La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 458,05 +70,29 (+0,18 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 375,70 +35,40 (+1,51 %) Bitcoin EUR
56 229,14 -1 370,30 (-2,38 %)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:40PM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00105000 | 2024-05-09 9:35AM EDT | 2024-05-10 | 9.50 | 9.40 | 11.00 | 0.00 | - | 10 | 17 | 144.14% |
| EMR240517C00105000 | 2024-05-10 9:32AM EDT | 2024-05-17 | 10.60 | 10.80 | 11.10 | 0.00 | - | 6 | 263 | 54.30% |
| EMR240524C00105000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 11.50 | 9.10 | 12.40 | +8.20 | +248.48% | 1 | 5 | 62.50% |
| EMR240531C00105000 | 2024-05-08 9:32AM EDT | 2024-05-31 | 1.70 | 9.70 | 12.40 | 0.00 | - | - | 4 | 51.59% |
| EMR240607C00105000 | 2024-05-10 11:06AM EDT | 2024-06-07 | 10.41 | 9.10 | 11.90 | -0.24 | -2.25% | 162 | 165 | 39.32% |
| EMR240614C00105000 | 2024-05-03 11:11AM EDT | 2024-06-14 | 4.35 | 9.00 | 13.00 | 0.00 | - | 10 | 10 | 45.95% |
| EMR240621C00105000 | 2024-05-10 12:25PM EDT | 2024-06-21 | 11.19 | 11.10 | 11.40 | +0.69 | +6.57% | 13 | 3,137 | 27.10% |
| EMR240920C00105000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 13.60 | 13.20 | 13.50 | -0.20 | -1.45% | 3 | 620 | 26.11% |
| EMR241220C00105000 | 2024-05-09 12:52PM EDT | 2024-12-20 | 15.20 | 15.60 | 15.80 | 0.00 | - | 1 | 26 | 27.80% |
| EMR250117C00105000 | 2024-05-09 2:06PM EDT | 2025-01-17 | 15.69 | 16.30 | 16.60 | 0.00 | - | 12 | 1,480 | 28.62% |
| EMR250620C00105000 | 2024-05-09 1:40PM EDT | 2025-06-20 | 18.50 | 19.20 | 19.80 | 0.00 | - | 57 | 174 | 29.96% |
| EMR260116C00105000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 18.45 | 22.30 | 24.00 | 0.00 | - | 9 | 227 | 32.07% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00105000 | 2024-05-09 10:22AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 371 | 141.80% |
| EMR240517P00105000 | 2024-05-10 11:33AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.20 | -0.10 | -62.50% | 36 | 620 | 42.97% |
| EMR240524P00105000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 0.23 | 0.05 | 0.75 | 0.00 | - | 2 | 61 | 44.92% |
| EMR240531P00105000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.75 | 0.00 | - | 60 | 90 | 37.11% |
| EMR240607P00105000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 2.38 | 0.05 | 0.75 | 0.00 | - | 30 | 44 | 32.32% |
| EMR240621P00105000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.40 | 0.20 | 0.40 | +0.17 | +73.91% | 3 | 1,977 | 22.00% |
| EMR240920P00105000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 1.55 | 1.45 | 1.55 | 0.00 | - | 44 | 200 | 19.64% |
| EMR250117P00105000 | 2024-05-10 10:14AM EDT | 2025-01-17 | 3.19 | 3.30 | 3.50 | -0.31 | -8.86% | 1 | 492 | 20.97% |
| EMR250620P00105000 | 2024-05-07 3:24PM EDT | 2025-06-20 | 7.85 | 4.90 | 5.50 | 0.00 | - | 5 | 14 | 21.40% |
| EMR260116P00105000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 7.00 | 6.80 | 7.40 | 0.00 | - | 2 | 234 | 21.00% |
