Log in

ETR:NEMNemetschek Options Chain and Prices

€67.00
+0.80 (+1.21 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
€66.20
Now: €67.00
€67.70
50-Day Range
€43.20
MA: €56.51
€65.80
52-Week Range
€32.46
Now: €67.00
€69.05
Volume163,934 shs
Average Volume49,484 shs
Market Capitalization$7.74 billion
P/E Ratio59.98
Dividend Yield0.42%
BetaN/A

Options Chain

Nemetschek (ETR:NEM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$90.00$0.025Call1401.05375 (+0.091879)0.008998
5/29/2020$85.00$0.025Call0360.90642 (+0.081865)0.010253
5/29/2020$80.00$0.005Call2572 (-1)0.619104 (-0.086753)0.003127
5/29/2020$75.00$0.035Call5779 (-31)0.592557 (+0.097163)0.019045
5/29/2020$73.50$0.030Call000.522025 (+0.041624)0.018532
5/29/2020$73.00$0.030Call000.502356 (+0.031135)0.019163
5/29/2020$72.50$0.025Call000.469819 (+0.017953)0.017265
5/29/2020$72.00$0.030Call000.462245 (+0.021633)0.020604
5/29/2020$71.50$0.035Call000.452389 (-0.019022)0.024075
5/29/2020$71.00$0.045Call51 (+1)0.449282 (-0.00504)0.030235
5/29/2020$70.00$0.100Call145362 (-4)0.471033 (+0.024862)0.058177
5/29/2020$69.00$0.085Call15263 (+3)0.405595 (-0.028672)0.057371
5/29/2020$68.50$0.100Call83159 (+47)0.393535 (-0.03768)0.067612
5/29/2020$68.00$0.190Call118275 (+106)0.43033 (-0.000467)0.107807
5/29/2020$67.50$0.240Call114281 (+12)0.428086 (+0.004846)0.131231
5/29/2020$67.00$0.275Call92202 (+19)0.413182 (+0.001489)0.150761
5/29/2020$66.50$0.345Call30676 (+232)0.410404 (-0.005356)0.181739
5/29/2020$66.00$0.415Call199629 (+418)0.401727 (-0.010104)0.213615
5/29/2020$65.00$0.600Call211191 (+33)0.383959 (-0.025386)0.29251
5/29/2020$64.00$0.970Call175300 (+42)0.397123 (-0.001474)0.403516
5/29/2020$63.00$1.380Call280121 (+55)0.389064 (-0.028083)0.516689
5/29/2020$62.50$1.645Call4786 (+5)0.389853 (-0.025602)0.575133
5/29/2020$62.00$1.900Call3052520.378742 (-0.037715)0.635552
5/29/2020$61.50$2.280Call31280.397418 (-8.4E-05)0.684371
5/29/2020$61.00$2.655Call38333 (+17)0.4077 (-0.015403)0.730341
5/29/2020$60.00$3.325Call4790.367851 (-0.05785)0.841102
5/29/2020$59.00$4.250Call10880.405681 (-0.011923)0.88686
5/29/2020$58.50$4.700Call011 (-2)0.409164 (-0.043005)0.911552
5/29/2020$58.00$5.200Call415 (+2)0.444008 (+0.007747)0.917529
5/29/2020$57.00$6.125Call040 (-1)0.440137 (-0.038431)0.954068
5/29/2020$56.50$6.625Call013 (+9)0.471079 (+0.015226)0.956747
5/29/2020$56.00$7.100Call07 (+6)0.465506 (-0.018771)0.96938
5/29/2020$55.50$7.600Call060.494797 (+0.0208)0.971005
5/29/2020$55.00$8.075Call1030.468879 (-0.032004)0.983671
5/29/2020$54.50$8.575Call03 (+3)0.495876 (-0.031964)0.984481
5/29/2020$54.00$9.075Call2010.522964 (+0.032024)0.985215
5/29/2020$53.50$9.525Call018
5/29/2020$53.00$10.050Call020.3 (-0.240425)0.999987
5/29/2020$52.50$10.550Call10210.3 (-0.265363)0.999995
5/29/2020$52.00$11.025Call00
5/29/2020$51.50$11.550Call0100.31
5/29/2020$51.00$12.000Call03
5/29/2020$50.50$12.500Call046
5/29/2020$50.00$12.975Call038
5/29/2020$49.50$13.525Call01
5/29/2020$49.00$14.025Call02
5/29/2020$48.50$14.550Call000.31
5/29/2020$48.00$15.025Call03
5/29/2020$47.50$15.525Call00
5/29/2020$47.00$16.025Call00
5/29/2020$46.50$16.525Call00
5/29/2020$46.00$17.000Call00
5/29/2020$45.50$17.500Call010 (+4)
5/29/2020$45.00$18.075Call001.0492 (+0.082911)0.991665
5/29/2020$44.50$18.525Call00
5/29/2020$44.00$19.025Call00
5/29/2020$43.50$19.525Call00
5/29/2020$43.00$20.050Call000.3 (-0.89378)1
5/29/2020$40.00$23.025Call00
5/29/2020$35.00$28.025Call00
5/29/2020$30.00$33.025Call00
5/29/2020$90.00$26.975Put001.05874 (-0.026626)-0.991611
5/29/2020$85.00$21.975Put000.905319 (+0.053634)-0.990716
5/29/2020$80.00$16.975Put000.750986 (+0.165712)-0.988682
5/29/2020$75.00$11.950Put010.379732-0.999797
5/29/2020$73.50$10.450Put000.19141 (-0.282936)-1
5/29/2020$73.00$9.975Put000.496284 (-0.00775)-0.983628
5/29/2020$72.50$9.450Put000.19141 (-0.292311)-1
5/29/2020$72.00$8.975Put000.455659 (-0.00775)-0.982181
5/29/2020$71.50$8.475Put000.433784 (-0.009312)-0.981707
5/29/2020$71.00$7.975Put000.411909 (-0.05775)-0.981133
5/29/2020$70.00$6.975Put21600.369633 (-0.079359)-0.979166
5/29/2020$69.00$6.000Put10620.368708 (-0.070424)-0.961133
5/29/2020$68.50$5.525Put0100.371107 (-0.054772)-0.944777
5/29/2020$68.00$5.150Put43107 (-44)0.435263 (+0.008631)-0.889909
5/29/2020$67.50$4.700Put181160.436734 (+0.014761)-0.866858
5/29/2020$67.00$4.100Put36390.343736 (-0.064146)-0.895217
5/29/2020$66.50$3.675Put042 (+10)0.358031 (-0.054567)-0.856474
5/29/2020$66.00$3.350Put7580 (-2)0.395084 (-0.009673)-0.790968
5/29/2020$65.00$2.465Put37236 (-3)0.354008 (-0.051234)-0.72494
5/29/2020$64.00$1.890Put49217 (+17)0.386937 (-0.008986)-0.600014
5/29/2020$63.00$1.310Put80153 (+37)0.385765 (-0.016799)-0.483474
5/29/2020$62.50$0.990Put50152 (+23)0.356468 (-0.040626)-0.419968
5/29/2020$62.00$0.880Put6280 (-5)0.388109 (-0.014064)-0.366171
5/29/2020$61.50$0.710Put1125 (+6)0.389672 (-0.014454)-0.31256
5/29/2020$61.00$0.565Put80119 (+28)0.392015 (-0.028127)-0.262145
5/29/2020$60.00$0.305Put90135 (+40)0.379732 (-0.033542)-0.166132
5/29/2020$59.00$0.190Put15374 (+11)0.399634 (-0.022029)-0.108797
5/29/2020$58.50$0.175Put140 (+39)0.425609 (-0.006642)-0.096343
5/29/2020$58.00$0.135Put21440.434009 (-0.01031)-0.076242
5/29/2020$57.00$0.095Put13200.463461 (+0.012778)-0.053097
5/29/2020$56.50$0.075Put427 (+24)0.470834 (+0.002352)-0.042337
5/29/2020$56.00$0.060Put32410.485336 (+0.033091)-0.034369
5/29/2020$55.50$0.050Put030.504319 (+0.035049)-0.028378
5/29/2020$55.00$0.085Put472500.577971 (+0.094167)-0.039357
5/29/2020$54.50$0.035Put000.526041 (+0.005623)-0.019962
5/29/2020$54.00$0.035Put0160.555065 (+0.006036)-0.019143
5/29/2020$53.50$0.040Put060.594379 (+0.018033)-0.019972
5/29/2020$53.00$0.030Put000.598815 (-0.004537)-0.015348
5/29/2020$52.50$0.030Put000.62937 (-0.133703)-0.014938
5/29/2020$52.00$0.030Put010.65832 (-0.009513)-0.014283
5/29/2020$51.50$0.030Put000.687446 (-0.110835)-0.013663
5/29/2020$51.00$0.050Put030.764109 (-0.049128)-0.018999
5/29/2020$50.50$0.050Put0100.795406 (+0.019814)-0.018416
5/29/2020$50.00$0.040Put0340.801574 (+0.010008)-0.015032
5/29/2020$49.50$0.040Put0230.83329 (+0.013865)-0.014608
5/29/2020$49.00$0.035Put020.851689 (+0.010327)-0.012738
5/29/2020$48.50$0.030Put000.869955 (+0.015047)-0.010911
5/29/2020$48.00$0.030Put050.901689 (+0.029077)-0.01057
5/29/2020$47.50$0.030Put0340.931267 (+0.041175)-0.01012
5/29/2020$47.00$0.030Put000.96238 (+0.039768)-0.009903
5/29/2020$46.50$0.025Put000.966098 (+0.021956)-0.00854
5/29/2020$46.00$0.025Put000.98738 (+0.014768)-0.007943
5/29/2020$45.50$0.025Put001.02539 (+0.053238)-0.008045
5/29/2020$45.00$0.025Put001.05099 (+0.04963)-0.007636
5/29/2020$44.50$0.025Put001.08281 (+0.058513)-0.007472
5/29/2020$44.00$0.025Put001.11857 (+0.059304)-0.007447
5/29/2020$43.50$0.025Put001.14308 (+0.055721)-0.007004
5/29/2020$43.00$0.025Put0241.17091 (+0.053214)-0.006686
5/29/2020$40.00$0.020Put001.34185 (+0.041645)-0.004931
5/29/2020$35.00$0.025Put0301.74218 (+0.091929)-0.0047
5/29/2020$30.00$0.025Put052.16373 (+0.120984)-0.00374
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.