Italia markets closed

Eastman Chemical Company (EMN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,51-3,06 (-2,98%)
Alla chiusura: 04:00PM EDT
99,99 +0,48 (+0,48%)
Dopo ore: 07:47PM 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 EDT35.0064.5062.7066.40-3.83-5.61%21318.75%
EMN240621C000400002024-06-10 3:53PM EDT40.0063.2257.5061.400.00-11543.75%
EMN240621C000500002024-01-09 12:40PM EDT50.0037.6731.0035.700.00-320.00%
EMN240621C000600002024-06-14 2:17PM EDT60.0040.5037.9041.40-2.76-6.38%129192.19%
EMN240621C000650002024-06-14 2:17PM EDT65.0035.5033.0036.40+21.00+144.83%109173.44%
EMN240621C000700002024-06-14 2:17PM EDT70.0030.5028.0031.40+16.90+124.26%1010147.07%
EMN240621C000750002024-06-14 2:17PM EDT75.0025.5022.6026.30-0.50-1.92%3031211.62%
EMN240621C000800002024-06-14 2:43PM EDT80.0019.8019.0020.10-3.38-14.58%5609876.56%
EMN240621C000850002024-06-14 3:34PM EDT85.0014.5114.2015.20-2.49-14.65%2,25279875.20%
EMN240621C000900002024-06-14 2:42PM EDT90.0010.009.2010.10-3.53-26.09%1,68548671.09%
EMN240621C000950002024-06-14 2:43PM EDT95.004.804.206.00-2.60-35.14%4,4901,80065.58%
EMN240621C001000002024-06-14 3:56PM EDT100.000.680.600.90-2.07-75.27%3545,08922.12%
EMN240621C001050002024-06-14 2:05PM EDT105.000.090.100.25-0.21-70.00%251,19034.67%
EMN240621C001100002024-06-14 1:28PM EDT110.000.100.000.200.00-93,99951.86%
EMN240621C001150002024-06-10 9:30AM EDT115.000.050.000.200.00-26460.55%
EMN240621C001200002024-06-14 3:48PM EDT120.000.030.000.050.00-26331961.33%
EMN240621C001250002024-04-01 9:45AM EDT125.000.220.001.250.00--1125.20%
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 EDT45.000.610.050.500.00-22320.31%
EMN240621P000500002024-02-29 10:30AM EDT50.000.040.000.750.00-36297.66%
EMN240621P000550002023-12-18 10:30AM EDT55.000.200.000.650.00-12254.30%
EMN240621P000600002024-06-10 9:35AM EDT60.000.260.002.150.00-2015286.13%
EMN240621P000650002024-06-14 3:48PM EDT65.000.030.000.05-0.02-40.00%246433131.25%
EMN240621P000700002024-05-07 9:30AM EDT70.000.050.000.000.00-25050.00%
EMN240621P000750002024-06-14 1:11PM EDT75.000.120.000.25+0.11+1,100.00%432113.67%
EMN240621P000800002024-06-13 12:27PM EDT80.000.050.001.350.00-2468130.66%
EMN240621P000850002024-06-14 3:27PM EDT85.000.140.000.25+0.04+40.00%25549369.34%
EMN240621P000900002024-06-12 1:10PM EDT90.000.100.050.200.00-916453.13%
EMN240621P000950002024-06-12 2:55PM EDT95.000.150.100.300.00-673333.59%
EMN240621P001000002024-06-13 3:15PM EDT100.001.701.702.00+1.20+240.00%241234.18%
EMN240621P001050002024-06-12 10:17AM EDT105.001.304.606.900.00-16666.75%
EMN240621P001100002024-06-13 10:20AM EDT110.008.6910.9012.400.00-21086.62%