Deutsche Märkte öffnen in 6 Stunden 57 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.389,73 -2.243,68 (-3,96%) CMC Crypto 200
1.280,65 -58,41 (-4,36%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Embraer S.A. (ERJ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517C00002500 | 2024-04-16 10:22AM EDT | 2.50 | 21.09 | 21.40 | 25.00 | 0.00 | - | - | 2 | 1,392.19% |
| ERJ240517C00015000 | 2024-03-15 9:39AM EDT | 15.00 | 7.40 | 9.80 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| ERJ240517C00017500 | 2024-05-01 11:04AM EDT | 17.50 | 8.43 | 7.00 | 8.60 | +1.73 | +25.82% | 1 | 15 | 123.05% |
| ERJ240517C00020000 | 2024-05-01 2:09PM EDT | 20.00 | 5.77 | 6.00 | 6.20 | +1.63 | +39.37% | 3 | 336 | 88.28% |
| ERJ240517C00022500 | 2024-05-01 2:09PM EDT | 22.50 | 3.38 | 3.60 | 5.70 | -0.52 | -13.33% | 5 | 284 | 127.34% |
| ERJ240517C00025000 | 2024-05-01 1:23PM EDT | 25.00 | 1.40 | 1.55 | 1.65 | -0.03 | -2.10% | 131 | 1,579 | 52.25% |
| ERJ240517C00027500 | 2024-05-01 2:41PM EDT | 27.50 | 0.45 | 0.45 | 0.50 | +0.05 | +12.50% | 73 | 4,238 | 49.61% |
| ERJ240517C00030000 | 2024-05-01 3:13PM EDT | 30.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 38 | 2,311 | 51.56% |
| ERJ240517C00035000 | 2024-04-15 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 250 | 67.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00015000 | 2024-05-01 1:18PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 11 | 132.81% |
| ERJ240517P00017500 | 2024-04-29 11:35AM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 99.22% |
| ERJ240517P00020000 | 2024-04-26 2:36PM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 40 | 75.78% |
| ERJ240517P00022500 | 2024-04-30 12:53PM EDT | 22.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 150 | 531 | 52.93% |
| ERJ240517P00025000 | 2024-05-01 1:53PM EDT | 25.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 183 | 2,090 | 47.27% |
| ERJ240517P00027500 | 2024-05-01 9:34AM EDT | 27.50 | 2.67 | 1.85 | 3.10 | -0.71 | -21.01% | 2 | 128 | 70.90% |
| ERJ240517P00030000 | 2024-04-01 10:21AM EDT | 30.00 | 4.30 | 4.10 | 5.00 | 0.00 | - | 5 | 0 | 80.08% |
