Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.973,07 +168,65 (+0,27%)
Eastman Chemical Company (EMN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240621C00035000 | 2024-06-14 3:19PM EDT | 35.00 | 64.50 | 62.70 | 66.40 | -3.83 | -5.61% | 2 | 1 | 318.75% |
| EMN240621C00040000 | 2024-06-10 3:53PM EDT | 40.00 | 63.22 | 57.50 | 61.40 | 0.00 | - | 1 | 1 | 543.75% |
| EMN240621C00050000 | 2024-01-09 12:40PM EDT | 50.00 | 37.67 | 31.00 | 35.70 | 0.00 | - | 3 | 2 | 0.00% |
| EMN240621C00060000 | 2024-06-14 2:17PM EDT | 60.00 | 40.50 | 37.90 | 41.40 | -2.76 | -6.38% | 12 | 9 | 192.19% |
| EMN240621C00065000 | 2024-06-14 2:17PM EDT | 65.00 | 35.50 | 33.00 | 36.40 | +21.00 | +144.83% | 10 | 9 | 173.44% |
| EMN240621C00070000 | 2024-06-14 2:17PM EDT | 70.00 | 30.50 | 28.00 | 31.40 | +16.90 | +124.26% | 10 | 10 | 147.07% |
| EMN240621C00075000 | 2024-06-14 2:17PM EDT | 75.00 | 25.50 | 22.60 | 26.30 | -0.50 | -1.92% | 30 | 31 | 211.62% |
| EMN240621C00080000 | 2024-06-14 2:43PM EDT | 80.00 | 19.80 | 19.00 | 20.10 | -3.38 | -14.58% | 560 | 98 | 76.56% |
| EMN240621C00085000 | 2024-06-14 3:34PM EDT | 85.00 | 14.51 | 14.20 | 15.20 | -2.49 | -14.65% | 2,252 | 798 | 75.20% |
| EMN240621C00090000 | 2024-06-14 2:42PM EDT | 90.00 | 10.00 | 9.20 | 10.10 | -3.53 | -26.09% | 1,685 | 486 | 71.09% |
| EMN240621C00095000 | 2024-06-14 2:43PM EDT | 95.00 | 4.80 | 4.20 | 6.00 | -2.60 | -35.14% | 4,490 | 1,800 | 65.58% |
| EMN240621C00100000 | 2024-06-14 3:56PM EDT | 100.00 | 0.68 | 0.60 | 0.90 | -2.07 | -75.27% | 354 | 5,089 | 22.12% |
| EMN240621C00105000 | 2024-06-14 2:05PM EDT | 105.00 | 0.09 | 0.10 | 0.25 | -0.21 | -70.00% | 25 | 1,190 | 34.67% |
| EMN240621C00110000 | 2024-06-14 1:28PM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 3,999 | 51.86% |
| EMN240621C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 60.55% |
| EMN240621C00120000 | 2024-06-14 3:48PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 263 | 319 | 61.33% |
| EMN240621C00125000 | 2024-04-01 9:45AM EDT | 125.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | - | 1 | 125.20% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240621P00035000 | 2023-11-06 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| EMN240621P00045000 | 2023-10-19 2:23PM EDT | 45.00 | 0.61 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 320.31% |
| EMN240621P00050000 | 2024-02-29 10:30AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 297.66% |
| EMN240621P00055000 | 2023-12-18 10:30AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 254.30% |
| EMN240621P00060000 | 2024-06-10 9:35AM EDT | 60.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 20 | 15 | 286.13% |
| EMN240621P00065000 | 2024-06-14 3:48PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 246 | 433 | 131.25% |
| EMN240621P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| EMN240621P00075000 | 2024-06-14 1:11PM EDT | 75.00 | 0.12 | 0.00 | 0.25 | +0.11 | +1,100.00% | 4 | 32 | 113.67% |
| EMN240621P00080000 | 2024-06-13 12:27PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 468 | 130.66% |
| EMN240621P00085000 | 2024-06-14 3:27PM EDT | 85.00 | 0.14 | 0.00 | 0.25 | +0.04 | +40.00% | 255 | 493 | 69.34% |
| EMN240621P00090000 | 2024-06-12 1:10PM EDT | 90.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 9 | 164 | 53.13% |
| EMN240621P00095000 | 2024-06-12 2:55PM EDT | 95.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 6 | 733 | 33.59% |
| EMN240621P00100000 | 2024-06-13 3:15PM EDT | 100.00 | 1.70 | 1.70 | 2.00 | +1.20 | +240.00% | 2 | 412 | 34.18% |
| EMN240621P00105000 | 2024-06-12 10:17AM EDT | 105.00 | 1.30 | 4.60 | 6.90 | 0.00 | - | 1 | 66 | 66.75% |
| EMN240621P00110000 | 2024-06-13 10:20AM EDT | 110.00 | 8.69 | 10.90 | 12.40 | 0.00 | - | 2 | 10 | 86.62% |
© 2024 Yahoo. Tutti i diritti riservati.