La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 349,02 +93,28 (+0,15 %)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240614C00105000 | 2024-05-24 12:22PM EDT | 105.00 | 8.43 | 5.40 | 8.80 | 0.00 | - | 10 | 10 | 50.78% |
| EMR240614C00106000 | 2024-05-06 3:30PM EDT | 106.00 | 3.30 | 4.90 | 7.60 | 0.00 | - | - | 11 | 43.90% |
| EMR240614C00107000 | 2024-05-06 2:14PM EDT | 107.00 | 2.80 | 4.10 | 6.30 | 0.00 | - | - | 5 | 35.65% |
| EMR240614C00108000 | 2024-05-29 1:01PM EDT | 108.00 | 3.50 | 3.60 | 5.00 | 0.00 | - | - | 2 | 27.44% |
| EMR240614C00110000 | 2024-05-30 1:57PM EDT | 110.00 | 2.27 | 2.60 | 5.00 | 0.00 | - | 14 | 14 | 44.07% |
| EMR240614C00111000 | 2024-05-28 2:25PM EDT | 111.00 | 2.40 | 0.55 | 3.80 | 0.00 | - | 2 | 3 | 36.55% |
| EMR240614C00112000 | 2024-05-20 11:03AM EDT | 112.00 | 3.30 | 0.30 | 1.80 | 0.00 | - | 1 | 13 | 19.63% |
| EMR240614C00113000 | 2024-05-23 2:57PM EDT | 113.00 | 0.48 | 1.10 | 2.25 | -1.37 | -74.05% | 6 | 70 | 30.12% |
| EMR240614C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 27 | 73 | 18.80% |
| EMR240614C00115000 | 2024-05-31 3:46PM EDT | 115.00 | 0.30 | 0.45 | 0.60 | -0.05 | -14.29% | 4 | 29 | 18.53% |
| EMR240614C00116000 | 2024-05-29 11:00AM EDT | 116.00 | 0.23 | 0.25 | 0.50 | 0.00 | - | 1 | 29 | 20.26% |
| EMR240614C00117000 | 2024-05-29 11:02AM EDT | 117.00 | 0.15 | 0.15 | 1.20 | 0.00 | - | 1 | 37 | 33.79% |
| EMR240614C00118000 | 2024-05-23 9:44AM EDT | 118.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 51 | 26.17% |
| EMR240614C00119000 | 2024-05-28 11:39AM EDT | 119.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 9 | 36 | 52.08% |
| EMR240614C00120000 | 2024-05-28 3:49PM EDT | 120.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 37.94% |
| EMR240614C00140000 | 2024-05-28 3:46PM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 89.50% |
| EMR240614C00150000 | 2024-05-28 3:48PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 108.40% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240614P00096000 | 2024-05-06 1:01PM EDT | 96.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 1 | 50.29% |
| EMR240614P00098000 | 2024-05-06 12:57PM EDT | 98.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 1 | 53.13% |
| EMR240614P00102000 | 2024-05-06 3:54PM EDT | 102.00 | 1.85 | 0.00 | 1.40 | 0.00 | - | - | 1 | 58.52% |
| EMR240614P00103000 | 2024-05-06 1:01PM EDT | 103.00 | 2.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 31.40% |
| EMR240614P00104000 | 2024-05-06 12:57PM EDT | 104.00 | 2.80 | 0.00 | 0.25 | 0.00 | - | - | 1 | 28.66% |
| EMR240614P00107000 | 2024-05-28 10:10AM EDT | 107.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 10 | 20.26% |
| EMR240614P00108000 | 2024-05-13 11:18AM EDT | 108.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 20.31% |
| EMR240614P00109000 | 2024-05-17 11:00AM EDT | 109.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 1 | 19.41% |
| EMR240614P00110000 | 2024-05-29 9:30AM EDT | 110.00 | 1.06 | 0.60 | 0.80 | 0.00 | - | 1 | 8 | 19.14% |
| EMR240614P00111000 | 2024-05-29 11:50AM EDT | 111.00 | 1.52 | 0.05 | 1.05 | 0.00 | - | 1 | 27 | 17.92% |
| EMR240614P00112000 | 2024-05-30 9:36AM EDT | 112.00 | 2.00 | 0.90 | 1.50 | 0.00 | - | 10 | 38 | 18.03% |
| EMR240614P00113000 | 2024-05-28 2:43PM EDT | 113.00 | 2.10 | 0.50 | 2.00 | 0.00 | - | 1 | 30 | 17.55% |
| EMR240614P00114000 | 2024-05-28 9:34AM EDT | 114.00 | 1.42 | 0.50 | 2.75 | 0.00 | - | 2 | 9 | 18.92% |
| EMR240614P00115000 | 2024-05-20 11:46AM EDT | 115.00 | 1.95 | 2.10 | 4.80 | 0.00 | - | 39 | 41 | 35.84% |
| EMR240614P00116000 | 2024-05-20 11:38AM EDT | 116.00 | 2.40 | 2.75 | 5.60 | 0.00 | - | - | 2 | 37.43% |
| EMR240614P00117000 | 2024-05-13 10:55AM EDT | 117.00 | 3.31 | 3.90 | 6.50 | 0.00 | - | 1 | 1 | 39.89% |
