Marchés français ouverture 6 h 9 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 102,04 -712,52 (-1,84 %) EUR/USD
1,0709 0,0000 (-0,00 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 340,84 +518,41 (+0,84 %)
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 | 698.93% |
| EMR240621C00050000 | 2024-03-19 2:33PM EDT | 50.00 | 61.31 | 57.40 | 61.40 | 0.00 | - | 10 | 10 | 565.53% |
| 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 | 44.60 | 48.50 | 0.00 | - | 5 | 23 | 219.14% |
| 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 | 360.99% |
| 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 | 29.60 | 33.60 | 0.00 | - | 1 | 0 | 150.78% |
| EMR240621C00077500 | 2024-03-12 11:52AM EDT | 77.50 | 34.00 | 34.20 | 38.00 | 0.00 | - | 1 | 18 | 428.03% |
| EMR240621C00080000 | 2024-04-26 3:43PM EDT | 80.00 | 30.50 | 31.60 | 35.60 | 0.00 | - | 2 | 5 | 402.30% |
| EMR240621C00082500 | 2024-02-07 10:31AM EDT | 82.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| EMR240621C00085000 | 2024-06-06 10:03AM EDT | 85.00 | 22.58 | 19.60 | 23.20 | 0.00 | - | 2 | 85 | 190.92% |
| EMR240621C00087500 | 2024-06-07 3:34PM EDT | 87.50 | 20.50 | 17.40 | 21.50 | 0.00 | - | 5 | 205 | 119.43% |
| EMR240621C00090000 | 2024-06-14 10:34AM EDT | 90.00 | 17.30 | 15.70 | 18.70 | -0.90 | -4.95% | 1 | 248 | 118.36% |
| EMR240621C00092500 | 2024-06-12 1:30PM EDT | 92.50 | 15.70 | 12.40 | 16.20 | 0.00 | - | 15 | 241 | 84.28% |
| EMR240621C00095000 | 2024-06-13 1:21PM EDT | 95.00 | 13.40 | 9.90 | 13.70 | 0.00 | - | 2 | 385 | 71.68% |
| EMR240621C00097500 | 2024-06-14 11:05AM EDT | 97.50 | 9.15 | 8.80 | 11.20 | -1.98 | -17.79% | 1 | 630 | 84.77% |
| EMR240621C00100000 | 2024-06-14 2:58PM EDT | 100.00 | 7.00 | 6.30 | 8.80 | -1.34 | -16.07% | 151 | 1,493 | 70.22% |
| EMR240621C00101000 | 2024-06-07 2:56PM EDT | 101.00 | 7.40 | 5.40 | 7.80 | 0.00 | - | 3 | 3 | 64.94% |
| EMR240621C00102000 | 2024-06-06 11:25AM EDT | 102.00 | 5.34 | 4.60 | 6.00 | 0.00 | - | - | 6 | 50.39% |
| EMR240621C00105000 | 2024-06-14 3:12PM EDT | 105.00 | 2.20 | 2.00 | 2.20 | -0.79 | -26.42% | 36 | 2,692 | 27.25% |
| EMR240621C00106000 | 2024-06-14 1:25PM EDT | 106.00 | 1.30 | 1.30 | 1.50 | -2.10 | -61.76% | 2 | 27 | 25.34% |
| EMR240621C00107000 | 2024-06-14 3:35PM EDT | 107.00 | 0.80 | 0.75 | 0.90 | -1.55 | -65.96% | 21 | 32 | 23.07% |
| EMR240621C00108000 | 2024-06-12 10:52AM EDT | 108.00 | 1.44 | 0.40 | 0.55 | 0.00 | - | 40 | 140 | 23.19% |
| EMR240621C00109000 | 2024-06-14 3:59PM EDT | 109.00 | 0.30 | 0.20 | 0.30 | -0.70 | -70.00% | 10 | 49 | 22.85% |
| EMR240621C00110000 | 2024-06-14 12:54PM EDT | 110.00 | 0.12 | 0.10 | 0.20 | -0.50 | -80.65% | 4 | 5,551 | 24.61% |
| EMR240621C00111000 | 2024-06-13 10:40AM EDT | 111.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 72 | 27.05% |
| EMR240621C00112000 | 2024-06-12 11:04AM EDT | 112.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 74 | 33.59% |
| EMR240621C00113000 | 2024-06-10 3:30PM EDT | 113.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 49.46% |
| EMR240621C00114000 | 2024-06-03 12:37PM EDT | 114.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 12 | 101 | 54.20% |
| EMR240621C00115000 | 2024-06-14 3:18PM EDT | 115.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 15 | 4,815 | 42.97% |
| EMR240621C00116000 | 2024-06-11 9:57AM EDT | 116.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 10 | 160 | 53.61% |
| EMR240621C00117000 | 2024-06-03 10:32AM EDT | 117.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 16 | 30 | 62.31% |
| EMR240621C00118000 | 2024-06-12 12:11PM EDT | 118.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 11 | 358 | 92.24% |
| EMR240621C00119000 | 2024-06-03 9:30AM EDT | 119.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 44 | 74.80% |
| EMR240621C00120000 | 2024-06-14 1:05PM EDT | 120.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 2 | 1,943 | 53.52% |
| EMR240621C00121000 | 2024-05-24 10:11AM EDT | 121.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 203 | 203 | 105.13% |
| EMR240621C00122000 | 2024-05-21 11:20AM EDT | 122.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 65 | 95.02% |
| EMR240621C00123000 | 2024-06-13 12:52PM EDT | 123.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 99.02% |
| EMR240621C00124000 | 2024-06-11 10:54AM EDT | 124.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 117.04% |
| EMR240621C00125000 | 2024-06-05 3:41PM EDT | 125.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 900 | 121.09% |
| EMR240621C00130000 | 2024-06-13 2:09PM EDT | 130.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 162 | 224 | 118.65% |
| EMR240621C00135000 | 2024-06-13 2:06PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 164 | 125 | 82.03% |
| EMR240621C00140000 | 2024-02-08 3:59PM EDT | 140.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 169.53% |
| EMR240621C00165000 | 2024-06-12 2:17PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 60 | 223.83% |
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 | 393.75% |
| EMR240621P00050000 | 2024-05-08 11:40AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 350.00% |
| EMR240621P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 274.22% |
| EMR240621P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 240.63% |
| EMR240621P00070000 | 2024-05-31 2:12PM EDT | 70.00 | 1.07 | 0.00 | 1.35 | 0.00 | - | 10 | 182 | 236.72% |
| EMR240621P00072500 | 2024-02-06 1:41PM EDT | 72.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 166 | 248.24% |
| EMR240621P00075000 | 2024-06-03 10:00AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 483 | 130.47% |
| EMR240621P00077500 | 2024-06-05 1:55PM EDT | 77.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 278 | 212.50% |
| EMR240621P00080000 | 2024-06-14 12:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 879 | 99.22% |
| EMR240621P00082500 | 2024-06-14 2:21PM EDT | 82.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 447 | 116.21% |
| EMR240621P00085000 | 2024-06-14 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 200 | 1,522 | 97.66% |
| EMR240621P00087500 | 2024-05-15 9:45AM EDT | 87.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 632 | 98.24% |
| EMR240621P00090000 | 2024-05-08 1:28PM EDT | 90.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 543 | 133.50% |
| EMR240621P00092500 | 2024-06-04 3:50PM EDT | 92.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 606 | 78.52% |
| EMR240621P00095000 | 2024-06-14 9:30AM EDT | 95.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 25 | 537 | 59.57% |
| EMR240621P00097500 | 2024-05-09 11:50AM EDT | 97.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 906 | 61.82% |
| EMR240621P00100000 | 2024-06-03 10:32AM EDT | 100.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 16 | 995 | 52.15% |
| EMR240621P00101000 | 2024-06-14 11:04AM EDT | 101.00 | 0.25 | 0.10 | 0.30 | +0.05 | +25.00% | 1 | 1 | 39.36% |
| EMR240621P00102000 | 2024-06-07 11:40AM EDT | 102.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 26 | 34.08% |
| EMR240621P00103000 | 2024-06-14 1:14PM EDT | 103.00 | 0.25 | 0.15 | 0.40 | +0.10 | +66.67% | 70 | 122 | 31.79% |
| EMR240621P00104000 | 2024-06-13 12:08PM EDT | 104.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 9 | 549 | 25.83% |
| EMR240621P00105000 | 2024-06-14 3:36PM EDT | 105.00 | 0.45 | 0.45 | 0.60 | +0.07 | +18.42% | 81 | 2,431 | 24.12% |
| EMR240621P00106000 | 2024-06-14 3:12PM EDT | 106.00 | 0.75 | 0.75 | 0.85 | +0.35 | +87.50% | 4 | 62 | 21.46% |
| EMR240621P00107000 | 2024-06-14 9:30AM EDT | 107.00 | 0.98 | 1.15 | 1.35 | +0.28 | +40.00% | 3 | 79 | 21.24% |
| EMR240621P00108000 | 2024-06-12 10:35AM EDT | 108.00 | 0.90 | 1.80 | 2.10 | 0.00 | - | 1 | 29 | 23.44% |
| EMR240621P00109000 | 2024-06-13 12:37PM EDT | 109.00 | 1.60 | 2.60 | 2.85 | 0.00 | - | 1 | 45 | 23.15% |
| EMR240621P00110000 | 2024-06-14 1:34PM EDT | 110.00 | 3.80 | 2.95 | 3.90 | +0.92 | +31.94% | 2 | 982 | 29.98% |
| EMR240621P00111000 | 2024-06-14 10:50AM EDT | 111.00 | 4.80 | 2.95 | 4.80 | +1.05 | +28.00% | 4 | 46 | 31.59% |
| EMR240621P00112000 | 2024-06-03 12:22PM EDT | 112.00 | 3.50 | 4.00 | 7.30 | 0.00 | - | 1 | 7 | 76.95% |
| EMR240621P00113000 | 2024-05-24 10:31AM EDT | 113.00 | 1.60 | 4.60 | 8.50 | 0.00 | - | 1 | 22 | 87.74% |
| EMR240621P00114000 | 2024-05-31 3:49PM EDT | 114.00 | 3.10 | 5.70 | 9.40 | 0.00 | - | 4 | 125 | 91.36% |
| EMR240621P00115000 | 2024-06-04 2:37PM EDT | 115.00 | 7.87 | 6.50 | 10.20 | 0.00 | - | 6 | 261 | 92.19% |
| EMR240621P00117000 | 2024-05-24 12:05PM EDT | 117.00 | 3.90 | 8.50 | 12.50 | 0.00 | - | 1 | 0 | 110.55% |
| EMR240621P00120000 | 2024-06-04 1:22PM EDT | 120.00 | 12.84 | 11.50 | 15.50 | 0.00 | - | 11 | 0 | 126.03% |
| EMR240621P00125000 | 2024-04-10 10:05AM EDT | 125.00 | 12.10 | 8.50 | 11.40 | 0.00 | - | 10 | 36 | 0.00% |
