Marchés français ouverture 6 h 16 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 158,23 -656,33 (-1,69 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 419,66 +600,91 (+0,97 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920C00080000 | 2024-01-30 10:43AM EDT | 80.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| EMR240920C00085000 | 2024-05-09 2:37PM EDT | 85.00 | 31.70 | 22.20 | 26.10 | 0.00 | - | 3 | 34 | 51.14% |
| EMR240920C00087500 | 2024-04-30 10:09AM EDT | 87.50 | 23.90 | 24.00 | 24.50 | 0.00 | - | 1 | 23 | 63.77% |
| EMR240920C00090000 | 2024-06-12 2:00PM EDT | 90.00 | 18.95 | 15.90 | 19.10 | 0.00 | - | 1 | 11 | 42.14% |
| EMR240920C00092500 | 2024-06-10 11:08AM EDT | 92.50 | 17.69 | 14.10 | 15.70 | 0.00 | - | 4 | 28 | 31.80% |
| EMR240920C00095000 | 2024-06-12 12:53PM EDT | 95.00 | 14.80 | 13.00 | 13.50 | 0.00 | - | 2 | 45 | 29.86% |
| EMR240920C00097500 | 2024-06-11 1:52PM EDT | 97.50 | 12.20 | 10.90 | 12.70 | 0.00 | - | 1 | 31 | 35.39% |
| EMR240920C00100000 | 2024-06-13 2:46PM EDT | 100.00 | 10.54 | 9.00 | 9.40 | 0.00 | - | 1 | 263 | 26.47% |
| EMR240920C00105000 | 2024-06-14 10:13AM EDT | 105.00 | 5.64 | 5.50 | 5.90 | -1.46 | -20.56% | 3 | 637 | 23.76% |
| EMR240920C00110000 | 2024-06-13 3:09PM EDT | 110.00 | 4.06 | 3.10 | 3.40 | 0.00 | - | 3 | 1,706 | 22.46% |
| EMR240920C00115000 | 2024-06-14 3:25PM EDT | 115.00 | 1.60 | 1.55 | 1.75 | -0.55 | -25.58% | 194 | 4,146 | 21.54% |
| EMR240920C00120000 | 2024-06-14 9:57AM EDT | 120.00 | 0.80 | 0.65 | 0.80 | -0.32 | -28.57% | 2 | 2,417 | 20.87% |
| EMR240920C00125000 | 2024-06-12 9:36AM EDT | 125.00 | 0.65 | 0.25 | 1.40 | 0.00 | - | 2 | 2,411 | 30.30% |
| EMR240920C00130000 | 2024-06-13 2:40PM EDT | 130.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 3 | 1,906 | 24.46% |
| EMR240920C00135000 | 2024-05-21 10:42AM EDT | 135.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 4 | 39 | 26.22% |
| EMR240920C00140000 | 2024-04-10 10:58AM EDT | 140.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 32.08% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR240920P00065000 | 2024-04-08 1:33PM EDT | 65.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 2 | 58.69% |
| EMR240920P00070000 | 2024-02-15 10:30AM EDT | 70.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 57.37% |
| EMR240920P00075000 | 2024-05-21 9:32AM EDT | 75.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 2 | 31 | 43.60% |
| EMR240920P00080000 | 2024-06-07 12:07PM EDT | 80.00 | 0.22 | 0.15 | 0.55 | 0.00 | - | 2 | 139 | 37.74% |
| EMR240920P00082500 | 2024-02-07 12:07PM EDT | 82.50 | 1.05 | 0.35 | 2.60 | 0.00 | - | 1 | 9 | 54.85% |
| EMR240920P00085000 | 2024-05-07 11:43AM EDT | 85.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 7 | 80 | 33.79% |
| EMR240920P00087500 | 2024-05-08 2:08PM EDT | 87.50 | 0.32 | 0.20 | 0.45 | 0.00 | - | 3 | 16 | 26.71% |
| EMR240920P00090000 | 2024-06-14 12:50PM EDT | 90.00 | 0.52 | 0.35 | 0.55 | -0.08 | -13.33% | 8 | 667 | 24.90% |
| EMR240920P00092500 | 2024-05-31 9:59AM EDT | 92.50 | 0.50 | 0.65 | 0.80 | 0.00 | - | 3 | 119 | 24.29% |
| EMR240920P00095000 | 2024-06-11 1:12PM EDT | 95.00 | 0.90 | 0.85 | 1.45 | 0.00 | - | 2 | 343 | 25.92% |
| EMR240920P00097500 | 2024-06-14 3:49PM EDT | 97.50 | 1.35 | 1.25 | 1.45 | 0.00 | - | 1 | 1,482 | 22.12% |
| EMR240920P00100000 | 2024-06-11 10:55AM EDT | 100.00 | 1.70 | 1.75 | 1.95 | 0.00 | - | 6 | 528 | 21.11% |
| EMR240920P00105000 | 2024-06-14 10:42AM EDT | 105.00 | 3.60 | 3.30 | 3.60 | +0.60 | +20.00% | 60 | 209 | 19.85% |
| EMR240920P00110000 | 2024-06-14 3:28PM EDT | 110.00 | 5.90 | 5.80 | 6.10 | +1.30 | +28.26% | 3 | 822 | 18.48% |
| EMR240920P00115000 | 2024-05-31 3:30PM EDT | 115.00 | 6.40 | 8.80 | 10.00 | 0.00 | - | 76 | 435 | 19.89% |
| EMR240920P00120000 | 2024-05-30 10:24AM EDT | 120.00 | 10.00 | 11.60 | 15.40 | 0.00 | - | 41 | 248 | 28.17% |
| EMR240920P00125000 | 2024-05-15 10:40AM EDT | 125.00 | 10.90 | 17.10 | 20.30 | 0.00 | - | 1 | 93 | 32.84% |
| EMR240920P00130000 | 2024-04-30 9:30AM EDT | 130.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
