Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.175,47 +63,31 (+0,16%) Bitcoin EUR
57.077,52 -1.124,68 (-1,93%) CMC Crypto 200
1.267,62 -16,16 (-1,26%) Nasdaq Compositive
17.768,62 +50,97 (+0,29%) S&P 500
5.470,73 +1,43 (+0,03%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:51PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117C00040000 | 2024-05-20 3:08PM EDT | 40.00 | 74.52 | 66.90 | 70.30 | 0.00 | - | 58 | 33 | 103.30% |
| EMR250117C00045000 | 2023-08-03 9:57AM EDT | 45.00 | 51.53 | 53.90 | 55.50 | 0.00 | - | 1 | 4 | 0.00% |
| EMR250117C00050000 | 2024-06-26 11:06AM EDT | 50.00 | 56.53 | 54.70 | 58.70 | +0.27 | +0.48% | 1 | 6 | 57.08% |
| EMR250117C00055000 | 2024-06-26 11:06AM EDT | 55.00 | 51.78 | 49.80 | 53.90 | -3.71 | -6.69% | 1 | 2 | 53.39% |
| EMR250117C00060000 | 2024-05-31 1:06PM EDT | 60.00 | 49.01 | 46.20 | 47.80 | 0.00 | - | 114 | 98 | 58.64% |
| EMR250117C00065000 | 2024-06-24 10:09AM EDT | 65.00 | 45.91 | 40.30 | 44.30 | 0.00 | - | 1 | 52 | 63.65% |
| EMR250117C00067500 | 2024-02-20 1:06PM EDT | 67.50 | 39.59 | 44.50 | 49.00 | 0.00 | - | 2 | 18 | 88.48% |
| EMR250117C00070000 | 2024-05-16 9:55AM EDT | 70.00 | 45.70 | 36.00 | 40.10 | 0.00 | - | 1 | 106 | 61.30% |
| EMR250117C00072500 | 2023-12-12 4:53PM EDT | 72.50 | 21.74 | 25.00 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| EMR250117C00075000 | 2024-05-06 12:39PM EDT | 75.00 | 32.40 | 33.00 | 36.90 | 0.00 | - | 2 | 69 | 53.21% |
| EMR250117C00077500 | 2023-12-14 4:26PM EDT | 77.50 | 22.97 | 21.00 | 21.80 | 0.00 | - | 2 | 134 | 0.00% |
| EMR250117C00080000 | 2024-05-15 1:05PM EDT | 80.00 | 36.45 | 28.10 | 29.00 | 0.00 | - | 1 | 63 | 41.32% |
| EMR250117C00082500 | 2024-06-17 3:23PM EDT | 82.50 | 27.00 | 25.60 | 26.30 | 0.00 | - | 10 | 50 | 37.16% |
| EMR250117C00085000 | 2024-06-26 10:37AM EDT | 85.00 | 23.70 | 23.40 | 24.10 | -2.00 | -7.78% | 11 | 125 | 35.71% |
| EMR250117C00087500 | 2024-06-26 11:51AM EDT | 87.50 | 21.80 | 21.30 | 21.90 | -1.70 | -7.23% | 22 | 49 | 34.09% |
| EMR250117C00090000 | 2024-06-21 3:19PM EDT | 90.00 | 21.40 | 19.20 | 19.80 | 0.00 | - | 5 | 241 | 32.78% |
| EMR250117C00092500 | 2024-06-24 2:16PM EDT | 92.50 | 20.50 | 17.20 | 18.30 | 0.00 | - | 3 | 72 | 33.66% |
| EMR250117C00095000 | 2024-06-26 10:11AM EDT | 95.00 | 15.70 | 15.10 | 15.70 | -2.70 | -14.67% | 2 | 1,098 | 29.95% |
| EMR250117C00097500 | 2024-06-25 11:47AM EDT | 97.50 | 14.18 | 13.10 | 13.80 | -1.02 | -6.71% | 1 | 978 | 28.77% |
| EMR250117C00100000 | 2024-06-26 1:23PM EDT | 100.00 | 11.87 | 11.10 | 12.00 | -2.73 | -18.70% | 4 | 2,172 | 27.67% |
| EMR250117C00105000 | 2024-06-24 10:58AM EDT | 105.00 | 11.38 | 8.50 | 8.80 | 0.00 | - | 20 | 1,433 | 25.88% |
| EMR250117C00110000 | 2024-06-26 2:32PM EDT | 110.00 | 6.10 | 6.00 | 6.10 | -1.85 | -23.27% | 21 | 3,248 | 24.26% |
| EMR250117C00115000 | 2024-06-26 12:06PM EDT | 115.00 | 4.10 | 4.00 | 4.20 | -1.25 | -23.36% | 9 | 1,413 | 23.63% |
| EMR250117C00120000 | 2024-06-26 10:34AM EDT | 120.00 | 2.52 | 2.55 | 2.65 | -1.22 | -32.62% | 15 | 1,472 | 22.61% |
| EMR250117C00125000 | 2024-06-26 1:45PM EDT | 125.00 | 1.65 | 1.55 | 1.70 | -0.60 | -26.67% | 76 | 792 | 22.34% |
| EMR250117C00130000 | 2024-06-26 11:13AM EDT | 130.00 | 1.00 | 0.85 | 1.05 | -0.35 | -25.93% | 2 | 708 | 22.07% |
| EMR250117C00135000 | 2024-06-24 1:19PM EDT | 135.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 23 | 716 | 22.02% |
| EMR250117C00140000 | 2024-06-05 3:55PM EDT | 140.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 9 | 194 | 25.27% |
| EMR250117C00145000 | 2024-04-17 3:01PM EDT | 145.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 70 | 27.61% |
| EMR250117C00150000 | 2024-05-09 11:41AM EDT | 150.00 | 0.52 | 0.05 | 0.50 | 0.00 | - | 8 | 36 | 27.39% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117P00040000 | 2024-06-18 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 68.85% |
| EMR250117P00045000 | 2024-03-05 12:35PM EDT | 45.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 42 | 74.61% |
| EMR250117P00050000 | 2024-06-04 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 62 | 54.39% |
| EMR250117P00055000 | 2024-06-04 3:09PM EDT | 55.00 | 0.32 | 0.05 | 1.80 | 0.00 | - | 15 | 16 | 57.84% |
| EMR250117P00060000 | 2024-05-07 10:06AM EDT | 60.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 943 | 57.76% |
| EMR250117P00065000 | 2024-01-31 3:42PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| EMR250117P00067500 | 2024-01-16 11:46AM EDT | 67.50 | 1.34 | 0.30 | 0.95 | 0.00 | - | 3 | 231 | 42.60% |
| EMR250117P00070000 | 2024-06-04 3:09PM EDT | 70.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 15 | 184 | 37.62% |
| EMR250117P00072500 | 2024-03-01 10:51AM EDT | 72.50 | 0.60 | 0.20 | 0.90 | 0.00 | - | 3 | 99 | 36.60% |
| EMR250117P00075000 | 2024-04-05 1:07PM EDT | 75.00 | 0.70 | 0.10 | 2.55 | 0.00 | - | 32 | 1,820 | 46.24% |
| EMR250117P00077500 | 2024-06-18 3:16PM EDT | 77.50 | 0.42 | 0.55 | 0.85 | 0.00 | - | 1 | 2,070 | 30.96% |
| EMR250117P00080000 | 2024-06-24 12:15PM EDT | 80.00 | 0.65 | 0.65 | 1.00 | 0.00 | - | 10 | 864 | 29.76% |
| EMR250117P00082500 | 2024-06-25 2:16PM EDT | 82.50 | 0.88 | 0.90 | 1.10 | -0.17 | -16.19% | 1 | 905 | 28.02% |
| EMR250117P00085000 | 2024-06-21 3:06PM EDT | 85.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 5 | 1,177 | 26.86% |
| EMR250117P00087500 | 2024-06-21 9:30AM EDT | 87.50 | 1.73 | 1.25 | 1.60 | 0.00 | - | 1 | 1,082 | 26.07% |
| EMR250117P00090000 | 2024-06-26 12:16PM EDT | 90.00 | 1.85 | 1.65 | 1.90 | +0.24 | +14.91% | 8 | 3,213 | 25.00% |
| EMR250117P00092500 | 2024-06-03 12:09PM EDT | 92.50 | 1.80 | 2.10 | 2.25 | 0.00 | - | 1 | 400 | 23.90% |
| EMR250117P00095000 | 2024-06-26 11:42AM EDT | 95.00 | 2.60 | 2.55 | 2.75 | +0.35 | +15.56% | 5 | 1,097 | 23.17% |
| EMR250117P00097500 | 2024-06-26 1:00PM EDT | 97.50 | 3.18 | 3.10 | 3.30 | +1.10 | +52.88% | 70 | 432 | 22.27% |
| EMR250117P00100000 | 2024-06-26 12:06PM EDT | 100.00 | 3.90 | 3.80 | 4.00 | +0.45 | +13.04% | 102 | 1,121 | 21.55% |
| EMR250117P00105000 | 2024-06-26 10:09AM EDT | 105.00 | 5.60 | 5.50 | 5.80 | +0.50 | +9.80% | 51 | 571 | 20.21% |
| EMR250117P00110000 | 2024-06-26 12:11PM EDT | 110.00 | 8.00 | 7.80 | 8.10 | +0.90 | +12.68% | 22 | 768 | 18.60% |
| EMR250117P00115000 | 2024-06-25 10:11AM EDT | 115.00 | 9.70 | 10.90 | 11.40 | -0.40 | -3.96% | 1 | 797 | 18.17% |
| EMR250117P00120000 | 2024-05-16 12:53PM EDT | 120.00 | 9.92 | 14.40 | 15.90 | 0.00 | - | 1,100 | 1,212 | 20.51% |
| EMR250117P00125000 | 2024-05-01 2:31PM EDT | 125.00 | 19.20 | 13.30 | 14.80 | 0.00 | - | 5 | 25 | 0.00% |
| EMR250117P00130000 | 2024-05-20 10:08AM EDT | 130.00 | 16.30 | 19.20 | 23.30 | 0.00 | - | 2 | 0 | 0.00% |
| EMR250117P00135000 | 2024-04-12 3:41PM EDT | 135.00 | 23.55 | 19.80 | 21.60 | 0.00 | - | 3 | 6 | 0.00% |
| EMR250117P00145000 | 2023-05-25 10:38AM EDT | 145.00 | 66.25 | 56.50 | 59.90 | 0.00 | - | 10 | 0 | 97.15% |
| EMR250117P00150000 | 2024-02-16 3:45PM EDT | 150.00 | 43.09 | 37.60 | 41.90 | 0.00 | - | 50 | 0 | 0.00% |
