La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 905,03 +160,66 (+0,26 %)
Embraer S.A. (ERJ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 91.50% |
| 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 | 106.06% |
| ERJ250117C00017500 | 2024-06-14 3:38PM EDT | 17.50 | 11.27 | 10.70 | 12.30 | -3.00 | -21.02% | 1 | 913 | 70.07% |
| ERJ250117C00020000 | 2024-06-14 2:32PM EDT | 20.00 | 9.18 | 8.60 | 9.20 | -1.32 | -12.57% | 6 | 1,540 | 53.61% |
| ERJ250117C00022500 | 2024-06-12 10:03AM EDT | 22.50 | 7.40 | 6.60 | 7.30 | -0.60 | -7.50% | 2 | 482 | 54.74% |
| ERJ250117C00025000 | 2024-06-14 10:41AM EDT | 25.00 | 6.10 | 5.10 | 5.70 | -0.20 | -3.17% | 2 | 2,603 | 52.22% |
| ERJ250117C00030000 | 2024-06-13 12:36PM EDT | 30.00 | 3.55 | 1.55 | 3.20 | 0.00 | - | 4 | 1,904 | 48.15% |
| ERJ250117C00035000 | 2024-06-13 10:32AM EDT | 35.00 | 1.98 | 1.30 | 1.60 | 0.00 | - | 7 | 994 | 45.00% |
| ERJ250117C00040000 | 2024-06-14 2:28PM EDT | 40.00 | 0.85 | 0.65 | 1.00 | 0.00 | - | 9 | 1,318 | 47.51% |
| ERJ250117C00045000 | 2024-06-14 2:49PM EDT | 45.00 | 0.43 | 0.30 | 0.45 | -0.02 | -4.44% | 10 | 100 | 45.12% |
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 | 178.52% |
| ERJ250117P00007500 | 2023-10-02 1:28PM EDT | 7.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 107.81% |
| ERJ250117P00012500 | 2024-03-06 4:23PM EDT | 12.50 | 0.35 | 0.00 | 3.80 | 0.00 | - | 5 | 1,605 | 124.71% |
| ERJ250117P00015000 | 2024-06-03 11:21AM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 140 | 51.07% |
| ERJ250117P00017500 | 2024-05-08 11:07AM EDT | 17.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 2,706 | 49.32% |
| ERJ250117P00020000 | 2024-06-14 1:29PM EDT | 20.00 | 0.68 | 0.50 | 0.75 | +0.23 | +51.11% | 1 | 1,367 | 45.07% |
| ERJ250117P00022500 | 2024-06-04 10:45AM EDT | 22.50 | 0.90 | 0.95 | 1.30 | 0.00 | - | 1 | 17 | 42.80% |
| ERJ250117P00025000 | 2024-06-10 11:36AM EDT | 25.00 | 1.61 | 1.75 | 2.10 | 0.00 | - | 50 | 207 | 40.82% |
| ERJ250117P00030000 | 2024-06-04 9:49AM EDT | 30.00 | 4.10 | 4.20 | 4.60 | 0.00 | - | 1 | 212 | 37.92% |
| ERJ250117P00035000 | 2024-06-06 11:12AM EDT | 35.00 | 7.90 | 7.70 | 8.40 | 0.00 | - | 13 | 14 | 38.53% |
| ERJ250117P00040000 | 2024-06-13 1:59PM EDT | 40.00 | 11.20 | 11.90 | 13.60 | 0.00 | - | 1 | 1 | 52.73% |
