Marchés français ouverture 6 h 27 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 160,07 -654,49 (-1,69 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 316,76 +464,48 (+0,75 %)
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 | 78.52% |
| EMR260116C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.54 | 62.00 | 67.00 | 0.00 | - | 1 | 2 | 76.16% |
| EMR260116C00055000 | 2024-01-29 1:36PM EDT | 55.00 | 40.80 | 50.10 | 55.00 | 0.00 | - | 1 | 1 | 49.96% |
| EMR260116C00070000 | 2024-05-16 10:06AM EDT | 70.00 | 46.70 | 38.50 | 43.00 | 0.00 | - | 1 | 12 | 45.47% |
| EMR260116C00080000 | 2024-06-12 11:32AM EDT | 80.00 | 33.96 | 30.00 | 35.00 | 0.00 | - | 1 | 33 | 41.04% |
| EMR260116C00082500 | 2024-02-20 11:29AM EDT | 82.50 | 30.11 | 36.20 | 38.00 | 0.00 | - | 3 | 12 | 52.05% |
| EMR260116C00085000 | 2024-05-08 11:41AM EDT | 85.00 | 33.00 | 28.00 | 33.00 | 0.00 | - | 1 | 41 | 43.33% |
| 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 | 22.80 | 27.40 | 0.00 | - | 1 | 154 | 36.84% |
| 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 | 52.07% |
| EMR260116C00097500 | 2024-03-08 2:36PM EDT | 97.50 | 24.40 | 26.80 | 28.70 | 0.00 | - | 11 | 119 | 47.46% |
| EMR260116C00100000 | 2024-06-07 12:45PM EDT | 100.00 | 18.92 | 17.60 | 21.00 | 0.00 | - | 30 | 180 | 34.15% |
| EMR260116C00105000 | 2024-06-10 12:06PM EDT | 105.00 | 15.71 | 13.00 | 16.50 | -1.71 | -9.82% | 2 | 200 | 29.83% |
| EMR260116C00110000 | 2024-06-12 12:53PM EDT | 110.00 | 14.08 | 11.70 | 14.00 | 0.00 | - | 10 | 1,282 | 29.03% |
| EMR260116C00115000 | 2024-06-14 12:52PM EDT | 115.00 | 10.95 | 8.80 | 11.80 | +0.24 | +2.24% | 24 | 157 | 28.38% |
| EMR260116C00120000 | 2024-06-14 12:52PM EDT | 120.00 | 9.05 | 6.50 | 9.60 | -0.62 | -6.41% | 24 | 185 | 27.28% |
| EMR260116C00125000 | 2024-06-14 3:44PM EDT | 125.00 | 7.17 | 6.50 | 7.90 | -0.67 | -8.55% | 79 | 80 | 26.71% |
| EMR260116C00130000 | 2024-05-23 10:01AM EDT | 130.00 | 9.52 | 5.10 | 7.30 | 0.00 | - | 10 | 87 | 27.94% |
| EMR260116C00135000 | 2024-05-31 10:18AM EDT | 135.00 | 6.10 | 2.90 | 7.00 | 0.00 | - | 2 | 262 | 29.54% |
| EMR260116C00140000 | 2024-06-13 9:34AM EDT | 140.00 | 3.62 | 3.10 | 5.20 | -0.01 | -0.28% | 4 | 89 | 27.67% |
| EMR260116C00145000 | 2024-05-15 10:15AM EDT | 145.00 | 4.90 | 1.25 | 4.10 | 0.00 | - | 1 | 43 | 26.89% |
| EMR260116C00150000 | 2024-05-13 10:05AM EDT | 150.00 | 4.30 | 2.05 | 5.00 | 0.00 | - | 2 | 118 | 30.76% |
| EMR260116C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 3.80 | 1.30 | 5.00 | 0.00 | - | 1 | 253 | 32.38% |
| EMR260116C00160000 | 2024-05-23 9:30AM EDT | 160.00 | 3.00 | 0.90 | 5.00 | 0.00 | - | 1 | 2 | 33.92% |
| EMR260116C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 1.85 | 0.60 | 5.00 | 0.00 | - | 1 | 3 | 35.37% |
| EMR260116C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 1.40 | 0.40 | 5.00 | 0.00 | - | 1 | 3 | 36.76% |
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 | 1.90 | 0.00 | - | 1 | 18 | 46.33% |
| EMR260116P00055000 | 2024-06-05 12:08PM EDT | 55.00 | 0.72 | 0.30 | 1.65 | 0.00 | - | 6 | 12 | 39.83% |
| EMR260116P00060000 | 2024-02-20 11:18AM EDT | 60.00 | 1.15 | 0.50 | 2.25 | 0.00 | - | 3 | 10 | 38.72% |
| EMR260116P00065000 | 2024-05-09 11:43AM EDT | 65.00 | 0.90 | 1.05 | 4.60 | 0.00 | - | 2 | 53 | 43.99% |
| EMR260116P00070000 | 2024-06-11 9:42AM EDT | 70.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 1 | 122 | 28.11% |
| EMR260116P00075000 | 2024-04-18 10:04AM EDT | 75.00 | 2.35 | 1.25 | 5.00 | 0.00 | - | 2 | 22 | 35.90% |
| EMR260116P00077500 | 2024-03-18 9:49AM EDT | 77.50 | 2.55 | 2.50 | 2.80 | 0.00 | - | 5 | 25 | 26.70% |
| EMR260116P00080000 | 2024-06-07 11:41AM EDT | 80.00 | 2.90 | 1.95 | 5.50 | 0.00 | - | 6 | 28 | 32.93% |
| EMR260116P00082500 | 2024-06-07 10:19AM EDT | 82.50 | 3.30 | 2.75 | 4.10 | 0.00 | - | 5 | 39 | 26.87% |
| EMR260116P00085000 | 2024-06-11 10:18AM EDT | 85.00 | 3.63 | 2.15 | 6.50 | 0.00 | - | 10 | 75 | 31.16% |
| EMR260116P00087500 | 2024-05-01 10:34AM EDT | 87.50 | 4.65 | 1.65 | 4.40 | 0.00 | - | 2 | 22 | 23.72% |
| EMR260116P00090000 | 2024-05-14 9:57AM EDT | 90.00 | 3.90 | 3.70 | 7.00 | 0.00 | - | 1 | 237 | 27.95% |
| EMR260116P00092500 | 2024-04-29 11:27AM EDT | 92.50 | 5.30 | 4.60 | 5.60 | 0.00 | - | 48 | 97 | 22.58% |
| EMR260116P00095000 | 2024-05-20 1:47PM EDT | 95.00 | 5.10 | 5.60 | 9.00 | 0.00 | - | 2 | 250 | 27.83% |
| EMR260116P00097500 | 2024-05-29 12:24PM EDT | 97.50 | 6.50 | 6.50 | 9.50 | 0.00 | - | 1 | 336 | 26.52% |
| EMR260116P00100000 | 2024-05-23 12:45PM EDT | 100.00 | 6.40 | 7.10 | 8.70 | 0.00 | - | 3 | 351 | 22.55% |
| EMR260116P00105000 | 2024-06-03 12:35PM EDT | 105.00 | 9.00 | 8.90 | 10.30 | 0.00 | - | 2 | 238 | 20.81% |
| EMR260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 9.70 | 9.50 | 12.50 | 0.00 | - | 3 | 45 | 19.63% |
| EMR260116P00115000 | 2024-05-23 12:02PM EDT | 115.00 | 11.90 | 13.00 | 15.10 | 0.00 | - | 25 | 99 | 18.53% |
| EMR260116P00120000 | 2024-05-15 10:46AM EDT | 120.00 | 13.20 | 16.80 | 20.00 | 0.00 | - | 2 | 24 | 21.27% |
| EMR260116P00125000 | 2024-05-13 10:06AM EDT | 125.00 | 16.00 | 17.70 | 20.60 | 0.00 | - | 1 | 4 | 14.20% |
