Marchés français ouverture 8 h 7 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 687,62 +1 875,88 (+3,30 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510C00096000 | 2024-05-03 3:34PM EDT | 96.00 | 10.42 | 17.60 | 21.50 | 0.00 | - | 18 | 18 | 265.63% |
| EMR240510C00098000 | 2024-05-07 1:35PM EDT | 98.00 | 9.60 | 15.50 | 19.50 | +9.60 | - | - | 1 | 245.61% |
| EMR240510C00099000 | 2024-05-03 3:50PM EDT | 99.00 | 7.89 | 14.10 | 18.80 | 0.00 | - | 9 | 9 | 249.46% |
| EMR240510C00100000 | 2024-05-08 10:42AM EDT | 100.00 | 10.50 | 13.70 | 17.20 | 0.00 | - | 2 | 7 | 211.52% |
| EMR240510C00101000 | 2024-05-08 9:38AM EDT | 101.00 | 6.40 | 12.60 | 16.50 | +6.40 | - | - | 17 | 215.67% |
| EMR240510C00102000 | 2024-05-08 9:45AM EDT | 102.00 | 7.00 | 11.60 | 15.50 | 0.00 | - | 1 | 1 | 205.66% |
| EMR240510C00103000 | 2024-05-02 1:15PM EDT | 103.00 | 5.20 | 10.50 | 14.90 | 0.00 | - | 5 | 8 | 88.09% |
| EMR240510C00104000 | 2024-05-08 9:46AM EDT | 104.00 | 4.90 | 9.80 | 13.80 | 0.00 | - | 46 | 123 | 93.55% |
| EMR240510C00105000 | 2024-05-09 9:35AM EDT | 105.00 | 9.50 | 8.60 | 12.40 | +4.30 | +82.69% | 10 | 17 | 171.48% |
| EMR240510C00106000 | 2024-05-09 1:33PM EDT | 106.00 | 9.05 | 8.20 | 10.40 | +2.05 | +29.29% | 2 | 162 | 117.58% |
| EMR240510C00107000 | 2024-05-08 3:54PM EDT | 107.00 | 5.79 | 6.70 | 10.60 | 0.00 | - | 92 | 222 | 56.64% |
| EMR240510C00108000 | 2024-05-09 1:33PM EDT | 108.00 | 7.05 | 5.60 | 9.50 | +2.35 | +50.00% | 1 | 736 | 144.82% |
| EMR240510C00109000 | 2024-05-09 10:19AM EDT | 109.00 | 5.94 | 6.10 | 7.50 | +1.94 | +48.50% | 12 | 43 | 59.57% |
| EMR240510C00110000 | 2024-05-09 2:59PM EDT | 110.00 | 5.71 | 4.10 | 7.50 | +3.01 | +111.48% | 12 | 512 | 52.54% |
| EMR240510C00111000 | 2024-05-09 12:22PM EDT | 111.00 | 4.57 | 2.45 | 6.20 | +2.62 | +134.36% | 6 | 33 | 102.44% |
| EMR240510C00112000 | 2024-05-09 12:35PM EDT | 112.00 | 3.42 | 2.30 | 5.50 | +2.17 | +173.60% | 129 | 449 | 101.47% |
| EMR240510C00113000 | 2024-05-09 3:46PM EDT | 113.00 | 2.50 | 1.30 | 3.80 | +1.90 | +316.67% | 38 | 714 | 67.38% |
| EMR240510C00114000 | 2024-05-09 1:01PM EDT | 114.00 | 1.53 | 1.25 | 2.45 | +1.18 | +337.14% | 27 | 345 | 44.97% |
| EMR240510C00115000 | 2024-05-09 3:50PM EDT | 115.00 | 0.70 | 0.55 | 0.90 | +0.54 | +337.50% | 30 | 1,227 | 16.31% |
| EMR240510C00116000 | 2024-05-09 3:55PM EDT | 116.00 | 0.18 | 0.15 | 0.30 | -0.15 | -45.45% | 83 | 87 | 13.97% |
| EMR240510C00117000 | 2024-05-09 10:18AM EDT | 117.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 49 | 15.53% |
| EMR240510C00118000 | 2024-05-09 2:29PM EDT | 118.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 10 | 57 | 25.29% |
| EMR240510C00119000 | 2024-05-08 9:32AM EDT | 119.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 42.29% |
| EMR240510C00120000 | 2024-05-09 10:00AM EDT | 120.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 2 | 563 | 38.67% |
| EMR240510C00121000 | 2024-05-08 9:36AM EDT | 121.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 32 | 51.37% |
| EMR240510C00122000 | 2024-05-08 11:59AM EDT | 122.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 22 | 82.52% |
| EMR240510C00123000 | 2024-05-09 9:38AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 982 | 45.31% |
| EMR240510C00124000 | 2024-05-08 10:59AM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 59 | 50.00% |
| EMR240510C00125000 | 2024-05-08 10:59AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 591 | 493 | 54.69% |
| EMR240510C00126000 | 2024-05-08 10:56AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 726 | 53.52% |
| EMR240510C00127000 | 2024-05-08 10:02AM EDT | 127.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 117 | 386 | 87.11% |
| EMR240510C00128000 | 2024-05-08 10:02AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 237 | 61.72% |
| EMR240510C00129000 | 2024-05-08 10:07AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 452 | 65.63% |
| EMR240510C00130000 | 2024-05-08 9:44AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 30 | 69.53% |
| EMR240510C00135000 | 2024-05-08 9:45AM EDT | 135.00 | 0.05 | 0.00 | 1.20 | +0.05 | - | - | 9 | 156.25% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240510P00080000 | 2024-05-07 3:06PM EDT | 80.00 | 0.03 | 0.00 | 0.45 | +0.03 | - | - | 7 | 265.63% |
| EMR240510P00089000 | 2024-05-07 11:20AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 14 | 143.75% |
| EMR240510P00090000 | 2024-05-07 2:57PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 409 | 139.06% |
| EMR240510P00092000 | 2024-05-03 9:32AM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 35 | 139.06% |
| EMR240510P00093000 | 2024-05-07 10:20AM EDT | 93.00 | 0.10 | 0.00 | 1.35 | +0.10 | - | - | 1 | 216.99% |
| EMR240510P00094000 | 2024-05-08 1:28PM EDT | 94.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 127.73% |
| EMR240510P00095000 | 2024-05-08 1:56PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 190 | 121.88% |
| EMR240510P00096000 | 2024-05-08 9:33AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 116.41% |
| EMR240510P00097000 | 2024-05-07 3:35PM EDT | 97.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 73 | 86 | 110.94% |
| EMR240510P00098000 | 2024-05-08 11:46AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 78 | 104.69% |
| EMR240510P00099000 | 2024-05-08 1:28PM EDT | 99.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 29 | 121 | 90.63% |
| EMR240510P00100000 | 2024-05-09 1:06PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 85.16% |
| EMR240510P00101000 | 2024-05-08 11:46AM EDT | 101.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 34 | 117.97% |
| EMR240510P00102000 | 2024-05-08 11:46AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 35 | 75.00% |
| EMR240510P00103000 | 2024-05-09 9:52AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 388 | 69.53% |
| EMR240510P00104000 | 2024-05-09 10:23AM EDT | 104.00 | 0.03 | 0.00 | 0.45 | -0.03 | -50.00% | 1 | 26 | 95.12% |
| EMR240510P00105000 | 2024-05-09 10:22AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 371 | 70.70% |
| EMR240510P00106000 | 2024-05-09 10:42AM EDT | 106.00 | 0.17 | 0.00 | 0.10 | +0.13 | +325.00% | 1 | 255 | 60.55% |
| EMR240510P00107000 | 2024-05-09 3:46PM EDT | 107.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 22 | 328 | 55.08% |
| EMR240510P00108000 | 2024-05-08 1:24PM EDT | 108.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 63 | 49.22% |
| EMR240510P00109000 | 2024-05-09 12:43PM EDT | 109.00 | 0.08 | 0.00 | 0.95 | -0.12 | -60.00% | 1 | 112 | 75.59% |
| EMR240510P00110000 | 2024-05-09 3:36PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 258 | 37.89% |
| EMR240510P00111000 | 2024-05-08 3:39PM EDT | 111.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 37 | 124 | 60.25% |
| EMR240510P00112000 | 2024-05-09 9:34AM EDT | 112.00 | 0.18 | 0.00 | 0.55 | -0.22 | -55.00% | 9 | 23 | 53.71% |
| EMR240510P00113000 | 2024-05-09 1:38PM EDT | 113.00 | 0.05 | 0.00 | 0.55 | -0.80 | -94.12% | 4 | 26 | 44.53% |
| EMR240510P00114000 | 2024-05-09 1:55PM EDT | 114.00 | 0.10 | 0.05 | 0.15 | -7.93 | -98.75% | 27 | 173 | 19.53% |
| EMR240510P00115000 | 2024-05-09 3:50PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | -10.10 | -98.06% | 46 | 1,300 | 12.70% |
| EMR240510P00116000 | 2024-05-09 9:50AM EDT | 116.00 | 1.00 | 0.50 | 0.65 | -2.40 | -70.59% | 9 | 45 | 12.11% |
| EMR240510P00117000 | 2024-04-17 9:46AM EDT | 117.00 | 5.70 | 1.30 | 1.65 | 0.00 | - | - | 13 | 21.58% |
| EMR240510P00118000 | 2024-04-17 2:22PM EDT | 118.00 | 8.20 | 0.55 | 3.10 | 0.00 | - | - | 12 | 46.88% |
| EMR240510P00119000 | 2024-04-15 2:58PM EDT | 119.00 | 7.60 | 1.55 | 4.90 | 0.00 | - | 11 | 17 | 83.15% |
| EMR240510P00120000 | 2024-05-08 12:45PM EDT | 120.00 | 9.00 | 2.65 | 6.20 | +9.00 | - | - | 0 | 102.64% |
