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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,60 +30,30 (+1,29 %) Bitcoin EUR
56 484,24 -1 606,07 (-2,76 %)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00110000 | 2024-05-10 1:11PM EDT | 2024-05-10 | 5.90 | 4.30 | 6.80 | +0.19 | +3.33% | 8 | 504 | 140.23% |
| EMR240517C00110000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 5.57 | 5.20 | 7.10 | +0.17 | +3.15% | 107 | 1,299 | 55.10% |
| EMR240524C00110000 | 2024-05-09 3:06PM EDT | 2024-05-24 | 5.10 | 4.50 | 7.70 | 0.00 | - | 8 | 245 | 47.93% |
| EMR240531C00110000 | 2024-05-09 11:11AM EDT | 2024-05-31 | 5.80 | 4.90 | 6.90 | 0.00 | - | 12 | 348 | 31.03% |
| EMR240607C00110000 | 2024-05-08 10:49AM EDT | 2024-06-07 | 2.48 | 4.50 | 6.90 | 0.00 | - | 2 | 3 | 27.03% |
| EMR240621C00110000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 6.20 | 6.20 | 6.80 | -0.04 | -0.64% | 1,824 | 5,176 | 21.39% |
| EMR240920C00110000 | 2024-05-09 2:31PM EDT | 2024-09-20 | 9.30 | 9.10 | 9.40 | 0.00 | - | 3 | 1,353 | 22.86% |
| EMR241220C00110000 | 2024-05-08 10:07AM EDT | 2024-12-20 | 8.00 | 11.70 | 12.10 | 0.00 | - | 1 | 28 | 25.65% |
| EMR250117C00110000 | 2024-05-10 12:12PM EDT | 2025-01-17 | 12.74 | 12.60 | 12.80 | +0.59 | +4.86% | 8 | 3,267 | 26.12% |
| EMR250620C00110000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 12.30 | 14.10 | 16.30 | 0.00 | - | 4 | 256 | 28.17% |
| EMR260116C00110000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 18.70 | 18.40 | 21.00 | 0.00 | - | 11 | 1,185 | 31.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00110000 | 2024-05-09 3:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 258 | 53.52% |
| EMR240517P00110000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.45 | 0.05 | 0.75 | 0.00 | - | 6 | 380 | 39.84% |
| EMR240524P00110000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 50 | 89 | 18.85% |
| EMR240531P00110000 | 2024-05-10 12:48PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 54 | 7 | 16.55% |
| EMR240621P00110000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 0.61 | 0.55 | 0.65 | -0.04 | -6.15% | 512 | 829 | 16.26% |
| EMR240920P00110000 | 2024-05-10 11:06AM EDT | 2024-09-20 | 2.70 | 2.50 | 2.70 | -0.05 | -1.82% | 17 | 328 | 18.34% |
| EMR241220P00110000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 4.41 | 4.30 | 4.50 | 0.00 | - | 5 | 76 | 19.64% |
| EMR250117P00110000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 4.72 | 4.60 | 4.90 | 0.00 | - | 5 | 431 | 19.65% |
| EMR250620P00110000 | 2024-04-12 2:55PM EDT | 2025-06-20 | 8.61 | 5.40 | 8.20 | 0.00 | - | 36 | 174 | 22.70% |
| EMR260116P00110000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 8.90 | 8.50 | 9.40 | -2.30 | -20.54% | 33 | 14 | 20.55% |
