70 | +29.31% | 10 | 100 | 19.58% |
| EMR241220P00115000 | 2024-05-23 1:33PM EDT | 115.00 | 6.90 | 9.20 | 10.60 | 0.00 | - | 8 | 53 | 16.24% |
| EMR241220P00120000 | 2024-05-29 9:45AM EDT | 120.00 | 10.70 | 14.20 | 15.30 | 0.00 | - | 1 | 17 | 19.17% |
| EMR241220P00125000 | 2024-05-15 10:53AM EDT | 125.00 | 12.10 | 17.10 | 20.60 | 0.00 | - | - | 1 | 24.44% |
| EMR241220P00130000 | 2024-05-10 12:32PM EDT | 130.00 | 15.50 | 21.10 | 23.10 | 0.00 | - | - | 2 | 0.00% |
