La bourse ferme dans 34 min
CAC 40
7 488,85 -41,87 (-0,56 %) Euro Stoxx 50
4 904,44 +1,84 (+0,04 %) Dow Jones
39 390,17 +226,11 (+0,58 %) EUR/USD
1,0717 +0,0008 (+0,08 %) Gold future
2 336,70 +0,10 (+0,00 %) Bitcoin EUR
56 684,95 -927,86 (-1,61 %)
Embraer S.A. (ERJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250117C00002500 | 2023-09-07 10:34AM EDT | 2.50 | 12.60 | 8.40 | 11.10 | 0.00 | - | 4 | 2 | 0.00% |
| ERJ250117C00005000 | 2023-11-06 4:07PM EDT | 5.00 | 10.50 | 13.90 | 14.50 | 0.00 | - | 1 | 167 | 0.00% |
| ERJ250117C00007500 | 2024-01-16 3:47PM EDT | 7.50 | 10.16 | 9.70 | 12.90 | 0.00 | - | 1 | 35 | 0.00% |
| ERJ250117C00010000 | 2024-05-16 3:58PM EDT | 10.00 | 20.36 | 17.80 | 18.40 | 0.00 | - | 2 | 214 | 140.82% |
| ERJ250117C00012500 | 2024-01-19 2:55PM EDT | 12.50 | 6.00 | 5.80 | 9.00 | 0.00 | - | 1 | 50 | 0.00% |
| ERJ250117C00015000 | 2024-05-14 12:30PM EDT | 15.00 | 14.70 | 14.30 | 15.30 | 0.00 | - | 239 | 571 | 131.59% |
| ERJ250117C00017500 | 2024-06-18 12:50PM EDT | 17.50 | 10.55 | 9.70 | 10.10 | 0.00 | - | 1 | 913 | 57.47% |
| ERJ250117C00020000 | 2024-06-18 1:06PM EDT | 20.00 | 8.41 | 7.60 | 8.00 | 0.00 | - | 2 | 1,540 | 52.05% |
| ERJ250117C00022500 | 2024-06-14 1:01PM EDT | 22.50 | 7.40 | 5.70 | 6.10 | 0.00 | - | 2 | 482 | 50.85% |
| ERJ250117C00025000 | 2024-06-25 10:31AM EDT | 25.00 | 5.54 | 4.20 | 4.40 | 0.00 | - | 4 | 2,595 | 46.27% |
| ERJ250117C00030000 | 2024-06-28 10:38AM EDT | 30.00 | 2.15 | 2.15 | 2.25 | -0.48 | -17.45% | 19 | 1,639 | 44.14% |
| ERJ250117C00035000 | 2024-06-20 11:49AM EDT | 35.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 1 | 968 | 43.58% |
| ERJ250117C00040000 | 2024-06-27 11:34AM EDT | 40.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 10 | 1,327 | 44.04% |
| ERJ250117C00045000 | 2024-06-20 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 111 | 46.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ250117P00002500 | 2022-10-14 10:28AM EDT | 2.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 50 | 0.00% |
| ERJ250117P00005000 | 2022-09-30 1:40PM EDT | 5.00 | 0.75 | 0.15 | 1.25 | 0.00 | - | 10 | 10 | 181.25% |
| ERJ250117P00007500 | 2023-10-02 1:28PM EDT | 7.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 108.59% |
| ERJ250117P00012500 | 2024-03-06 4:23PM EDT | 12.50 | 0.35 | 0.00 | 3.80 | 0.00 | - | 5 | 1,605 | 125.20% |
| ERJ250117P00015000 | 2024-06-03 11:21AM EDT | 15.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 20 | 140 | 71.29% |
| ERJ250117P00017500 | 2024-05-08 11:07AM EDT | 17.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 2,706 | 47.71% |
| ERJ250117P00020000 | 2024-06-14 1:29PM EDT | 20.00 | 0.68 | 0.55 | 0.70 | 0.00 | - | 1 | 1,368 | 41.75% |
| ERJ250117P00022500 | 2024-06-21 9:50AM EDT | 22.50 | 1.20 | 1.15 | 1.30 | 0.00 | - | 53 | 70 | 39.87% |
| ERJ250117P00025000 | 2024-06-26 11:52AM EDT | 25.00 | 1.85 | 2.00 | 2.15 | 0.00 | - | 8 | 249 | 37.57% |
| ERJ250117P00030000 | 2024-06-17 10:16AM EDT | 30.00 | 4.50 | 4.80 | 5.00 | 0.00 | - | 1 | 213 | 35.69% |
| ERJ250117P00035000 | 2024-06-25 10:08AM EDT | 35.00 | 7.70 | 8.70 | 9.60 | 0.00 | - | 66 | 82 | 45.17% |
| ERJ250117P00040000 | 2024-06-13 1:59PM EDT | 40.00 | 11.20 | 13.20 | 14.70 | 0.00 | - | 1 | 1 | 58.06% |
