La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 918,04 -194,78 (-0,32 %)
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 | 66.90 | 70.30 | 0.00 | - | 58 | 33 | 62.31% |
| 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 | 110.86% |
| 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 | 48.60 | 50.20 | 0.00 | - | 114 | 98 | 52.98% |
| EMR250117C00065000 | 2024-05-15 1:33PM EDT | 65.00 | 50.72 | 40.70 | 44.70 | 0.00 | - | 1 | 52 | 50.10% |
| EMR250117C00067500 | 2024-02-20 1:06PM EDT | 67.50 | 39.59 | 44.50 | 49.00 | 0.00 | - | 2 | 18 | 77.72% |
| EMR250117C00070000 | 2024-05-16 9:55AM EDT | 70.00 | 45.70 | 36.00 | 40.10 | 0.00 | - | 1 | 106 | 47.57% |
| 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 | 53.11% |
| 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 | 27.15% |
| EMR250117C00082500 | 2024-06-17 3:23PM EDT | 82.50 | 27.00 | 27.40 | 28.50 | 0.00 | - | 10 | 50 | 38.61% |
| EMR250117C00085000 | 2024-06-21 3:19PM EDT | 85.00 | 25.70 | 25.00 | 26.30 | +1.40 | +5.76% | 16 | 99 | 37.23% |
| EMR250117C00087500 | 2024-06-21 11:10AM EDT | 87.50 | 23.50 | 23.50 | 24.00 | -0.10 | -0.42% | 11 | 39 | 35.24% |
| EMR250117C00090000 | 2024-06-21 3:19PM EDT | 90.00 | 21.40 | 21.30 | 21.90 | +0.10 | +0.47% | 5 | 236 | 34.06% |
| EMR250117C00092500 | 2024-06-20 12:33PM EDT | 92.50 | 19.30 | 19.20 | 19.70 | 0.00 | - | 1 | 71 | 32.28% |
| EMR250117C00095000 | 2024-06-17 9:33AM EDT | 95.00 | 15.50 | 17.10 | 17.70 | 0.00 | - | 5 | 1,094 | 31.15% |
| EMR250117C00097500 | 2024-06-21 3:05PM EDT | 97.50 | 15.20 | 14.10 | 15.70 | -0.50 | -3.18% | 18 | 962 | 29.80% |
| EMR250117C00100000 | 2024-06-21 2:09PM EDT | 100.00 | 13.40 | 13.40 | 13.80 | -0.25 | -1.83% | 9 | 2,152 | 28.59% |
| EMR250117C00105000 | 2024-06-21 1:31PM EDT | 105.00 | 9.91 | 10.00 | 10.40 | +0.10 | +1.02% | 7 | 1,446 | 26.70% |
| EMR250117C00110000 | 2024-06-21 1:50PM EDT | 110.00 | 7.01 | 7.20 | 7.50 | -0.22 | -3.04% | 1 | 3,247 | 25.12% |
| EMR250117C00115000 | 2024-06-21 2:23PM EDT | 115.00 | 4.89 | 4.90 | 5.20 | -0.21 | -4.12% | 4 | 1,409 | 23.96% |
| EMR250117C00120000 | 2024-06-21 2:15PM EDT | 120.00 | 3.20 | 3.10 | 3.40 | -0.20 | -5.88% | 102 | 1,366 | 22.88% |
| EMR250117C00125000 | 2024-06-21 3:54PM EDT | 125.00 | 2.10 | 1.85 | 2.30 | -0.15 | -6.67% | 1 | 790 | 22.78% |
| EMR250117C00130000 | 2024-06-20 11:20AM EDT | 130.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 32 | 708 | 22.11% |
| EMR250117C00135000 | 2024-06-20 3:50PM EDT | 135.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 39 | 717 | 22.12% |
| EMR250117C00140000 | 2024-06-05 3:55PM EDT | 140.00 | 0.55 | 0.30 | 0.70 | 0.00 | - | 9 | 194 | 23.22% |
| EMR250117C00145000 | 2024-04-17 3:01PM EDT | 145.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 70 | 25.94% |
| EMR250117C00150000 | 2024-05-09 11:41AM EDT | 150.00 | 0.52 | 0.05 | 0.50 | 0.00 | - | 8 | 36 | 25.83% |
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 | 2024-06-18 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 69.43% |
| EMR250117P00045000 | 2024-03-05 12:35PM EDT | 45.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 42 | 75.29% |
| EMR250117P00050000 | 2024-06-04 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 55.13% |
| EMR250117P00055000 | 2024-06-04 3:09PM EDT | 55.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | 15 | 16 | 55.66% |
| EMR250117P00060000 | 2024-05-07 10:06AM EDT | 60.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 943 | 50.20% |
| 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 | 43.65% |
| EMR250117P00070000 | 2024-06-04 3:09PM EDT | 70.00 | 0.56 | 0.20 | 0.75 | 0.00 | - | 15 | 184 | 38.67% |
| EMR250117P00072500 | 2024-03-01 10:51AM EDT | 72.50 | 0.60 | 0.20 | 0.90 | 0.00 | - | 3 | 99 | 37.70% |
| EMR250117P00075000 | 2024-04-05 1:07PM EDT | 75.00 | 0.70 | 0.10 | 2.55 | 0.00 | - | 32 | 1,820 | 47.52% |
| EMR250117P00077500 | 2024-06-18 3:16PM EDT | 77.50 | 0.42 | 0.30 | 0.80 | 0.00 | - | 1 | 2,070 | 31.67% |
| EMR250117P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 874 | 6.25% |
| EMR250117P00082500 | 2024-06-05 10:12AM EDT | 82.50 | 1.05 | 0.65 | 1.00 | 0.00 | - | 1 | 904 | 28.57% |
| EMR250117P00085000 | 2024-06-21 3:06PM EDT | 85.00 | 1.10 | 0.85 | 1.15 | +0.08 | +7.84% | 5 | 1,177 | 27.23% |
| EMR250117P00087500 | 2024-06-21 9:30AM EDT | 87.50 | 1.73 | 1.10 | 1.40 | +0.33 | +23.57% | 1 | 1,081 | 26.38% |
| EMR250117P00090000 | 2024-06-21 1:48PM EDT | 90.00 | 1.61 | 1.35 | 1.65 | -0.14 | -8.00% | 10 | 3,197 | 25.27% |
| EMR250117P00092500 | 2024-06-03 12:09PM EDT | 92.50 | 1.80 | 1.65 | 2.00 | 0.00 | - | 1 | 400 | 24.44% |
| EMR250117P00095000 | 2024-06-13 10:26AM EDT | 95.00 | 2.25 | 2.05 | 2.35 | 0.00 | - | 8 | 1,097 | 23.32% |
| EMR250117P00097500 | 2024-05-24 10:11AM EDT | 97.50 | 2.08 | 2.50 | 2.80 | 0.00 | - | 6 | 432 | 22.36% |
| EMR250117P00100000 | 2024-06-20 3:46PM EDT | 100.00 | 3.45 | 3.10 | 3.40 | 0.00 | - | 131 | 1,121 | 21.64% |
| EMR250117P00105000 | 2024-06-21 11:12AM EDT | 105.00 | 5.10 | 4.70 | 5.10 | -0.20 | -3.77% | 3 | 571 | 20.73% |
| EMR250117P00110000 | 2024-06-20 3:49PM EDT | 110.00 | 7.10 | 6.70 | 7.20 | 0.00 | - | 19 | 768 | 19.36% |
| EMR250117P00115000 | 2024-06-21 11:12AM EDT | 115.00 | 10.10 | 9.10 | 10.90 | +3.30 | +48.53% | 1 | 797 | 21.17% |
| EMR250117P00120000 | 2024-05-16 12:53PM EDT | 120.00 | 9.92 | 14.40 | 15.90 | 0.00 | - | 1,100 | 1,212 | 26.00% |
| 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 | 19.20 | 23.30 | 0.00 | - | 2 | 0 | 23.65% |
| 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 | 99.94% |
| EMR250117P00150000 | 2024-02-16 3:45PM EDT | 150.00 | 43.09 | 37.60 | 41.90 | 0.00 | - | 50 | 0 | 23.73% |
