Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.289,09 -275,78 (-0,44%)
Emerson Electric Co. (EMR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117C00040000 | 2024-05-20 3:08PM EDT | 40.00 | 74.52 | 70.00 | 74.80 | 0.00 | - | 1 | 33 | 62.99% |
| EMR250117C00045000 | 2023-08-03 9:57AM EDT | 45.00 | 51.53 | 53.90 | 55.50 | 0.00 | - | 1 | 4 | 0.00% |
| EMR250117C00050000 | 2024-02-27 2:15PM EDT | 50.00 | 56.26 | 61.60 | 66.50 | 0.00 | - | 1 | 6 | 76.42% |
| EMR250117C00055000 | 2023-10-31 2:39PM EDT | 55.00 | 35.60 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250117C00060000 | 2024-05-31 1:06PM EDT | 60.00 | 49.01 | 51.10 | 53.80 | +1.31 | +2.75% | 114 | 137 | 59.33% |
| EMR250117C00065000 | 2024-05-15 1:33PM EDT | 65.00 | 50.72 | 46.00 | 50.70 | 0.00 | - | 1 | 52 | 66.96% |
| EMR250117C00067500 | 2024-02-20 1:06PM EDT | 67.50 | 39.59 | 44.50 | 49.00 | 0.00 | - | 2 | 18 | 53.59% |
| EMR250117C00070000 | 2024-05-16 9:55AM EDT | 70.00 | 45.70 | 41.50 | 46.00 | 0.00 | - | 1 | 106 | 61.73% |
| EMR250117C00072500 | 2023-12-12 4:53PM EDT | 72.50 | 21.74 | 25.00 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| EMR250117C00075000 | 2024-05-06 12:39PM EDT | 75.00 | 32.40 | 36.50 | 41.20 | 0.00 | - | 1 | 69 | 56.10% |
| EMR250117C00077500 | 2023-12-14 4:26PM EDT | 77.50 | 22.97 | 21.00 | 21.80 | 0.00 | - | 2 | 134 | 0.00% |
| EMR250117C00080000 | 2024-05-15 1:05PM EDT | 80.00 | 36.45 | 32.70 | 35.80 | 0.00 | - | 1 | 63 | 47.72% |
| EMR250117C00082500 | 2024-02-22 10:57AM EDT | 82.50 | 27.40 | 30.70 | 34.90 | 0.00 | - | 2 | 43 | 52.06% |
| EMR250117C00085000 | 2024-05-14 1:29PM EDT | 85.00 | 31.40 | 27.50 | 30.50 | 0.00 | - | 1 | 95 | 40.34% |
| EMR250117C00087500 | 2024-03-01 10:31AM EDT | 87.50 | 25.00 | 28.30 | 30.60 | 0.00 | - | 1 | 59 | 48.47% |
| EMR250117C00090000 | 2024-05-31 10:18AM EDT | 90.00 | 23.50 | 23.80 | 26.00 | -4.60 | -16.37% | 1 | 219 | 36.86% |
| EMR250117C00092500 | 2024-05-15 12:11PM EDT | 92.50 | 25.20 | 21.60 | 23.80 | 0.00 | - | 1 | 62 | 35.21% |
| EMR250117C00095000 | 2024-05-29 3:27PM EDT | 95.00 | 20.12 | 19.80 | 21.70 | 0.00 | - | 10 | 1,175 | 33.83% |
| EMR250117C00097500 | 2024-05-30 9:41AM EDT | 97.50 | 17.70 | 17.50 | 19.80 | 0.00 | - | 1 | 939 | 33.03% |
| EMR250117C00100000 | 2024-05-30 10:39AM EDT | 100.00 | 16.20 | 16.00 | 18.40 | +0.46 | +2.92% | 1 | 2,132 | 33.67% |
| EMR250117C00105000 | 2024-05-30 9:49AM EDT | 105.00 | 12.00 | 12.40 | 14.60 | 0.00 | - | 2 | 1,436 | 30.95% |
| EMR250117C00110000 | 2024-05-30 3:18PM EDT | 110.00 | 9.20 | 9.10 | 10.40 | 0.00 | - | 10 | 3,263 | 26.36% |
| EMR250117C00115000 | 2024-05-30 10:28AM EDT | 115.00 | 6.60 | 6.50 | 8.30 | 0.00 | - | 6 | 1,180 | 26.83% |
| EMR250117C00120000 | 2024-05-31 12:23PM EDT | 120.00 | 4.20 | 4.60 | 6.40 | -0.35 | -7.69% | 1 | 1,254 | 26.73% |
| EMR250117C00125000 | 2024-05-29 3:28PM EDT | 125.00 | 3.10 | 2.85 | 5.00 | 0.00 | - | 20 | 629 | 27.06% |
| EMR250117C00130000 | 2024-05-30 3:02PM EDT | 130.00 | 1.85 | 1.40 | 3.60 | -0.25 | -11.90% | 3 | 683 | 26.41% |
| EMR250117C00135000 | 2024-05-30 9:45AM EDT | 135.00 | 1.20 | 1.05 | 1.80 | 0.00 | - | 1 | 752 | 22.89% |
| EMR250117C00140000 | 2024-05-30 9:30AM EDT | 140.00 | 0.87 | 0.60 | 1.70 | 0.00 | - | 1 | 185 | 25.21% |
| EMR250117C00145000 | 2024-04-17 3:01PM EDT | 145.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 70 | 22.34% |
| EMR250117C00150000 | 2024-05-09 11:41AM EDT | 150.00 | 0.52 | 0.10 | 0.60 | 0.00 | - | 2 | 36 | 23.29% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250117P00040000 | 2023-11-20 1:25PM EDT | 40.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 5 | 66.99% |
| EMR250117P00045000 | 2024-03-05 12:35PM EDT | 45.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 42 | 73.54% |
| EMR250117P00050000 | 2023-11-20 10:58AM EDT | 50.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 30 | 61 | 54.79% |
| EMR250117P00055000 | 2023-11-01 3:24PM EDT | 55.00 | 0.92 | 0.30 | 0.80 | 0.00 | - | 1 | 5 | 51.95% |
| EMR250117P00060000 | 2024-05-07 10:06AM EDT | 60.00 | 0.30 | 0.05 | 2.15 | 0.00 | - | 20 | 943 | 53.76% |
| EMR250117P00065000 | 2024-01-31 3:42PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| EMR250117P00067500 | 2024-01-16 11:46AM EDT | 67.50 | 1.34 | 0.30 | 0.95 | 0.00 | - | 3 | 231 | 43.60% |
| EMR250117P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.25 | 0.20 | 0.70 | 0.00 | - | 1 | 184 | 38.26% |
| EMR250117P00072500 | 2024-03-01 10:51AM EDT | 72.50 | 0.60 | 0.20 | 0.90 | 0.00 | - | 3 | 99 | 38.00% |
| EMR250117P00075000 | 2024-04-05 1:07PM EDT | 75.00 | 0.70 | 0.10 | 2.55 | 0.00 | - | 32 | 1,820 | 47.71% |
| EMR250117P00077500 | 2024-05-01 3:40PM EDT | 77.50 | 1.03 | 0.30 | 0.75 | 0.00 | - | 1 | 2,071 | 31.80% |
| EMR250117P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 0.55 | 0.55 | 0.85 | 0.00 | - | 10 | 874 | 30.49% |
| EMR250117P00082500 | 2024-04-23 2:46PM EDT | 82.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 905 | 6.25% |
| EMR250117P00085000 | 2024-05-28 2:46PM EDT | 85.00 | 0.94 | 0.45 | 2.30 | 0.00 | - | 60 | 1,177 | 35.17% |
| EMR250117P00087500 | 2024-05-21 11:09AM EDT | 87.50 | 1.00 | 0.55 | 1.40 | 0.00 | - | 3 | 1,055 | 27.61% |
| EMR250117P00090000 | 2024-05-31 10:18AM EDT | 90.00 | 1.50 | 1.00 | 1.50 | +0.20 | +15.38% | 1 | 3,197 | 25.87% |
| EMR250117P00092500 | 2024-05-23 12:25PM EDT | 92.50 | 1.40 | 1.00 | 1.80 | 0.00 | - | 3 | 400 | 25.09% |
| EMR250117P00095000 | 2024-05-24 2:24PM EDT | 95.00 | 1.77 | 1.40 | 2.15 | 0.00 | - | 2 | 1,090 | 24.29% |
| EMR250117P00097500 | 2024-05-24 10:11AM EDT | 97.50 | 2.08 | 1.60 | 2.60 | 0.00 | - | 6 | 432 | 23.66% |
| EMR250117P00100000 | 2024-05-29 9:54AM EDT | 100.00 | 2.85 | 2.05 | 3.10 | 0.00 | - | 13 | 988 | 22.94% |
| EMR250117P00105000 | 2024-05-23 3:53PM EDT | 105.00 | 3.33 | 3.40 | 4.30 | 0.00 | - | 5 | 482 | 21.31% |
| EMR250117P00110000 | 2024-05-28 9:30AM EDT | 110.00 | 4.80 | 5.00 | 5.50 | 0.00 | - | 30 | 599 | 18.53% |
| EMR250117P00115000 | 2024-05-22 2:10PM EDT | 115.00 | 6.80 | 7.30 | 8.40 | 0.00 | - | 4 | 797 | 19.14% |
| EMR250117P00120000 | 2024-05-16 12:53PM EDT | 120.00 | 9.92 | 8.60 | 11.30 | 0.00 | - | 1,100 | 1,212 | 18.11% |
| EMR250117P00125000 | 2024-05-01 2:31PM EDT | 125.00 | 19.20 | 13.30 | 14.80 | 0.00 | - | 5 | 25 | 17.18% |
| EMR250117P00130000 | 2024-05-20 10:08AM EDT | 130.00 | 16.30 | 16.70 | 19.60 | 0.00 | - | 2 | 200 | 19.75% |
| EMR250117P00135000 | 2024-04-12 3:41PM EDT | 135.00 | 23.55 | 19.80 | 21.60 | 0.00 | - | 3 | 6 | 0.00% |
| EMR250117P00145000 | 2023-05-25 10:38AM EDT | 145.00 | 66.25 | 56.50 | 59.90 | 0.00 | - | 10 | 0 | 100.27% |
| EMR250117P00150000 | 2024-02-16 3:45PM EDT | 150.00 | 43.09 | 37.60 | 41.90 | 0.00 | - | 50 | 0 | 40.21% |
© 2024 Yahoo. Tutti i diritti riservati.