La bourse ferme dans 43 min
CAC 40
7 493,83 -36,89 (-0,49 %) Euro Stoxx 50
4 910,77 +8,17 (+0,17 %) Dow Jones
39 432,07 +268,01 (+0,68 %) EUR/USD
1,0708 -0,0001 (-0,01 %) Gold future
2 337,40 +0,80 (+0,03 %) Bitcoin EUR
56 811,83 -1 114,91 (-1,92 %)
Embraer S.A. (ERJ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ260116C00005000 | 2023-11-14 4:59PM EDT | 5.00 | 11.50 | 14.50 | 16.60 | 0.00 | - | 1 | 20 | 0.00% |
| ERJ260116C00007500 | 2023-09-20 12:14PM EDT | 7.50 | 9.07 | 5.70 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| ERJ260116C00010000 | 2024-03-25 9:30AM EDT | 10.00 | 17.70 | 13.20 | 17.70 | 0.00 | - | 1 | 2 | 76.17% |
| ERJ260116C00015000 | 2024-05-14 10:33AM EDT | 15.00 | 15.00 | 15.30 | 16.90 | 0.00 | - | 10 | 62 | 96.78% |
| ERJ260116C00017500 | 2024-06-17 9:30AM EDT | 17.50 | 12.25 | 10.40 | 11.70 | 0.00 | - | 5 | 754 | 50.22% |
| ERJ260116C00020000 | 2024-06-12 2:31PM EDT | 20.00 | 12.05 | 9.40 | 10.60 | 0.00 | - | 1 | 17 | 54.66% |
| ERJ260116C00022500 | 2024-05-15 10:11AM EDT | 22.50 | 10.58 | 9.20 | 11.40 | 0.00 | - | 1 | 13 | 68.60% |
| ERJ260116C00025000 | 2024-06-20 11:57AM EDT | 25.00 | 7.40 | 6.70 | 8.70 | 0.00 | - | 2 | 106 | 54.76% |
| ERJ260116C00030000 | 2024-06-25 9:48AM EDT | 30.00 | 5.70 | 4.50 | 4.80 | 0.00 | - | 2 | 314 | 45.95% |
| ERJ260116C00035000 | 2024-06-27 10:10AM EDT | 35.00 | 3.80 | 2.95 | 3.20 | 0.00 | - | 12 | 204 | 43.73% |
| ERJ260116C00040000 | 2024-06-13 10:57AM EDT | 40.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | 2 | 56 | 52.05% |
| ERJ260116C00045000 | 2024-06-05 9:40AM EDT | 45.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | - | 20 | 62.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ260116P00002500 | 2023-09-18 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 24 | 108.20% |
| ERJ260116P00007500 | 2023-10-02 1:28PM EDT | 7.50 | 0.58 | 0.00 | 3.90 | 0.00 | - | - | 1 | 119.04% |
| ERJ260116P00010000 | 2023-12-11 12:18PM EDT | 10.00 | 0.95 | 0.35 | 2.80 | 0.00 | - | - | 5 | 85.96% |
| ERJ260116P00012500 | 2024-02-29 4:50PM EDT | 12.50 | 0.95 | 0.20 | 1.30 | 0.00 | - | 10 | 10 | 53.32% |
| ERJ260116P00015000 | 2023-12-08 11:16AM EDT | 15.00 | 2.20 | 1.60 | 3.50 | 0.00 | - | 1 | 1 | 70.00% |
| ERJ260116P00017500 | 2024-03-25 10:50AM EDT | 17.50 | 1.56 | 1.05 | 1.80 | 0.00 | - | 1 | 6 | 47.90% |
| ERJ260116P00020000 | 2024-03-06 11:34AM EDT | 20.00 | 3.00 | 1.95 | 2.90 | 0.00 | - | 10 | 10 | 49.24% |
| ERJ260116P00022500 | 2024-05-09 1:56PM EDT | 22.50 | 2.63 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 55.57% |
| ERJ260116P00025000 | 2024-06-21 11:40AM EDT | 25.00 | 3.60 | 3.50 | 3.70 | +0.20 | +5.88% | 2 | 14 | 34.88% |
| ERJ260116P00030000 | 2024-06-28 9:46AM EDT | 30.00 | 6.20 | 6.10 | 6.40 | +0.35 | +5.98% | 13 | 36 | 32.04% |
| ERJ260116P00040000 | 2024-05-22 12:02PM EDT | 40.00 | 11.31 | 11.60 | 15.40 | 0.00 | - | - | 20 | 41.02% |
