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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116C00045000 | 2024-02-21 4:32PM EDT | 45.00 | 59.89 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 70.03% |
| EMR260116C00050000 | 2024-06-21 10:43AM EDT | 50.00 | 59.50 | 57.50 | 62.00 | +2.96 | +5.24% | 1 | 2 | 57.04% |
| EMR260116C00055000 | 2024-01-29 1:36PM EDT | 55.00 | 40.80 | 50.10 | 55.00 | 0.00 | - | 1 | 1 | 40.32% |
| EMR260116C00070000 | 2024-05-16 10:06AM EDT | 70.00 | 46.70 | 38.50 | 43.00 | 0.00 | - | 1 | 12 | 40.21% |
| EMR260116C00080000 | 2024-06-12 11:32AM EDT | 80.00 | 33.96 | 31.90 | 36.50 | 0.00 | - | 1 | 33 | 41.12% |
| EMR260116C00082500 | 2024-02-20 11:29AM EDT | 82.50 | 30.11 | 36.20 | 38.00 | 0.00 | - | 3 | 12 | 48.67% |
| EMR260116C00085000 | 2024-05-08 11:41AM EDT | 85.00 | 33.00 | 28.00 | 33.00 | 0.00 | - | 1 | 41 | 40.00% |
| EMR260116C00087500 | 2023-12-07 2:02PM EDT | 87.50 | 14.20 | 18.00 | 18.80 | 0.00 | - | 1 | 5 | 0.00% |
| EMR260116C00090000 | 2024-06-13 9:47AM EDT | 90.00 | 25.50 | 24.60 | 29.00 | 0.00 | - | 1 | 154 | 37.42% |
| EMR260116C00092500 | 2023-10-31 12:01PM EDT | 92.50 | 13.08 | 11.10 | 13.30 | 0.00 | - | 1 | 2 | 0.00% |
| EMR260116C00095000 | 2024-04-11 10:23AM EDT | 95.00 | 27.94 | 28.70 | 32.00 | 0.00 | - | 5 | 9 | 49.46% |
| EMR260116C00097500 | 2024-03-08 2:36PM EDT | 97.50 | 24.40 | 26.80 | 28.70 | 0.00 | - | 11 | 119 | 44.98% |
| EMR260116C00100000 | 2024-06-07 12:45PM EDT | 100.00 | 18.92 | 17.60 | 22.50 | 0.00 | - | 30 | 180 | 34.80% |
| EMR260116C00105000 | 2024-06-18 10:35AM EDT | 105.00 | 16.20 | 16.60 | 18.30 | 0.00 | - | 1 | 198 | 31.20% |
| EMR260116C00110000 | 2024-06-21 9:39AM EDT | 110.00 | 14.20 | 13.80 | 16.50 | +0.24 | +1.72% | 1 | 1,273 | 31.86% |
| EMR260116C00115000 | 2024-06-14 12:52PM EDT | 115.00 | 10.95 | 11.40 | 13.70 | 0.00 | - | 24 | 176 | 30.25% |
| EMR260116C00120000 | 2024-06-14 12:52PM EDT | 120.00 | 9.05 | 9.20 | 12.00 | 0.00 | - | 24 | 185 | 30.28% |
| EMR260116C00125000 | 2024-06-20 1:37PM EDT | 125.00 | 7.93 | 7.60 | 10.50 | 0.00 | - | 20 | 103 | 30.33% |
| EMR260116C00130000 | 2024-06-20 11:45AM EDT | 130.00 | 6.31 | 6.00 | 8.50 | 0.00 | - | 12 | 75 | 29.06% |
| EMR260116C00135000 | 2024-06-20 1:10PM EDT | 135.00 | 5.00 | 4.70 | 7.50 | 0.00 | - | 75 | 250 | 29.38% |
| EMR260116C00140000 | 2024-06-21 9:38AM EDT | 140.00 | 3.69 | 3.70 | 6.50 | -0.38 | -9.34% | 4 | 109 | 29.42% |
| EMR260116C00145000 | 2024-05-15 10:15AM EDT | 145.00 | 4.90 | 1.25 | 4.10 | 0.00 | - | 1 | 43 | 25.93% |
| EMR260116C00150000 | 2024-05-13 10:05AM EDT | 150.00 | 4.30 | 2.05 | 5.00 | 0.00 | - | 2 | 118 | 29.79% |
| EMR260116C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 3.80 | 1.10 | 2.75 | 0.00 | - | 1 | 253 | 25.60% |
| EMR260116C00160000 | 2024-05-23 9:30AM EDT | 160.00 | 3.00 | 1.05 | 2.90 | 0.00 | - | 1 | 2 | 27.47% |
| EMR260116C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 1.85 | 0.75 | 2.70 | 0.00 | - | 1 | 3 | 28.24% |
| EMR260116C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 1.40 | 0.50 | 2.25 | 0.00 | - | 1 | 3 | 28.07% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR260116P00050000 | 2024-05-23 9:38AM EDT | 50.00 | 0.32 | 0.20 | 1.85 | 0.00 | - | 1 | 18 | 46.95% |
| EMR260116P00055000 | 2024-06-05 12:08PM EDT | 55.00 | 0.72 | 0.00 | 1.65 | 0.00 | - | 6 | 12 | 40.76% |
| EMR260116P00060000 | 2024-02-20 11:18AM EDT | 60.00 | 1.15 | 0.50 | 2.25 | 0.00 | - | 3 | 10 | 39.69% |
| EMR260116P00065000 | 2024-05-09 11:43AM EDT | 65.00 | 0.90 | 1.05 | 4.60 | 0.00 | - | 2 | 53 | 45.09% |
| EMR260116P00070000 | 2024-06-11 9:42AM EDT | 70.00 | 1.35 | 0.95 | 1.75 | 0.00 | - | 1 | 122 | 29.04% |
| EMR260116P00075000 | 2024-04-18 10:04AM EDT | 75.00 | 2.35 | 1.25 | 5.00 | 0.00 | - | 2 | 22 | 37.04% |
| EMR260116P00077500 | 2024-03-18 9:49AM EDT | 77.50 | 2.55 | 2.50 | 2.80 | 0.00 | - | 5 | 25 | 27.73% |
| EMR260116P00080000 | 2024-06-07 11:41AM EDT | 80.00 | 2.90 | 1.30 | 4.00 | 0.00 | - | 6 | 28 | 29.70% |
| EMR260116P00082500 | 2024-06-07 10:19AM EDT | 82.50 | 3.30 | 1.35 | 4.00 | 0.00 | - | 5 | 39 | 27.70% |
| EMR260116P00085000 | 2024-06-11 10:18AM EDT | 85.00 | 3.63 | 1.00 | 4.90 | 0.00 | - | 10 | 75 | 28.22% |
| EMR260116P00087500 | 2024-05-01 10:34AM EDT | 87.50 | 4.65 | 1.65 | 4.40 | 0.00 | - | 2 | 22 | 24.88% |
| EMR260116P00090000 | 2024-05-14 9:57AM EDT | 90.00 | 3.90 | 3.70 | 7.00 | 0.00 | - | 1 | 237 | 29.23% |
| EMR260116P00092500 | 2024-04-29 11:27AM EDT | 92.50 | 5.30 | 4.60 | 5.60 | 0.00 | - | 48 | 97 | 23.85% |
| EMR260116P00095000 | 2024-05-20 1:47PM EDT | 95.00 | 5.10 | 4.90 | 8.50 | 0.00 | - | 2 | 250 | 28.15% |
| EMR260116P00097500 | 2024-05-29 12:24PM EDT | 97.50 | 6.50 | 5.60 | 7.30 | 0.00 | - | 1 | 336 | 23.38% |
| EMR260116P00100000 | 2024-05-23 12:45PM EDT | 100.00 | 6.40 | 4.60 | 9.50 | 0.00 | - | 3 | 351 | 25.64% |
| EMR260116P00105000 | 2024-06-03 12:35PM EDT | 105.00 | 9.00 | 7.60 | 11.50 | 0.00 | - | 2 | 238 | 24.74% |
| EMR260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 9.70 | 8.50 | 13.50 | 0.00 | - | 3 | 45 | 23.35% |
| EMR260116P00115000 | 2024-05-23 12:02PM EDT | 115.00 | 11.90 | 12.90 | 15.80 | 0.00 | - | 25 | 99 | 21.99% |
| EMR260116P00120000 | 2024-05-15 10:46AM EDT | 120.00 | 13.20 | 16.80 | 20.00 | 0.00 | - | 2 | 24 | 23.63% |
| EMR260116P00125000 | 2024-05-13 10:06AM EDT | 125.00 | 16.00 | 17.70 | 20.60 | 0.00 | - | 1 | 4 | 17.65% |
