La bourse ferme dans 5 h 33 min
CAC 40
7 515,96 +12,69 (+0,17 %) Euro Stoxx 50
4 860,75 +21,61 (+0,45 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0714 +0,0005 (+0,04 %) Gold future
2 335,10 -14,00 (-0,60 %) Bitcoin EUR
61 494,09 -426,80 (-0,69 %)
Eastman Chemical Company (EMN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240621C00035000 | 2024-06-14 3:19PM EDT | 35.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMN240621C00040000 | 2024-06-10 3:53PM EDT | 40.00 | 63.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EMN240621C00065000 | 2024-06-14 2:17PM EDT | 65.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMN240621C00070000 | 2024-06-14 2:17PM EDT | 70.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EMN240621C00075000 | 2024-06-14 2:17PM EDT | 75.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EMN240621C00080000 | 2024-06-14 2:43PM EDT | 80.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| EMN240621C00085000 | 2024-06-14 3:34PM EDT | 85.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 2,252 | 0 | 0.00% |
| EMN240621C00090000 | 2024-06-14 2:44PM EDT | 90.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,685 | 0 | 0.00% |
| EMN240621C00095000 | 2024-06-14 2:44PM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4,490 | 0 | 0.00% |
| EMN240621C00100000 | 2024-06-14 3:56PM EDT | 100.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 1.56% |
| EMN240621C00105000 | 2024-06-14 2:05PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| EMN240621C00110000 | 2024-06-14 1:28PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| EMN240621C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EMN240621C00120000 | 2024-06-14 3:48PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| EMN240621C00125000 | 2024-04-01 9:45AM EDT | 125.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | - | 1 | 137.11% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 350.78% |
| EMN240621P00050000 | 2024-02-29 10:30AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 325.98% |
| EMN240621P00055000 | 2023-12-18 10:30AM EDT | 55.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 278.52% |
| EMN240621P00060000 | 2024-06-10 9:35AM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EMN240621P00065000 | 2024-06-14 3:48PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EMN240621P00080000 | 2024-06-13 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EMN240621P00085000 | 2024-06-14 3:48PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| EMN240621P00090000 | 2024-06-12 1:10PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| EMN240621P00095000 | 2024-06-12 2:55PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EMN240621P00100000 | 2024-06-14 11:06AM EDT | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMN240621P00105000 | 2024-06-12 10:17AM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMN240621P00110000 | 2024-06-13 10:20AM EDT | 110.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
