La bourse ferme dans 37 min
CAC 40
8 227,96 +40,31 (+0,49 %) Euro Stoxx 50
5 084,62 +30,21 (+0,60 %) Dow Jones
39 465,77 +78,01 (+0,20 %) EUR/USD
1,0764 -0,0020 (-0,18 %) Gold future
2 371,90 +31,60 (+1,35 %) Bitcoin EUR
56 922,23 -102,77 (-0,18 %)
Emerson Electric Co. (EMR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00115000 | 2024-05-10 10:25AM EDT | 2024-05-10 | 1.26 | 0.60 | 1.85 | +0.56 | +80.00% | 18 | 1,239 | 61.04% |
| EMR240517C00115000 | 2024-05-10 9:33AM EDT | 2024-05-17 | 1.58 | 1.45 | 1.90 | +0.36 | +29.51% | 80 | 1,739 | 22.34% |
| EMR240524C00115000 | 2024-05-10 9:51AM EDT | 2024-05-24 | 2.09 | 1.80 | 1.95 | +0.39 | +22.94% | 3 | 119 | 16.85% |
| EMR240531C00115000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 1.95 | 2.00 | 2.15 | 0.00 | - | 19 | 11 | 15.71% |
| EMR240607C00115000 | 2024-05-09 2:47PM EDT | 2024-06-07 | 2.05 | 2.35 | 2.50 | 0.00 | - | 3 | 16 | 16.41% |
| EMR240621C00115000 | 2024-05-10 10:33AM EDT | 2024-06-21 | 3.00 | 2.90 | 3.10 | +0.35 | +13.21% | 48 | 4,632 | 17.30% |
| EMR240920C00115000 | 2024-05-09 2:50PM EDT | 2024-09-20 | 6.39 | 6.30 | 6.50 | +0.29 | +4.75% | 1 | 1,533 | 22.03% |
| EMR241220C00115000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 7.10 | 9.00 | 9.30 | 0.00 | - | 25 | 44 | 24.78% |
| EMR250117C00115000 | 2024-05-09 2:06PM EDT | 2025-01-17 | 9.25 | 9.70 | 10.10 | 0.00 | - | 8 | 1,013 | 25.47% |
| EMR250620C00115000 | 2024-05-10 9:43AM EDT | 2025-06-20 | 13.40 | 12.90 | 13.50 | +0.90 | +7.20% | 5 | 1,545 | 27.13% |
| EMR260116C00115000 | 2024-05-08 11:36AM EDT | 2026-01-16 | 13.34 | 16.50 | 17.80 | 0.00 | - | 8 | 139 | 29.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00115000 | 2024-05-10 9:41AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | -0.18 | -90.00% | 16 | 1,314 | 14.26% |
| EMR240517P00115000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.60 | 0.65 | 0.80 | -0.41 | -40.59% | 2 | 352 | 16.41% |
| EMR240524P00115000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 1.00 | 1.00 | 1.10 | -0.30 | -23.08% | 2 | 24 | 15.28% |
| EMR240607P00115000 | 2024-05-09 12:59PM EDT | 2024-06-07 | 1.90 | 1.40 | 1.55 | 0.00 | - | 25 | 19 | 14.50% |
| EMR240621P00115000 | 2024-05-10 10:37AM EDT | 2024-06-21 | 1.75 | 1.70 | 1.80 | -0.28 | -13.79% | 47 | 573 | 13.51% |
| EMR240920P00115000 | 2024-05-09 3:21PM EDT | 2024-09-20 | 4.50 | 4.10 | 4.40 | 0.00 | - | 37 | 337 | 17.03% |
| EMR241220P00115000 | 2024-05-09 1:02PM EDT | 2024-12-20 | 6.50 | 6.00 | 6.20 | 0.00 | - | 4 | 14 | 18.15% |
| EMR250117P00115000 | 2024-05-09 2:02PM EDT | 2025-01-17 | 6.90 | 6.20 | 6.60 | 0.00 | - | 375 | 747 | 18.16% |
| EMR250620P00115000 | 2024-05-10 10:37AM EDT | 2025-06-20 | 8.65 | 8.50 | 8.70 | -3.14 | -26.63% | 373 | 10 | 18.67% |
| EMR260116P00115000 | 2024-04-29 2:19PM EDT | 2026-01-16 | 13.28 | 10.10 | 10.80 | 0.00 | - | 50 | 99 | 18.70% |
