La bourse ferme dans 2 h 32 min
CAC 40
8 212,37 +44,87 (+0,55 %) Euro Stoxx 50
5 075,24 +2,79 (+0,06 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0861 -0,0011 (-0,10 %) Gold future
2 415,70 -1,70 (-0,07 %) Bitcoin EUR
61 652,21 +72,18 (+0,12 %)
Emerson Electric Co. (EMR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240531C00090000 | 2024-05-08 10:04AM EDT | 90.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240531C00103000 | 2024-05-10 1:18PM EDT | 103.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240531C00104000 | 2024-05-06 11:35AM EDT | 104.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240531C00105000 | 2024-05-08 9:32AM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EMR240531C00106000 | 2024-05-17 11:05AM EDT | 106.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EMR240531C00107000 | 2024-05-08 9:35AM EDT | 107.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EMR240531C00108000 | 2024-05-14 10:21AM EDT | 108.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EMR240531C00109000 | 2024-05-17 10:15AM EDT | 109.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| EMR240531C00110000 | 2024-05-16 3:54PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 215 | 206 | 0.00% |
| EMR240531C00111000 | 2024-05-08 11:48AM EDT | 111.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| EMR240531C00112000 | 2024-05-16 3:55PM EDT | 112.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| EMR240531C00113000 | 2024-05-17 1:32PM EDT | 113.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 0.20% |
| EMR240531C00114000 | 2024-05-17 10:10AM EDT | 114.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 1.56% |
| EMR240531C00115000 | 2024-05-16 12:38PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 3.13% |
| EMR240531C00116000 | 2024-05-16 10:31AM EDT | 116.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 3.13% |
| EMR240531C00117000 | 2024-05-16 9:57AM EDT | 117.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 6.25% |
| EMR240531C00118000 | 2024-05-15 3:28PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 6.25% |
| EMR240531C00120000 | 2024-05-09 9:48AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| EMR240531C00121000 | 2024-04-23 10:37AM EDT | 121.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EMR240531C00123000 | 2024-04-30 11:32AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| EMR240531C00125000 | 2024-04-11 1:50PM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.03% |
| EMR240531C00128000 | 2024-04-15 1:35PM EDT | 128.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 28 | 44.53% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240531P00096000 | 2024-05-07 2:36PM EDT | 96.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| EMR240531P00099000 | 2024-05-06 9:55AM EDT | 99.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| EMR240531P00100000 | 2024-05-10 12:26PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| EMR240531P00101000 | 2024-05-03 12:06PM EDT | 101.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| EMR240531P00103000 | 2024-05-08 3:33PM EDT | 103.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EMR240531P00104000 | 2024-05-08 10:46AM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 12.50% |
| EMR240531P00105000 | 2024-05-08 3:33PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 90 | 12.50% |
| EMR240531P00106000 | 2024-05-08 10:32AM EDT | 106.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 6.25% |
| EMR240531P00107000 | 2024-05-08 10:51AM EDT | 107.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| EMR240531P00108000 | 2024-05-14 3:50PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| EMR240531P00109000 | 2024-05-10 1:39PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| EMR240531P00110000 | 2024-05-14 2:05PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 58 | 3.13% |
| EMR240531P00111000 | 2024-05-17 3:45PM EDT | 111.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 160 | 3.13% |
| EMR240531P00112000 | 2024-05-17 1:25PM EDT | 112.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 196 | 1.56% |
| EMR240531P00113000 | 2024-05-16 1:18PM EDT | 113.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| EMR240531P00114000 | 2024-05-16 11:27AM EDT | 114.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| EMR240531P00115000 | 2024-05-15 11:03AM EDT | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| EMR240531P00116000 | 2024-05-13 12:11PM EDT | 116.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
