La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 568,32 -940,82 (-1,64 %)
Eastman Chemical Company (EMN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240920C00070000 | 2024-05-01 9:38AM EDT | 70.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EMN240920C00075000 | 2024-02-01 2:41PM EDT | 75.00 | 12.60 | 14.00 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| EMN240920C00080000 | 2024-06-14 2:30PM EDT | 80.00 | 20.42 | 16.80 | 21.00 | 0.00 | - | 1 | 17 | 55.59% |
| EMN240920C00085000 | 2024-06-21 2:49PM EDT | 85.00 | 14.95 | 12.40 | 16.00 | 0.00 | - | 1 | 129 | 45.12% |
| EMN240920C00090000 | 2024-06-14 3:05PM EDT | 90.00 | 11.20 | 9.50 | 11.70 | 0.00 | - | 1 | 165 | 39.01% |
| EMN240920C00095000 | 2024-06-21 10:50AM EDT | 95.00 | 6.65 | 6.10 | 6.50 | 0.00 | - | 2 | 174 | 26.39% |
| EMN240920C00100000 | 2024-06-26 9:44AM EDT | 100.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 20 | 392 | 24.52% |
| EMN240920C00105000 | 2024-06-26 1:51PM EDT | 105.00 | 1.73 | 1.70 | 1.95 | 0.00 | - | 13 | 504 | 23.93% |
| EMN240920C00110000 | 2024-06-26 10:39AM EDT | 110.00 | 0.75 | 0.40 | 1.50 | 0.00 | - | 44 | 1,398 | 28.02% |
| EMN240920C00115000 | 2024-06-27 3:59PM EDT | 115.00 | 0.30 | 0.25 | 1.15 | 0.00 | - | 3 | 448 | 31.18% |
| EMN240920C00120000 | 2024-06-24 2:04PM EDT | 120.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 91 | 32.30% |
| EMN240920C00125000 | 2024-06-10 1:33PM EDT | 125.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 4 | 13 | 41.26% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMN240920P00045000 | 2024-04-08 1:26PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 88.96% |
| EMN240920P00065000 | 2024-03-26 3:50PM EDT | 65.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 25 | 54.10% |
| EMN240920P00070000 | 2024-06-20 11:18AM EDT | 70.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 198 | 50.46% |
| EMN240920P00075000 | 2024-04-05 9:40AM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 2 | 26 | 38.11% |
| EMN240920P00080000 | 2024-06-20 10:34AM EDT | 80.00 | 0.32 | 0.15 | 1.95 | 0.00 | - | 1 | 46 | 46.53% |
| EMN240920P00085000 | 2024-06-26 10:35AM EDT | 85.00 | 0.68 | 0.50 | 2.20 | 0.00 | - | 2 | 142 | 39.01% |
| EMN240920P00090000 | 2024-06-26 3:55PM EDT | 90.00 | 1.30 | 1.20 | 1.65 | 0.00 | - | 3 | 116 | 25.45% |
| EMN240920P00095000 | 2024-06-25 1:09PM EDT | 95.00 | 2.70 | 2.55 | 2.95 | 0.00 | - | 15 | 138 | 23.16% |
| EMN240920P00100000 | 2024-06-28 2:39PM EDT | 100.00 | 5.00 | 4.80 | 5.30 | +0.10 | +2.04% | 2 | 252 | 22.23% |
| EMN240920P00105000 | 2024-06-24 10:48AM EDT | 105.00 | 6.30 | 7.60 | 9.70 | 0.00 | - | 1 | 123 | 28.27% |
| EMN240920P00110000 | 2024-06-20 3:54PM EDT | 110.00 | 12.10 | 10.80 | 14.90 | 0.00 | - | 1 | 13 | 37.17% |
| EMN240920P00115000 | 2024-04-12 10:35AM EDT | 115.00 | 17.50 | 14.50 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
