Marchés français ouverture 7 h 9 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 +94,06 (+0,24 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 263,80 +426,44 (+0,69 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117C00040000 | 2024-05-20 3:08PM EDT | 40.00 | 74.52 | 64.80 | 68.90 | 0.00 | - | 58 | 33 | 67.77% |
| EMR250117C00045000 | 2023-08-03 9:57AM EDT | 45.00 | 51.53 | 53.90 | 55.50 | 0.00 | - | 1 | 4 | 0.00% |
| EMR250117C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.26 | 61.60 | 66.50 | 0.00 | - | 1 | 6 | 121.62% |
| EMR250117C00055000 | 2023-10-31 2:39PM EDT | 55.00 | 35.60 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250117C00060000 | 2024-05-31 1:06PM EDT | 60.00 | 49.01 | 46.60 | 48.30 | 0.00 | - | 114 | 98 | 50.98% |
| EMR250117C00065000 | 2024-05-15 1:33PM EDT | 65.00 | 50.72 | 40.70 | 44.70 | 0.00 | - | 1 | 52 | 63.35% |
| EMR250117C00067500 | 2024-02-20 1:06PM EDT | 67.50 | 39.59 | 44.50 | 49.00 | 0.00 | - | 2 | 18 | 85.32% |
| EMR250117C00070000 | 2024-05-16 9:55AM EDT | 70.00 | 45.70 | 36.00 | 40.10 | 0.00 | - | 1 | 106 | 58.58% |
| EMR250117C00072500 | 2023-12-12 4:53PM EDT | 72.50 | 21.74 | 25.00 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| EMR250117C00075000 | 2024-05-06 12:39PM EDT | 75.00 | 32.40 | 33.00 | 36.90 | 0.00 | - | 2 | 69 | 50.78% |
| EMR250117C00077500 | 2023-12-14 4:26PM EDT | 77.50 | 22.97 | 21.00 | 21.80 | 0.00 | - | 2 | 134 | 0.00% |
| EMR250117C00080000 | 2024-05-15 1:05PM EDT | 80.00 | 36.45 | 28.10 | 29.00 | 0.00 | - | 1 | 63 | 39.17% |
| EMR250117C00082500 | 2024-06-11 1:58PM EDT | 82.50 | 27.70 | 25.80 | 26.80 | 0.00 | - | 4 | 41 | 37.79% |
| EMR250117C00085000 | 2024-06-14 2:44PM EDT | 85.00 | 24.30 | 23.80 | 24.40 | -1.80 | -6.90% | 22 | 79 | 35.32% |
| EMR250117C00087500 | 2024-06-14 2:27PM EDT | 87.50 | 22.00 | 21.60 | 22.30 | -1.60 | -6.78% | 11 | 49 | 34.18% |
| EMR250117C00090000 | 2024-06-14 12:52PM EDT | 90.00 | 19.90 | 19.70 | 20.20 | -1.10 | -5.24% | 34 | 218 | 32.86% |
| EMR250117C00092500 | 2024-06-12 3:48PM EDT | 92.50 | 19.60 | 17.60 | 18.10 | 0.00 | - | 3 | 69 | 31.36% |
| EMR250117C00095000 | 2024-06-12 2:55PM EDT | 95.00 | 17.30 | 15.10 | 16.10 | 0.00 | - | 2 | 1,094 | 30.05% |
| EMR250117C00097500 | 2024-06-14 9:37AM EDT | 97.50 | 14.79 | 13.60 | 14.20 | -0.91 | -5.80% | 20 | 951 | 28.89% |
| EMR250117C00100000 | 2024-06-14 12:28PM EDT | 100.00 | 12.00 | 11.60 | 12.40 | -1.34 | -10.04% | 3 | 2,130 | 27.81% |
| EMR250117C00105000 | 2024-06-14 9:48AM EDT | 105.00 | 9.40 | 8.90 | 9.20 | -0.65 | -6.47% | 20 | 1,424 | 26.07% |
| EMR250117C00110000 | 2024-06-14 2:29PM EDT | 110.00 | 6.35 | 6.30 | 6.60 | -1.25 | -16.45% | 20 | 3,230 | 24.87% |
| EMR250117C00115000 | 2024-06-14 12:57PM EDT | 115.00 | 4.33 | 4.30 | 4.60 | -0.47 | -9.79% | 111 | 1,213 | 24.08% |
| EMR250117C00120000 | 2024-06-11 11:02AM EDT | 120.00 | 3.13 | 2.85 | 3.10 | 0.00 | - | 178 | 1,360 | 23.48% |
| EMR250117C00125000 | 2024-06-14 10:20AM EDT | 125.00 | 1.80 | 1.75 | 1.95 | -0.35 | -16.28% | 150 | 637 | 22.71% |
| EMR250117C00130000 | 2024-06-10 11:56AM EDT | 130.00 | 1.55 | 1.00 | 1.20 | 0.00 | - | 9 | 690 | 22.22% |
| EMR250117C00135000 | 2024-05-30 9:45AM EDT | 135.00 | 1.20 | 0.55 | 0.75 | 0.00 | - | 1 | 752 | 22.10% |
| EMR250117C00140000 | 2024-06-05 3:55PM EDT | 140.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 9 | 194 | 22.85% |
| EMR250117C00145000 | 2024-04-17 3:01PM EDT | 145.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 70 | 26.80% |
| EMR250117C00150000 | 2024-05-09 11:41AM EDT | 150.00 | 0.52 | 0.05 | 0.50 | 0.00 | - | 8 | 36 | 26.60% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117P00040000 | 2023-11-20 1:25PM EDT | 40.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 5 | 66.60% |
| EMR250117P00045000 | 2024-03-05 12:35PM EDT | 45.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 42 | 73.00% |
| EMR250117P00050000 | 2024-06-04 9:30AM EDT | 50.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 30 | 62 | 59.96% |
| EMR250117P00055000 | 2024-06-04 3:09PM EDT | 55.00 | 0.32 | 0.00 | 1.95 | 0.00 | - | 15 | 16 | 57.30% |
| EMR250117P00060000 | 2024-05-07 10:06AM EDT | 60.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 943 | 56.57% |
| EMR250117P00065000 | 2024-01-31 3:42PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| EMR250117P00067500 | 2024-01-16 11:46AM EDT | 67.50 | 1.34 | 0.30 | 0.95 | 0.00 | - | 3 | 231 | 41.77% |
| EMR250117P00070000 | 2024-06-04 3:09PM EDT | 70.00 | 0.56 | 0.20 | 1.25 | 0.00 | - | 15 | 184 | 41.87% |
| EMR250117P00072500 | 2024-03-01 10:51AM EDT | 72.50 | 0.60 | 0.20 | 0.90 | 0.00 | - | 3 | 99 | 35.89% |
| EMR250117P00075000 | 2024-04-05 1:07PM EDT | 75.00 | 0.70 | 0.10 | 2.55 | 0.00 | - | 32 | 1,820 | 45.34% |
| EMR250117P00077500 | 2024-05-01 3:40PM EDT | 77.50 | 1.03 | 0.30 | 0.75 | 0.00 | - | 1 | 2,071 | 29.47% |
| EMR250117P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 0.55 | 0.70 | 0.95 | 0.00 | - | 10 | 874 | 28.83% |
| EMR250117P00082500 | 2024-06-05 10:12AM EDT | 82.50 | 1.05 | 0.95 | 1.05 | 0.00 | - | 1 | 904 | 27.17% |
| EMR250117P00085000 | 2024-06-04 2:13PM EDT | 85.00 | 1.19 | 1.15 | 1.25 | 0.00 | - | 3 | 1,177 | 26.09% |
| EMR250117P00087500 | 2024-06-14 2:40PM EDT | 87.50 | 1.40 | 1.40 | 1.55 | +0.15 | +12.00% | 5 | 1,085 | 25.38% |
| EMR250117P00090000 | 2024-06-12 2:40PM EDT | 90.00 | 1.75 | 1.70 | 1.80 | +0.25 | +16.67% | 1 | 3,197 | 24.12% |
| EMR250117P00092500 | 2024-06-03 12:09PM EDT | 92.50 | 1.80 | 2.05 | 2.20 | 0.00 | - | 1 | 400 | 23.34% |
| EMR250117P00095000 | 2024-06-13 10:26AM EDT | 95.00 | 2.25 | 2.50 | 2.70 | 0.00 | - | 8 | 1,097 | 22.66% |
| EMR250117P00097500 | 2024-05-24 10:11AM EDT | 97.50 | 2.08 | 3.10 | 3.30 | 0.00 | - | 6 | 432 | 22.00% |
| EMR250117P00100000 | 2024-06-10 9:30AM EDT | 100.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 1 | 988 | 21.33% |
| EMR250117P00105000 | 2024-06-14 3:03PM EDT | 105.00 | 5.50 | 5.40 | 5.80 | +0.30 | +5.77% | 9 | 545 | 20.08% |
| EMR250117P00110000 | 2024-06-14 10:27AM EDT | 110.00 | 8.00 | 7.80 | 8.20 | +1.20 | +17.65% | 26 | 727 | 18.92% |
| EMR250117P00115000 | 2024-05-22 2:10PM EDT | 115.00 | 6.80 | 9.00 | 11.20 | 0.00 | - | 4 | 797 | 17.65% |
| EMR250117P00120000 | 2024-05-16 12:53PM EDT | 120.00 | 9.92 | 14.40 | 15.90 | 0.00 | - | 1,100 | 1,212 | 20.76% |
| EMR250117P00125000 | 2024-05-01 2:31PM EDT | 125.00 | 19.20 | 13.30 | 14.80 | 0.00 | - | 5 | 25 | 0.00% |
| EMR250117P00130000 | 2024-05-20 10:08AM EDT | 130.00 | 16.30 | 23.10 | 25.40 | 0.00 | - | 2 | 0 | 25.57% |
| EMR250117P00135000 | 2024-04-12 3:41PM EDT | 135.00 | 23.55 | 19.80 | 21.60 | 0.00 | - | 3 | 6 | 0.00% |
| EMR250117P00145000 | 2023-05-25 10:38AM EDT | 145.00 | 66.25 | 56.50 | 59.90 | 0.00 | - | 10 | 0 | 95.28% |
| EMR250117P00150000 | 2024-02-16 3:45PM EDT | 150.00 | 43.09 | 37.60 | 41.90 | 0.00 | - | 50 | 0 | 0.00% |
