Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.568,74 -402,20 (-0,68%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
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 | 23.20 | 26.20 | 0.00 | - | - | 2 | 1,120.31% |
| ERJ240517C00012500 | 2024-05-03 10:12AM EDT | 12.50 | 13.90 | 14.00 | 14.20 | 0.00 | - | 3 | 3 | 196.88% |
| ERJ240517C00015000 | 2024-03-15 9:39AM EDT | 15.00 | 7.40 | 9.80 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| ERJ240517C00017500 | 2024-05-07 3:33PM EDT | 17.50 | 9.05 | 9.00 | 9.20 | +0.62 | +7.35% | 10 | 15 | 115.63% |
| ERJ240517C00020000 | 2024-05-07 2:40PM EDT | 20.00 | 6.50 | 6.50 | 6.80 | -0.80 | -10.96% | 16 | 346 | 98.83% |
| ERJ240517C00022500 | 2024-05-06 3:45PM EDT | 22.50 | 4.64 | 4.00 | 4.30 | 0.00 | - | 22 | 271 | 64.06% |
| ERJ240517C00025000 | 2024-05-07 12:36PM EDT | 25.00 | 1.99 | 1.70 | 1.85 | -0.56 | -21.96% | 43 | 1,590 | 47.17% |
| ERJ240517C00027500 | 2024-05-07 3:43PM EDT | 27.50 | 0.38 | 0.30 | 0.40 | -0.47 | -55.29% | 384 | 4,110 | 41.60% |
| ERJ240517C00030000 | 2024-05-07 3:47PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | -0.21 | -75.00% | 87 | 3,088 | 51.37% |
| ERJ240517C00035000 | 2024-05-06 10:25AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 296 | 50.00% |
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 | 0.00 | - | 1 | 10 | 165.63% |
| ERJ240517P00017500 | 2024-04-29 11:35AM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 125.78% |
| ERJ240517P00020000 | 2024-05-03 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 80.47% |
| ERJ240517P00022500 | 2024-05-03 12:21PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 533 | 57.81% |
| ERJ240517P00025000 | 2024-05-07 3:30PM EDT | 25.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 524 | 1,838 | 41.02% |
| ERJ240517P00027500 | 2024-05-07 3:23PM EDT | 27.50 | 1.28 | 1.15 | 1.30 | +0.13 | +11.30% | 35 | 342 | 39.75% |
| ERJ240517P00030000 | 2024-04-01 10:21AM EDT | 30.00 | 4.30 | 4.10 | 5.00 | 0.00 | - | 5 | 0 | 126.17% |
