Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.158,71 +46,55 (+0,12%) Bitcoin EUR
57.116,07 -984,41 (-1,69%) CMC Crypto 200
1.267,26 -16,53 (-1,29%) Nasdaq Compositive
17.762,02 +44,36 (+0,25%) S&P 500
5.469,04 -0,26 (-0,00%)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:47PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620C00070000 | 2023-12-07 11:29AM EDT | 70.00 | 23.20 | 29.00 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250620C00080000 | 2024-06-11 2:05PM EDT | 80.00 | 31.79 | 29.50 | 31.70 | 0.00 | - | 3 | 2 | 41.64% |
| EMR250620C00087500 | 2024-05-09 2:37PM EDT | 87.50 | 32.20 | 25.30 | 26.60 | 0.00 | - | 3 | 3 | 40.81% |
| EMR250620C00090000 | 2024-01-18 4:05PM EDT | 90.00 | 13.20 | 23.30 | 24.00 | 0.00 | - | 1 | 89 | 37.61% |
| EMR250620C00092500 | 2024-04-25 12:58PM EDT | 92.50 | 23.80 | 24.70 | 29.00 | 0.00 | - | 3 | 9 | 55.33% |
| EMR250620C00095000 | 2024-04-01 3:17PM EDT | 95.00 | 25.70 | 17.70 | 21.00 | 0.00 | - | 1 | 15 | 37.24% |
| EMR250620C00097500 | 2024-06-17 3:07PM EDT | 97.50 | 17.58 | 16.60 | 17.30 | 0.00 | - | 2 | 24 | 31.08% |
| EMR250620C00100000 | 2024-06-14 10:05AM EDT | 100.00 | 15.53 | 14.90 | 16.80 | 0.00 | - | 1 | 529 | 33.18% |
| EMR250620C00105000 | 2024-05-09 1:40PM EDT | 105.00 | 18.50 | 13.40 | 14.90 | 0.00 | - | 57 | 174 | 34.36% |
| EMR250620C00110000 | 2024-06-24 3:45PM EDT | 110.00 | 11.89 | 9.30 | 9.90 | 0.00 | - | 1 | 261 | 27.44% |
| EMR250620C00115000 | 2024-06-17 1:21PM EDT | 115.00 | 7.37 | 7.10 | 7.70 | 0.00 | - | 116 | 1,591 | 26.52% |
| EMR250620C00120000 | 2024-06-07 3:29PM EDT | 120.00 | 6.62 | 5.40 | 5.80 | 0.00 | - | 23 | 412 | 25.55% |
| EMR250620C00125000 | 2024-06-21 1:50PM EDT | 125.00 | 4.67 | 4.00 | 4.30 | 0.00 | - | 1 | 253 | 24.80% |
| EMR250620C00130000 | 2024-06-24 12:05PM EDT | 130.00 | 6.20 | 2.85 | 3.20 | 0.00 | - | 2 | 424 | 24.40% |
| EMR250620C00135000 | 2024-06-20 11:45AM EDT | 135.00 | 2.79 | 2.00 | 2.35 | 0.00 | - | 1 | 148 | 24.06% |
| EMR250620C00140000 | 2024-06-06 3:38PM EDT | 140.00 | 1.65 | 1.35 | 1.80 | 0.00 | - | 2 | 168 | 24.16% |
| EMR250620C00145000 | 2024-05-09 1:47PM EDT | 145.00 | 2.45 | 0.00 | 1.60 | 0.00 | - | 11 | 88 | 25.29% |
| EMR250620C00150000 | 2024-05-01 9:55AM EDT | 150.00 | 1.05 | 0.95 | 2.75 | 0.00 | - | 1 | 435 | 31.82% |
| EMR250620C00155000 | 2024-02-21 1:50PM EDT | 155.00 | 0.50 | 1.10 | 1.45 | 0.00 | - | - | 1 | 28.16% |
| EMR250620C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | - | 1 | 35.11% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620P00045000 | 2024-02-21 10:30AM EDT | 45.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 52.78% |
| EMR250620P00055000 | 2024-06-04 3:10PM EDT | 55.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 12 | 16 | 56.64% |
| EMR250620P00060000 | 2024-01-08 11:32AM EDT | 60.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 60 | 60.66% |
| EMR250620P00065000 | 2024-01-08 11:10AM EDT | 65.00 | 1.75 | 0.85 | 1.15 | 0.00 | - | 122 | 161 | 36.05% |
| EMR250620P00070000 | 2024-06-04 3:10PM EDT | 70.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 12 | 167 | 37.23% |
| EMR250620P00075000 | 2024-05-03 11:46AM EDT | 75.00 | 1.55 | 0.45 | 2.75 | 0.00 | - | 1 | 130 | 35.90% |
| EMR250620P00080000 | 2024-06-04 11:31AM EDT | 80.00 | 1.90 | 0.25 | 3.10 | 0.00 | - | 1 | 61 | 32.54% |
| EMR250620P00082500 | 2024-05-08 11:39AM EDT | 82.50 | 1.70 | 1.85 | 2.40 | 0.00 | - | 1 | 96 | 27.32% |
| EMR250620P00085000 | 2024-04-02 12:44PM EDT | 85.00 | 2.38 | 2.65 | 3.10 | 0.00 | - | 5 | 112 | 27.79% |
| EMR250620P00087500 | 2024-05-17 11:39AM EDT | 87.50 | 2.35 | 2.60 | 3.40 | 0.00 | - | 15 | 299 | 26.51% |
| EMR250620P00090000 | 2024-06-04 9:37AM EDT | 90.00 | 3.33 | 3.30 | 3.90 | 0.00 | - | 1 | 630 | 25.79% |
| EMR250620P00092500 | 2024-05-02 11:56AM EDT | 92.50 | 4.40 | 2.15 | 4.90 | 0.00 | - | 1 | 57 | 26.37% |
| EMR250620P00095000 | 2024-06-21 1:39PM EDT | 95.00 | 4.34 | 4.40 | 4.90 | 0.00 | - | 20 | 344 | 23.81% |
| EMR250620P00097500 | 2024-04-30 10:57AM EDT | 97.50 | 5.10 | 4.20 | 5.10 | 0.00 | - | 16 | 71 | 21.78% |
| EMR250620P00100000 | 2024-06-04 11:05AM EDT | 100.00 | 5.90 | 5.90 | 6.60 | 0.00 | - | 1 | 541 | 22.99% |
| EMR250620P00105000 | 2024-05-22 3:17PM EDT | 105.00 | 5.75 | 6.90 | 9.40 | 0.00 | - | 1 | 15 | 23.91% |
| EMR250620P00110000 | 2024-05-22 1:23PM EDT | 110.00 | 7.09 | 7.20 | 11.50 | 0.00 | - | 2 | 176 | 22.16% |
| EMR250620P00115000 | 2024-05-22 2:02PM EDT | 115.00 | 9.10 | 9.10 | 13.60 | 0.00 | - | 45 | 420 | 19.37% |
| EMR250620P00120000 | 2024-05-09 2:31PM EDT | 120.00 | 11.20 | 14.60 | 15.70 | 0.00 | - | 125 | 125 | 14.81% |
