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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 966,82 -137,86 (-0,23 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620C00070000 | 2023-12-07 11:29AM EDT | 70.00 | 23.20 | 29.00 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250620C00080000 | 2024-06-11 2:05PM EDT | 80.00 | 31.79 | 30.30 | 34.20 | 0.00 | - | 3 | 2 | 43.83% |
| EMR250620C00087500 | 2024-05-09 2:37PM EDT | 87.50 | 32.20 | 25.30 | 26.60 | 0.00 | - | 3 | 3 | 35.39% |
| EMR250620C00090000 | 2024-01-18 4:05PM EDT | 90.00 | 13.20 | 23.30 | 24.00 | 0.00 | - | 1 | 89 | 32.48% |
| EMR250620C00092500 | 2024-04-25 12:58PM EDT | 92.50 | 23.80 | 24.70 | 29.00 | 0.00 | - | 3 | 9 | 50.79% |
| EMR250620C00095000 | 2024-04-01 3:17PM EDT | 95.00 | 25.70 | 17.70 | 21.00 | 0.00 | - | 1 | 15 | 32.87% |
| EMR250620C00097500 | 2024-06-17 3:07PM EDT | 97.50 | 17.58 | 16.70 | 20.10 | 0.00 | - | 2 | 24 | 34.30% |
| EMR250620C00100000 | 2024-06-14 10:05AM EDT | 100.00 | 15.53 | 16.50 | 18.10 | 0.00 | - | 1 | 529 | 32.66% |
| EMR250620C00105000 | 2024-05-09 1:40PM EDT | 105.00 | 18.50 | 13.40 | 14.90 | 0.00 | - | 57 | 174 | 31.03% |
| EMR250620C00110000 | 2024-06-13 3:45PM EDT | 110.00 | 11.20 | 9.20 | 11.80 | 0.00 | - | 1 | 260 | 29.04% |
| EMR250620C00115000 | 2024-06-17 1:21PM EDT | 115.00 | 7.37 | 6.40 | 9.00 | 0.00 | - | 116 | 1,591 | 27.10% |
| EMR250620C00120000 | 2024-06-07 3:29PM EDT | 120.00 | 6.62 | 5.70 | 6.90 | 0.00 | - | 23 | 412 | 26.06% |
| EMR250620C00125000 | 2024-06-21 1:50PM EDT | 125.00 | 4.67 | 3.90 | 5.20 | -0.33 | -6.60% | 1 | 253 | 25.23% |
| EMR250620C00130000 | 2024-06-20 11:45AM EDT | 130.00 | 3.67 | 1.50 | 3.90 | 0.00 | - | 12 | 424 | 24.68% |
| EMR250620C00135000 | 2024-06-20 11:45AM EDT | 135.00 | 2.79 | 2.50 | 2.95 | 0.00 | - | 58 | 148 | 24.44% |
| EMR250620C00140000 | 2024-06-06 3:38PM EDT | 140.00 | 1.65 | 1.75 | 2.20 | 0.00 | - | 2 | 168 | 24.20% |
| EMR250620C00145000 | 2024-05-09 1:47PM EDT | 145.00 | 2.45 | 0.00 | 1.60 | 0.00 | - | 11 | 88 | 23.89% |
| EMR250620C00150000 | 2024-05-01 9:55AM EDT | 150.00 | 1.05 | 0.95 | 2.75 | 0.00 | - | 1 | 435 | 30.26% |
| EMR250620C00155000 | 2024-02-21 1:50PM EDT | 155.00 | 0.50 | 1.10 | 1.45 | 0.00 | - | - | 1 | 26.81% |
| EMR250620C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | - | 1 | 33.59% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620P00045000 | 2024-02-21 10:30AM EDT | 45.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 53.47% |
| EMR250620P00055000 | 2024-06-04 3:10PM EDT | 55.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 12 | 16 | 57.51% |
| EMR250620P00060000 | 2024-01-08 11:32AM EDT | 60.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 60 | 61.62% |
| EMR250620P00065000 | 2024-01-08 11:10AM EDT | 65.00 | 1.75 | 0.85 | 1.15 | 0.00 | - | 122 | 161 | 36.95% |
| EMR250620P00070000 | 2024-06-04 3:10PM EDT | 70.00 | 1.50 | 0.65 | 1.15 | 0.00 | - | 12 | 167 | 32.54% |
| EMR250620P00075000 | 2024-05-03 11:46AM EDT | 75.00 | 1.55 | 0.45 | 2.75 | 0.00 | - | 1 | 130 | 37.01% |
| EMR250620P00080000 | 2024-06-04 11:31AM EDT | 80.00 | 1.90 | 1.45 | 1.90 | 0.00 | - | 1 | 61 | 28.42% |
| EMR250620P00082500 | 2024-05-08 11:39AM EDT | 82.50 | 1.70 | 1.85 | 2.40 | 0.00 | - | 1 | 96 | 28.53% |
| EMR250620P00085000 | 2024-04-02 12:44PM EDT | 85.00 | 2.38 | 2.65 | 3.10 | 0.00 | - | 5 | 112 | 29.07% |
| EMR250620P00087500 | 2024-05-17 11:39AM EDT | 87.50 | 2.35 | 2.60 | 3.40 | 0.00 | - | 15 | 299 | 27.86% |
| EMR250620P00090000 | 2024-06-04 9:37AM EDT | 90.00 | 3.33 | 2.75 | 3.90 | 0.00 | - | 1 | 630 | 27.21% |
| EMR250620P00092500 | 2024-05-02 11:56AM EDT | 92.50 | 4.40 | 2.15 | 4.90 | 0.00 | - | 1 | 57 | 27.89% |
| EMR250620P00095000 | 2024-06-21 1:39PM EDT | 95.00 | 4.34 | 2.90 | 5.70 | -0.46 | -9.58% | 20 | 324 | 27.68% |
| EMR250620P00097500 | 2024-04-30 10:57AM EDT | 97.50 | 5.10 | 4.20 | 5.10 | 0.00 | - | 16 | 71 | 23.48% |
| EMR250620P00100000 | 2024-06-04 11:05AM EDT | 100.00 | 5.90 | 5.20 | 7.70 | 0.00 | - | 1 | 541 | 27.65% |
| EMR250620P00105000 | 2024-05-22 3:17PM EDT | 105.00 | 5.75 | 6.90 | 9.40 | 0.00 | - | 1 | 15 | 26.05% |
| EMR250620P00110000 | 2024-05-22 1:23PM EDT | 110.00 | 7.09 | 7.20 | 11.50 | 0.00 | - | 2 | 176 | 24.67% |
| EMR250620P00115000 | 2024-05-22 2:02PM EDT | 115.00 | 9.10 | 9.10 | 13.60 | 0.00 | - | 45 | 420 | 22.48% |
| EMR250620P00120000 | 2024-05-09 2:31PM EDT | 120.00 | 11.20 | 14.60 | 15.70 | 0.00 | - | 125 | 125 | 19.23% |
