Marchés français ouverture 3 h 53 min
Dow Jones
38 686,32 +574,82 (+1,51 %) Nasdaq
16 735,02 -2,08 (-0,01 %) Nikkei 225
38 849,65 +361,75 (+0,94 %) EUR/USD
1,0857 +0,0002 (+0,02 %) HANG SENG
18 546,16 +466,55 (+2,58 %) Bitcoin EUR
62 831,35 +444,37 (+0,71 %)
Emerson Electric Co. (EMR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621C00045000 | 2024-02-07 4:48PM EDT | 45.00 | 59.15 | 63.50 | 67.50 | 0.00 | - | 16 | 8 | 207.81% |
| EMR240621C00050000 | 2024-03-19 2:33PM EDT | 50.00 | 61.31 | 57.40 | 61.40 | 0.00 | - | 10 | 10 | 0.00% |
| EMR240621C00055000 | 2023-10-27 12:26PM EDT | 55.00 | 34.50 | 32.90 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| EMR240621C00060000 | 2024-05-15 3:48PM EDT | 60.00 | 54.02 | 50.00 | 54.10 | 0.00 | - | 5 | 23 | 216.50% |
| EMR240621C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 25.20 | 23.90 | 25.90 | 0.00 | - | 2 | 2 | 0.00% |
| EMR240621C00070000 | 2024-03-19 2:33PM EDT | 70.00 | 41.55 | 37.50 | 41.50 | 0.00 | - | 10 | 16 | 0.00% |
| EMR240621C00072500 | 2023-11-03 11:48AM EDT | 72.50 | 22.00 | 19.10 | 20.50 | 0.00 | - | 25 | 23 | 0.00% |
| EMR240621C00075000 | 2024-05-15 3:07PM EDT | 75.00 | 39.70 | 35.00 | 39.20 | 0.00 | - | 1 | 0 | 154.93% |
| EMR240621C00077500 | 2024-03-12 11:52AM EDT | 77.50 | 34.00 | 34.20 | 38.00 | 0.00 | - | 1 | 18 | 131.06% |
| EMR240621C00080000 | 2024-04-26 3:43PM EDT | 80.00 | 30.50 | 31.60 | 35.60 | 0.00 | - | 2 | 5 | 122.27% |
| EMR240621C00082500 | 2024-02-07 10:31AM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| EMR240621C00085000 | 2024-05-31 9:58AM EDT | 85.00 | 26.17 | 25.00 | 28.80 | -1.23 | -4.49% | 2 | 85 | 109.62% |
| EMR240621C00087500 | 2024-05-14 2:07PM EDT | 87.50 | 28.50 | 23.40 | 26.00 | 0.00 | - | 1 | 205 | 94.97% |
| EMR240621C00090000 | 2024-05-15 3:00PM EDT | 90.00 | 24.80 | 20.00 | 24.30 | 0.00 | - | 2 | 230 | 101.86% |
| EMR240621C00092500 | 2024-05-15 3:38PM EDT | 92.50 | 22.28 | 17.50 | 21.80 | 0.00 | - | 1 | 226 | 93.16% |
| EMR240621C00095000 | 2024-05-24 3:24PM EDT | 95.00 | 18.61 | 15.90 | 18.80 | 0.00 | - | 3 | 380 | 76.47% |
| EMR240621C00097500 | 2024-05-21 11:11AM EDT | 97.50 | 16.70 | 13.50 | 16.10 | 0.00 | - | 8 | 633 | 65.14% |
| EMR240621C00100000 | 2024-05-30 9:49AM EDT | 100.00 | 12.00 | 10.70 | 13.60 | +0.73 | +6.48% | 4 | 1,560 | 57.20% |
| EMR240621C00105000 | 2024-05-31 10:59AM EDT | 105.00 | 5.60 | 6.30 | 9.90 | -3.12 | -35.78% | 2 | 3,011 | 56.79% |
| EMR240621C00108000 | 2024-05-29 12:11PM EDT | 108.00 | 3.90 | 3.60 | 5.80 | +3.90 | - | - | 1 | 33.08% |
| EMR240621C00109000 | 2024-05-30 9:54AM EDT | 109.00 | 2.95 | 3.00 | 6.00 | -1.95 | -39.80% | 2 | 2 | 42.08% |
| EMR240621C00110000 | 2024-05-31 12:07PM EDT | 110.00 | 2.85 | 3.20 | 3.50 | +0.22 | +8.37% | 9 | 4,281 | 22.33% |
| EMR240621C00111000 | 2024-05-31 3:56PM EDT | 111.00 | 2.45 | 2.50 | 2.75 | -0.20 | -7.55% | 57 | 25 | 20.87% |
| EMR240621C00112000 | 2024-05-31 3:56PM EDT | 112.00 | 1.85 | 1.85 | 2.15 | +0.35 | +23.33% | 2 | 38 | 20.29% |
| EMR240621C00113000 | 2024-05-30 11:28AM EDT | 113.00 | 1.00 | 1.40 | 1.60 | -0.15 | -13.04% | 2 | 47 | 19.43% |
| EMR240621C00114000 | 2024-05-31 2:41PM EDT | 114.00 | 0.60 | 1.00 | 1.20 | -0.52 | -46.43% | 4 | 90 | 19.29% |
| EMR240621C00115000 | 2024-05-31 2:28PM EDT | 115.00 | 0.40 | 0.65 | 0.90 | -0.10 | -20.00% | 25 | 4,863 | 19.43% |
| EMR240621C00116000 | 2024-05-31 11:15AM EDT | 116.00 | 0.20 | 0.45 | 0.70 | -0.15 | -42.86% | 7 | 119 | 20.04% |
| EMR240621C00117000 | 2024-05-29 10:11AM EDT | 117.00 | 0.20 | 0.30 | 0.60 | -0.08 | -28.57% | 2 | 16 | 21.44% |
| EMR240621C00118000 | 2024-05-28 2:24PM EDT | 118.00 | 0.27 | 0.15 | 0.60 | 0.00 | - | 40 | 354 | 23.98% |
| EMR240621C00119000 | 2024-05-22 11:11AM EDT | 119.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | - | 43 | 28.64% |
| EMR240621C00120000 | 2024-05-30 2:18PM EDT | 120.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 14 | 3,301 | 22.22% |
| EMR240621C00121000 | 2024-05-24 10:11AM EDT | 121.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 203 | 203 | 33.47% |
| EMR240621C00122000 | 2024-05-21 11:20AM EDT | 122.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 65 | 35.77% |
| EMR240621C00125000 | 2024-05-21 3:37PM EDT | 125.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 7 | 898 | 62.84% |
| EMR240621C00130000 | 2024-05-24 11:54AM EDT | 130.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 95 | 223 | 51.34% |
| EMR240621C00135000 | 2024-04-03 10:51AM EDT | 135.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 101 | 67.90% |
| EMR240621C00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 73.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240621P00045000 | 2024-03-01 4:13PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 211.33% |
| EMR240621P00050000 | 2024-05-08 11:40AM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 232.42% |
| EMR240621P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 150.39% |
| EMR240621P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 133.40% |
| EMR240621P00070000 | 2024-05-31 2:12PM EDT | 70.00 | 1.07 | 0.00 | 1.05 | +0.82 | +328.00% | 10 | 182 | 125.59% |
| EMR240621P00072500 | 2024-02-06 1:41PM EDT | 72.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 166 | 139.16% |
| EMR240621P00075000 | 2024-05-30 9:52AM EDT | 75.00 | 0.05 | 0.00 | 2.10 | -0.05 | -50.00% | 19 | 483 | 128.86% |
| EMR240621P00077500 | 2024-05-30 9:51AM EDT | 77.50 | 0.05 | 0.00 | 2.15 | -0.21 | -80.77% | 1 | 278 | 121.09% |
| EMR240621P00080000 | 2024-05-31 2:12PM EDT | 80.00 | 1.11 | 0.05 | 1.15 | +1.08 | +3,600.00% | 10 | 879 | 97.95% |
| EMR240621P00082500 | 2024-05-09 2:18PM EDT | 82.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 447 | 104.74% |
| EMR240621P00085000 | 2024-05-17 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 1,568 | 61.52% |
| EMR240621P00087500 | 2024-05-15 9:45AM EDT | 87.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 632 | 59.38% |
| EMR240621P00090000 | 2024-05-08 1:28PM EDT | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 543 | 52.15% |
| EMR240621P00092500 | 2024-05-23 9:30AM EDT | 92.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 606 | 56.89% |
| EMR240621P00095000 | 2024-05-28 9:57AM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 537 | 50.59% |
| EMR240621P00097500 | 2024-05-09 11:50AM EDT | 97.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 906 | 52.56% |
| EMR240621P00100000 | 2024-05-29 2:45PM EDT | 100.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 304 | 995 | 45.58% |
| EMR240621P00103000 | 2024-05-30 3:50PM EDT | 103.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 90 | 90 | 28.22% |
| EMR240621P00105000 | 2024-05-30 11:52AM EDT | 105.00 | 0.34 | 0.05 | 0.45 | +0.15 | +78.95% | 3 | 1,970 | 26.37% |
| EMR240621P00107000 | 2024-05-29 11:14AM EDT | 107.00 | 0.55 | 0.05 | 0.50 | +0.55 | - | - | 2 | 21.78% |
| EMR240621P00108000 | 2024-05-30 3:50PM EDT | 108.00 | 0.75 | 0.05 | 0.55 | 0.00 | - | 13 | 12 | 19.65% |
| EMR240621P00109000 | 2024-05-29 9:30AM EDT | 109.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 4 | 35 | 18.58% |
| EMR240621P00110000 | 2024-05-31 11:14AM EDT | 110.00 | 1.20 | 0.75 | 0.90 | -0.10 | -7.69% | 90 | 1,425 | 17.55% |
| EMR240621P00111000 | 2024-05-31 10:52AM EDT | 111.00 | 1.45 | 1.05 | 1.20 | -0.30 | -17.14% | 21 | 25 | 16.92% |
| EMR240621P00112000 | 2024-05-30 10:26AM EDT | 112.00 | 2.05 | 1.40 | 1.65 | +0.87 | +73.73% | 2 | 5 | 16.94% |
| EMR240621P00113000 | 2024-05-24 10:31AM EDT | 113.00 | 1.60 | 0.95 | 2.25 | 0.00 | - | 1 | 44 | 17.55% |
| EMR240621P00114000 | 2024-05-31 3:49PM EDT | 114.00 | 3.10 | 1.55 | 2.95 | -0.40 | -11.43% | 4 | 129 | 18.36% |
| EMR240621P00115000 | 2024-05-29 12:59PM EDT | 115.00 | 4.50 | 2.75 | 4.00 | 0.00 | - | 1 | 616 | 22.33% |
| EMR240621P00117000 | 2024-05-24 12:05PM EDT | 117.00 | 3.90 | 3.90 | 6.50 | 0.00 | - | 1 | 1 | 34.25% |
| EMR240621P00120000 | 2024-05-09 9:42AM EDT | 120.00 | 9.67 | 6.60 | 10.00 | +3.87 | +66.72% | 2 | 13 | 48.88% |
| EMR240621P00125000 | 2024-04-10 10:05AM EDT | 125.00 | 12.10 | 8.50 | 11.40 | 0.00 | - | 10 | 36 | 0.00% |
