Italia markets close in 2 hours 22 minutes

Eastman Chemical Company (EMN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,26+0,56 (+0,57%)
Alla chiusura: 04:00PM EDT
102,23 +2,97 (+2,99%)
Preborsa: 08:41AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
EMN240621C000350002024-06-14 3:19PM EDT35.0064.500.000.000.00-200.00%
EMN240621C000400002024-06-10 3:53PM EDT40.0063.220.000.000.00-100.00%
EMN240621C000500002024-01-09 12:40PM EDT50.0037.6731.0035.700.00-320.00%
EMN240621C000600002024-06-14 2:17PM EDT60.0040.500.000.000.00-1210.00%
EMN240621C000650002024-06-14 2:17PM EDT65.0035.500.000.000.00-1000.00%
EMN240621C000700002024-06-14 2:17PM EDT70.0030.500.000.000.00-1000.00%
EMN240621C000750002024-06-14 2:17PM EDT75.0025.500.000.000.00-3000.00%
EMN240621C000800002024-06-14 2:43PM EDT80.0019.800.000.000.00-56000.00%
EMN240621C000850002024-06-14 3:34PM EDT85.0014.510.000.000.00-2,25220.00%
EMN240621C000900002024-06-14 2:44PM EDT90.0010.000.000.000.00-1,68500.00%
EMN240621C000950002024-06-17 12:58PM EDT95.004.500.000.000.00-4200.00%
EMN240621C001000002024-06-17 12:27PM EDT100.000.800.000.000.00-255,1021.56%
EMN240621C001050002024-06-14 2:05PM EDT105.000.090.000.000.00-251,19112.50%
EMN240621C001100002024-06-14 1:28PM EDT110.000.100.000.000.00-93,99925.00%
EMN240621C001150002024-06-10 9:30AM EDT115.000.050.000.000.00-26425.00%
EMN240621C001200002024-06-17 9:59AM EDT120.000.050.000.000.00-1114750.00%
EMN240621C001250002024-04-01 9:45AM EDT125.000.220.001.250.00--1154.69%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
EMN240621P000350002023-11-06 10:30AM EDT35.000.100.000.000.00--1050.00%
EMN240621P000450002023-10-19 2:23PM EDT45.000.610.050.500.00-22391.41%
EMN240621P000500002024-02-29 10:30AM EDT50.000.040.000.750.00-36363.28%
EMN240621P000550002023-12-18 10:30AM EDT55.000.200.000.650.00-12310.55%
EMN240621P000600002024-06-10 9:35AM EDT60.000.260.000.000.00-201550.00%
EMN240621P000650002024-06-17 9:53AM EDT65.000.050.000.000.00-626950.00%
EMN240621P000700002024-05-07 9:30AM EDT70.000.050.000.000.00-25050.00%
EMN240621P000750002024-06-14 1:11PM EDT75.000.120.000.000.00-42950.00%
EMN240621P000800002024-06-17 1:19PM EDT80.000.070.000.000.00-546850.00%
EMN240621P000850002024-06-17 9:53AM EDT85.000.100.000.000.00-632025.00%
EMN240621P000900002024-06-12 1:10PM EDT90.000.100.000.000.00-916425.00%
EMN240621P000950002024-06-17 3:18PM EDT95.000.100.000.000.00-373512.50%
EMN240621P001000002024-06-17 1:19PM EDT100.001.210.000.000.00-74120.00%
EMN240621P001050002024-06-17 3:18PM EDT105.005.350.000.000.00-1300.00%
EMN240621P001100002024-06-13 10:20AM EDT110.008.690.000.000.00-200.00%